시장 데이터를 불러오는 중
전체 종목
Teucrium 2x Daily Corn ETF 과거 주가
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium 2x Daily Corn ETF · CXRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,704 | ₩25,933 | ₩22,565 | ₩23,585 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,517 | ₩25,597 | ₩25,424 | ₩25,537 | +0.08% | 1만 |
| 2026.10.07 | ₩26,094 | ₩26,094 | ₩25,798 | ₩25,798 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,796 | ₩26,523 | ₩25,796 | ₩26,462 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,289 | ₩25,342 | ₩25,275 | ₩25,289 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,757 | ₩25,757 | ₩25,275 | ₩25,275 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,691 | ₩25,825 | ₩25,141 | ₩25,778 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,186 | ₩28,186 | ₩25,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,718 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩28,133 | ₩28,221 | ₩27,905 | ₩27,905 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,905 | ₩28,025 | ₩27,569 | ₩27,965 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩27,086 | ₩28,616 | ₩27,086 | ₩28,575 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,428 | ₩28,817 | ₩28,421 | ₩28,482 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,991 | ₩29,058 | ₩28,617 | ₩28,730 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,676 | ₩30,078 | ₩29,501 | ₩29,501 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,662 | ₩30,332 | ₩29,662 | ₩30,252 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,911 | ₩28,911 | ₩28,401 | ₩28,562 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,206 | ₩29,245 | ₩28,562 | ₩28,918 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,447 | ₩29,447 | ₩28,964 | ₩29,280 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,698 | ₩29,501 | ₩28,696 | ₩29,494 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,938 | ₩29,541 | ₩28,938 | ₩29,286 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,347 | ₩29,689 | ₩28,260 | ₩29,060 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,515 | ₩29,515 | ₩28,535 | ₩29,270 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,629 | ₩29,273 | ₩28,555 | ₩28,663 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,568 | ₩29,676 | ₩29,159 | ₩29,199 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,501 | ₩29,924 | ₩29,501 | ₩29,515 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,844 | ₩29,948 | ₩28,482 | ₩29,838 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,959 | ₩30,910 | ₩29,959 | ₩30,226 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,575 | ₩30,628 | ₩28,575 | ₩30,628 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,535 | ₩29,716 | ₩28,535 | ₩29,622 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,917 | ₩29,917 | ₩29,434 | ₩29,521 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,286 | ₩29,488 | ₩28,671 | ₩29,018 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,629 | ₩29,662 | ₩28,160 | ₩29,461 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,167 | ₩28,253 | ₩27,167 | ₩28,162 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,515 | ₩29,515 | ₩26,966 | ₩27,334 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,919 | ₩26,684 | ₩25,919 | ₩26,597 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,973 | ₩26,322 | ₩25,933 | ₩25,993 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,965 | ₩25,584 | ₩24,846 | ₩25,523 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,712 | ₩24,712 | ₩24,490 | ₩24,490 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,182 | ₩24,819 | ₩24,182 | ₩24,645 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,504 | ₩24,148 | ₩23,504 | ₩24,101 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,545 | ₩23,545 | ₩22,981 | ₩22,981 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,471 | ₩23,893 | ₩22,471 | ₩23,893 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,774 | ₩21,906 | ₩21,774 | ₩21,906 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,988 | ₩22,096 | ₩21,988 | ₩22,042 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,377 | ₩22,592 | ₩22,029 | ₩22,029 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,763 | ₩22,136 | ₩21,653 | ₩22,072 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,753 | ₩22,753 | ₩21,881 | ₩21,881 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,686 | ₩22,686 | ₩22,324 | ₩22,361 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩22,002 | ₩23,142 | ₩22,002 | ₩23,115 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩22,029 | ₩22,243 | ₩22,029 | ₩22,243 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,343 | ₩23,424 | ₩22,713 | ₩22,713 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,799 | ₩23,799 | ₩22,995 | ₩23,008 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,918 | ₩24,349 | ₩23,907 | ₩24,108 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,464 | ₩23,632 | ₩23,303 | ₩23,314 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩24,108 | ₩24,698 | ₩24,034 | ₩24,698 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,457 | ₩24,832 | ₩24,457 | ₩24,651 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,135 | ₩24,524 | ₩24,054 | ₩24,473 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,941 | ₩23,652 | ₩22,941 | ₩23,592 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,290 | ₩23,290 | ₩23,189 | ₩23,236 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,404 | ₩22,800 | ₩22,404 | ₩22,800 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,834 | ₩22,834 | ₩22,337 | ₩22,404 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,512 | ₩23,075 | ₩22,444 | ₩23,008 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,866 | ₩22,102 | ₩21,866 | ₩22,002 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,673 | ₩22,860 | ₩22,324 | ₩22,344 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,693 | ₩22,230 | ₩21,465 | ₩22,219 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,331 | ₩21,599 | ₩21,264 | ₩21,328 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩22,096 | ₩22,096 | ₩21,559 | ₩21,572 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩22,055 | ₩22,706 | ₩22,042 | ₩22,615 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,720 | ₩22,190 | ₩21,720 | ₩22,190 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,835 | ₩21,008 | ₩20,499 | ₩20,607 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,499 | ₩20,741 | ₩20,271 | ₩20,680 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,527 | ₩20,083 | ₩19,082 | ₩20,073 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,708 | ₩19,708 | ₩19,137 | ₩19,319 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,660 | ₩20,942 | ₩20,459 | ₩20,459 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,909 | ₩20,848 | ₩19,909 | ₩20,754 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,164 | ₩20,271 | ₩19,815 | ₩19,815 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,325 | ₩20,338 | ₩19,996 | ₩20,204 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,627 | ₩20,627 | ₩20,204 | ₩20,246 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,291 | ₩21,291 | ₩20,781 | ₩20,928 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩21,069 | ₩21,338 | ₩20,969 | ₩21,314 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,781 | ₩21,143 | ₩20,714 | ₩20,714 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,727 | ₩20,781 | ₩20,607 | ₩20,607 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,110 | ₩20,768 | ₩20,110 | ₩20,539 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,747 | ₩21,720 | ₩19,976 | ₩20,303 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,492 | ₩21,492 | ₩21,076 | ₩21,170 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,371 | ₩21,627 | ₩21,130 | ₩21,175 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,808 | ₩21,197 | ₩20,518 | ₩21,049 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,331 | ₩21,512 | ₩20,835 | ₩20,982 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,868 | ₩21,868 | ₩21,371 | ₩21,566 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩23,075 | ₩23,075 | ₩22,251 | ₩22,251 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,532 | ₩23,532 | ₩23,223 | ₩23,276 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,920 | ₩24,014 | ₩23,316 | ₩23,786 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,739 | ₩24,739 | ₩23,867 | ₩24,014 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,873 | ₩25,208 | ₩24,659 | ₩24,967 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,940 | ₩25,094 | ₩24,524 | ₩24,537 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,463 | ₩25,637 | ₩25,156 | ₩25,258 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,745 | ₩26,167 | ₩25,745 | ₩25,892 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩26,026 | ₩26,509 | ₩25,597 | ₩25,808 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,523 | ₩26,630 | ₩25,825 | ₩26,107 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,636 | ₩27,636 | ₩26,831 | ₩27,167 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,563 | ₩27,529 | ₩26,536 | ₩27,422 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,731 | ₩25,731 | ₩24,953 | ₩25,062 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,167 | ₩27,167 | ₩26,127 | ₩26,409 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,972 | ₩28,253 | ₩27,811 | ₩27,898 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,797 | ₩27,980 | ₩27,100 | ₩27,744 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,994 | ₩27,408 | ₩26,925 | ₩27,200 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,281 | ₩26,925 | ₩26,228 | ₩26,798 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,147 | ₩26,416 | ₩25,725 | ₩26,362 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩27,019 | ₩27,019 | ₩26,442 | ₩26,483 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,173 | ₩28,213 | ₩27,544 | ₩27,851 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,730 | ₩28,561 | ₩27,556 | ₩28,495 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,408 | ₩28,160 | ₩27,381 | ₩27,851 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,165 | ₩27,274 | ₩26,845 | ₩27,234 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,689 | ₩27,744 | ₩27,368 | ₩27,670 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,261 | ₩27,422 | ₩26,805 | ₩27,408 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,255 | ₩26,711 | ₩26,214 | ₩26,644 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,253 | ₩26,253 | ₩25,919 | ₩26,035 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,800 | ₩26,120 | ₩25,800 | ₩26,120 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,308 | ₩26,308 | ₩25,892 | ₩25,912 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,865 | ₩25,946 | ₩25,798 | ₩25,864 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,208 | ₩25,825 | ₩25,141 | ₩25,629 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩25,034 | ₩25,289 | ₩24,792 | ₩25,281 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,704 | ₩25,758 | ₩25,336 | ₩25,341 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,462 | ₩25,772 | ₩25,302 | ₩25,691 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,832 | ₩24,973 | ₩24,752 | ₩24,752 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,980 | ₩25,128 | ₩24,658 | ₩24,658 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,819 | ₩24,819 | ₩24,349 | ₩24,604 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,698 | ₩25,698 | ₩24,953 | ₩25,208 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩25,047 | ₩25,523 | ₩25,047 | ₩25,476 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,241 | ₩26,241 | ₩25,570 | ₩25,584 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩26,013 | ₩26,281 | ₩25,906 | ₩26,214 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,898 | ₩26,912 | ₩25,906 | ₩25,973 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,174 | ₩26,241 | ₩25,624 | ₩26,073 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,523 | ₩26,872 | ₩25,959 | ₩26,670 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩27,046 | ₩27,046 | ₩26,335 | ₩26,416 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,905 | ₩27,905 | ₩27,073 | ₩27,194 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,931 | ₩27,931 | ₩27,167 | ₩27,702 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,966 | ₩27,905 | ₩26,872 | ₩27,831 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,395 | ₩27,569 | ₩27,093 | ₩27,135 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,435 | ₩27,435 | ₩26,564 | ₩27,059 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,985 | ₩27,985 | ₩27,462 | ₩27,791 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩28,119 | ₩28,172 | ₩27,502 | ₩28,160 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,362 | ₩27,569 | ₩26,362 | ₩27,569 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,255 | ₩26,369 | ₩25,666 | ₩26,362 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,475 | ₩27,475 | ₩26,094 | ₩26,362 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,274 | ₩27,811 | ₩26,852 | ₩27,756 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,663 | ₩27,824 | ₩27,182 | ₩27,241 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,966 | ₩27,113 | ₩26,697 | ₩27,011 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,785 | ₩26,268 | ₩25,637 | ₩26,268 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,784 | ₩27,784 | ₩26,080 | ₩26,116 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,952 | ₩27,194 | ₩26,684 | ₩27,068 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,450 | ₩26,255 | ₩25,450 | ₩26,221 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,900 | ₩25,168 | ₩24,900 | ₩25,162 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,517 | ₩25,517 | ₩25,262 | ₩25,401 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩25,114 | ₩25,356 | ₩25,114 | ₩25,299 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,409 | ₩25,628 | ₩25,409 | ₩25,628 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩25,047 | ₩25,248 | ₩24,806 | ₩25,087 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,886 | ₩24,913 | ₩24,886 | ₩24,913 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,631 | ₩24,631 | ₩24,631 | ₩24,631 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,658 | ₩25,181 | ₩24,646 | ₩24,806 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,631 | ₩24,712 | ₩24,604 | ₩24,712 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,349 | ₩24,363 | ₩24,175 | ₩24,336 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,564 | ₩24,564 | ₩24,269 | ₩24,269 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,779 | ₩24,953 | ₩24,779 | ₩24,900 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,591 | ₩24,951 | ₩24,591 | ₩24,900 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,309 | ₩24,443 | ₩24,309 | ₩24,403 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,470 | ₩24,470 | ₩24,454 | ₩24,454 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,470 | ₩24,470 | ₩24,410 | ₩24,410 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,926 | ₩24,926 | ₩24,658 | ₩24,658 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,497 | ₩25,154 | ₩24,497 | ₩25,154 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,162 | ₩24,604 | ₩24,148 | ₩24,430 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,376 | ₩24,470 | ₩24,336 | ₩24,443 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩24,068 | ₩24,068 | ₩24,068 | ₩24,068 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,202 | ₩24,363 | ₩24,041 | ₩24,363 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,671 | ₩24,671 | ₩24,671 | ₩24,671 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,779 | ₩24,779 | ₩24,618 | ₩24,618 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,175 | ₩24,175 | ₩24,175 | ₩24,175 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,396 | ₩24,396 | ₩24,396 | ₩24,396 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,665 | ₩24,665 | ₩24,665 | ₩24,665 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,672 | ₩23,672 | ₩23,672 | ₩23,672 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,785 | ₩23,893 | ₩23,785 | ₩23,893 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,679 | ₩23,692 | ₩23,663 | ₩23,663 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,591 | ₩26,591 | ₩23,651 | ₩23,651 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,335 | ₩26,402 | ₩26,228 | ₩26,402 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,630 | ₩26,630 | ₩26,442 | ₩26,476 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,469 | ₩26,516 | ₩26,469 | ₩26,516 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,221 | ₩26,221 | ₩26,221 | ₩26,221 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,892 | ₩25,892 | ₩25,879 | ₩25,879 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩26,053 | ₩26,053 | ₩26,053 | ₩26,053 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,033 | ₩27,100 | ₩26,898 | ₩26,905 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,978 | ₩27,025 | ₩26,978 | ₩27,025 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,791 | ₩26,831 | ₩26,697 | ₩26,697 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,637 | ₩26,637 | ₩26,637 | ₩26,637 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,946 | ₩25,946 | ₩25,946 | ₩25,946 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,356 | ₩25,356 | ₩25,356 | ₩25,356 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,778 | ₩25,778 | ₩25,778 | ₩25,778 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,886 | ₩25,886 | ₩25,886 | ₩25,886 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,623 | ₩26,623 | ₩26,623 | ₩26,623 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,395 | ₩26,395 | ₩26,395 | ₩26,395 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,583 | ₩26,583 | ₩26,583 | ₩26,583 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,959 | ₩26,959 | ₩26,959 | ₩26,959 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,523 | ₩26,523 | ₩26,335 | ₩26,402 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,563 | ₩26,724 | ₩26,563 | ₩26,724 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,241 | ₩26,577 | ₩26,241 | ₩26,577 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,597 | ₩25,624 | ₩25,597 | ₩25,611 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,531 | ₩25,543 | ₩25,531 | ₩25,543 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,597 | ₩25,644 | ₩25,597 | ₩25,644 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,651 | ₩25,651 | ₩25,631 | ₩25,631 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,872 | ₩26,872 | ₩26,872 | ₩26,872 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,551 | ₩26,831 | ₩26,550 | ₩26,831 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,335 | ₩26,335 | ₩26,335 | ₩26,335 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,791 | ₩27,791 | ₩27,791 | ₩27,791 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,986 | ₩26,986 | ₩26,986 | ₩26,986 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,657 | ₩26,657 | ₩26,657 | ₩26,657 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,975 | ₩26,382 | ₩25,975 | ₩26,382 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩26,043 | ₩26,043 | ₩26,043 | ₩26,043 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,261 | ₩26,261 | ₩26,261 | ₩26,261 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩27,066 | ₩27,066 | ₩27,066 | ₩27,066 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,723 | ₩26,999 | ₩26,723 | ₩26,999 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,295 | ₩26,517 | ₩26,295 | ₩26,517 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,429 | ₩26,429 | ₩26,346 | ₩26,346 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,758 | ₩25,758 | ₩25,713 | ₩25,713 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,167 | ₩26,167 | ₩26,167 | ₩26,167 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,248 | ₩25,731 | ₩25,248 | ₩25,731 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,691 | ₩25,691 | ₩25,617 | ₩25,617 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,906 | ₩24,906 | ₩24,906 | ₩24,906 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩24,054 | ₩24,457 | ₩24,054 | ₩24,457 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,189 | ₩24,189 | ₩24,189 | ₩24,189 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,792 | ₩24,806 | ₩24,417 | ₩24,417 | -1.52% | 9천 |
|---|