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 | ₩25,692 | ₩25,920 | ₩22,554 | ₩23,573 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,504 | ₩25,584 | ₩25,411 | ₩25,524 | +0.08% | 1만 |
| 2026.10.07 | ₩26,081 | ₩26,081 | ₩25,786 | ₩25,786 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,783 | ₩26,510 | ₩25,783 | ₩26,449 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,276 | ₩25,330 | ₩25,263 | ₩25,276 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,744 | ₩25,744 | ₩25,263 | ₩25,263 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,678 | ₩25,812 | ₩25,128 | ₩25,765 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,172 | ₩28,172 | ₩25,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,705 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩28,119 | ₩28,207 | ₩27,891 | ₩27,891 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,891 | ₩28,011 | ₩27,555 | ₩27,951 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩27,073 | ₩28,601 | ₩27,073 | ₩28,561 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,414 | ₩28,803 | ₩28,407 | ₩28,467 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,977 | ₩29,044 | ₩28,603 | ₩28,715 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,661 | ₩30,063 | ₩29,486 | ₩29,486 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,647 | ₩30,316 | ₩29,647 | ₩30,237 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,896 | ₩28,896 | ₩28,387 | ₩28,548 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,191 | ₩29,230 | ₩28,548 | ₩28,903 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,433 | ₩29,433 | ₩28,950 | ₩29,265 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,683 | ₩29,486 | ₩28,682 | ₩29,480 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,923 | ₩29,527 | ₩28,923 | ₩29,272 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,333 | ₩29,674 | ₩28,246 | ₩29,045 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,500 | ₩29,500 | ₩28,521 | ₩29,256 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,615 | ₩29,258 | ₩28,541 | ₩28,648 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,553 | ₩29,661 | ₩29,144 | ₩29,185 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,486 | ₩29,909 | ₩29,486 | ₩29,500 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,829 | ₩29,933 | ₩28,467 | ₩29,823 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,944 | ₩30,894 | ₩29,944 | ₩30,210 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,561 | ₩30,613 | ₩28,561 | ₩30,613 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,521 | ₩29,701 | ₩28,521 | ₩29,607 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,902 | ₩29,902 | ₩29,419 | ₩29,507 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,272 | ₩29,473 | ₩28,656 | ₩29,004 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,615 | ₩29,647 | ₩28,145 | ₩29,446 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,153 | ₩28,239 | ₩27,153 | ₩28,148 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,500 | ₩29,500 | ₩26,952 | ₩27,321 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,906 | ₩26,671 | ₩25,906 | ₩26,583 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,960 | ₩26,308 | ₩25,920 | ₩25,980 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,953 | ₩25,571 | ₩24,833 | ₩25,511 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,699 | ₩24,699 | ₩24,478 | ₩24,478 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,170 | ₩24,807 | ₩24,170 | ₩24,632 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,493 | ₩24,136 | ₩23,493 | ₩24,089 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,533 | ₩23,533 | ₩22,970 | ₩22,970 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,460 | ₩23,881 | ₩22,460 | ₩23,881 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,763 | ₩21,896 | ₩21,763 | ₩21,896 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,977 | ₩22,085 | ₩21,977 | ₩22,031 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,366 | ₩22,581 | ₩22,018 | ₩22,018 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,752 | ₩22,125 | ₩21,642 | ₩22,060 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,742 | ₩22,742 | ₩21,870 | ₩21,870 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,675 | ₩22,675 | ₩22,313 | ₩22,350 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,991 | ₩23,131 | ₩21,991 | ₩23,104 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩22,018 | ₩22,232 | ₩22,018 | ₩22,232 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,332 | ₩23,412 | ₩22,701 | ₩22,701 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,788 | ₩23,788 | ₩22,983 | ₩22,996 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,906 | ₩24,337 | ₩23,895 | ₩24,096 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,452 | ₩23,620 | ₩23,291 | ₩23,302 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩24,096 | ₩24,686 | ₩24,022 | ₩24,686 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,445 | ₩24,820 | ₩24,445 | ₩24,639 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,123 | ₩24,512 | ₩24,042 | ₩24,461 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,929 | ₩23,640 | ₩22,929 | ₩23,580 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,278 | ₩23,278 | ₩23,177 | ₩23,224 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,393 | ₩22,789 | ₩22,393 | ₩22,789 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,822 | ₩22,822 | ₩22,326 | ₩22,393 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,500 | ₩23,063 | ₩22,433 | ₩22,996 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,855 | ₩22,091 | ₩21,855 | ₩21,991 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,661 | ₩22,849 | ₩22,313 | ₩22,333 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,682 | ₩22,219 | ₩21,454 | ₩22,208 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,320 | ₩21,588 | ₩21,253 | ₩21,318 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩22,085 | ₩22,085 | ₩21,548 | ₩21,562 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩22,044 | ₩22,695 | ₩22,031 | ₩22,604 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,709 | ₩22,178 | ₩21,709 | ₩22,178 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,824 | ₩20,997 | ₩20,489 | ₩20,596 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,489 | ₩20,730 | ₩20,261 | ₩20,670 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,517 | ₩20,073 | ₩19,073 | ₩20,063 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,698 | ₩19,698 | ₩19,128 | ₩19,309 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,650 | ₩20,931 | ₩20,449 | ₩20,449 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,899 | ₩20,838 | ₩19,899 | ₩20,744 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,154 | ₩20,261 | ₩19,805 | ₩19,805 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,315 | ₩20,328 | ₩19,986 | ₩20,194 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,616 | ₩20,616 | ₩20,194 | ₩20,236 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,280 | ₩21,280 | ₩20,771 | ₩20,918 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩21,059 | ₩21,327 | ₩20,958 | ₩21,303 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,771 | ₩21,133 | ₩20,703 | ₩20,703 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,717 | ₩20,771 | ₩20,596 | ₩20,596 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,100 | ₩20,757 | ₩20,100 | ₩20,529 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,737 | ₩21,709 | ₩19,966 | ₩20,293 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,481 | ₩21,481 | ₩21,066 | ₩21,159 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,361 | ₩21,617 | ₩21,119 | ₩21,165 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,797 | ₩21,186 | ₩20,508 | ₩21,039 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,320 | ₩21,501 | ₩20,824 | ₩20,972 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,857 | ₩21,857 | ₩21,361 | ₩21,555 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩23,063 | ₩23,063 | ₩22,240 | ₩22,240 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,521 | ₩23,521 | ₩23,211 | ₩23,265 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,908 | ₩24,002 | ₩23,305 | ₩23,774 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,726 | ₩24,726 | ₩23,855 | ₩24,002 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,860 | ₩25,196 | ₩24,647 | ₩24,954 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,927 | ₩25,082 | ₩24,512 | ₩24,525 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,450 | ₩25,625 | ₩25,143 | ₩25,245 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,732 | ₩26,154 | ₩25,732 | ₩25,879 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩26,013 | ₩26,496 | ₩25,584 | ₩25,795 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,510 | ₩26,617 | ₩25,812 | ₩26,094 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,623 | ₩27,623 | ₩26,818 | ₩27,153 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,550 | ₩27,515 | ₩26,523 | ₩27,408 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,718 | ₩25,718 | ₩24,941 | ₩25,049 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,153 | ₩27,153 | ₩26,114 | ₩26,396 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,958 | ₩28,239 | ₩27,797 | ₩27,884 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,783 | ₩27,966 | ₩27,086 | ₩27,730 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,980 | ₩27,395 | ₩26,912 | ₩27,187 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,268 | ₩26,912 | ₩26,215 | ₩26,784 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,134 | ₩26,402 | ₩25,712 | ₩26,349 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩27,006 | ₩27,006 | ₩26,429 | ₩26,469 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,159 | ₩28,199 | ₩27,530 | ₩27,837 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,716 | ₩28,546 | ₩27,542 | ₩28,481 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,395 | ₩28,145 | ₩27,368 | ₩27,837 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,152 | ₩27,260 | ₩26,831 | ₩27,220 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,675 | ₩27,730 | ₩27,354 | ₩27,656 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,247 | ₩27,408 | ₩26,791 | ₩27,395 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,241 | ₩26,697 | ₩26,201 | ₩26,630 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,240 | ₩26,240 | ₩25,906 | ₩26,022 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,787 | ₩26,107 | ₩25,787 | ₩26,107 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,295 | ₩26,295 | ₩25,879 | ₩25,899 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,853 | ₩25,933 | ₩25,786 | ₩25,851 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,196 | ₩25,812 | ₩25,128 | ₩25,617 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩25,021 | ₩25,276 | ₩24,780 | ₩25,268 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,692 | ₩25,745 | ₩25,323 | ₩25,328 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,449 | ₩25,759 | ₩25,289 | ₩25,678 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,820 | ₩24,961 | ₩24,740 | ₩24,740 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,968 | ₩25,115 | ₩24,646 | ₩24,646 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,807 | ₩24,807 | ₩24,337 | ₩24,592 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,685 | ₩25,685 | ₩24,941 | ₩25,196 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩25,035 | ₩25,511 | ₩25,035 | ₩25,464 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,228 | ₩26,228 | ₩25,558 | ₩25,571 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩26,000 | ₩26,268 | ₩25,893 | ₩26,201 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,885 | ₩26,898 | ₩25,893 | ₩25,960 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,161 | ₩26,228 | ₩25,611 | ₩26,060 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,510 | ₩26,858 | ₩25,946 | ₩26,657 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩27,033 | ₩27,033 | ₩26,322 | ₩26,402 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,891 | ₩27,891 | ₩27,059 | ₩27,180 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,918 | ₩27,918 | ₩27,153 | ₩27,688 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,952 | ₩27,891 | ₩26,858 | ₩27,817 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,381 | ₩27,555 | ₩27,079 | ₩27,121 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,421 | ₩27,421 | ₩26,551 | ₩27,046 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,971 | ₩27,971 | ₩27,448 | ₩27,777 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩28,105 | ₩28,158 | ₩27,488 | ₩28,145 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,349 | ₩27,555 | ₩26,349 | ₩27,555 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,241 | ₩26,355 | ₩25,653 | ₩26,349 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,462 | ₩27,462 | ₩26,081 | ₩26,349 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,260 | ₩27,797 | ₩26,838 | ₩27,742 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,649 | ₩27,810 | ₩27,168 | ₩27,227 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,952 | ₩27,100 | ₩26,684 | ₩26,998 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,772 | ₩26,255 | ₩25,625 | ₩26,255 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,770 | ₩27,770 | ₩26,067 | ₩26,103 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,939 | ₩27,180 | ₩26,671 | ₩27,054 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,437 | ₩26,241 | ₩25,437 | ₩26,208 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,887 | ₩25,155 | ₩24,887 | ₩25,150 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,504 | ₩25,504 | ₩25,249 | ₩25,389 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩25,102 | ₩25,343 | ₩25,102 | ₩25,287 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,397 | ₩25,615 | ₩25,397 | ₩25,615 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩25,035 | ₩25,236 | ₩24,793 | ₩25,075 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,874 | ₩24,901 | ₩24,874 | ₩24,901 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,646 | ₩25,169 | ₩24,634 | ₩24,793 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,619 | ₩24,699 | ₩24,592 | ₩24,699 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,337 | ₩24,351 | ₩24,163 | ₩24,324 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,552 | ₩24,552 | ₩24,257 | ₩24,257 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,766 | ₩24,941 | ₩24,766 | ₩24,887 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,579 | ₩24,938 | ₩24,579 | ₩24,887 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,297 | ₩24,431 | ₩24,297 | ₩24,391 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,458 | ₩24,458 | ₩24,442 | ₩24,442 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,458 | ₩24,458 | ₩24,398 | ₩24,398 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,914 | ₩24,914 | ₩24,646 | ₩24,646 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,485 | ₩25,142 | ₩24,485 | ₩25,142 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,150 | ₩24,592 | ₩24,136 | ₩24,418 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,364 | ₩24,458 | ₩24,324 | ₩24,431 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,190 | ₩24,351 | ₩24,029 | ₩24,351 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,659 | ₩24,659 | ₩24,659 | ₩24,659 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,766 | ₩24,766 | ₩24,606 | ₩24,606 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,384 | ₩24,384 | ₩24,384 | ₩24,384 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,881 | ₩23,881 | ₩23,881 | ₩23,881 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,660 | ₩23,660 | ₩23,660 | ₩23,660 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,773 | ₩23,881 | ₩23,773 | ₩23,881 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩24,002 | ₩24,002 | ₩24,002 | ₩24,002 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,479 | ₩23,479 | ₩23,479 | ₩23,479 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,667 | ₩23,680 | ₩23,651 | ₩23,651 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,452 | ₩23,452 | ₩23,452 | ₩23,452 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,578 | ₩26,578 | ₩23,639 | ₩23,639 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,322 | ₩26,389 | ₩26,215 | ₩26,389 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,617 | ₩26,617 | ₩26,429 | ₩26,463 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,456 | ₩26,503 | ₩26,456 | ₩26,503 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,208 | ₩26,208 | ₩26,208 | ₩26,208 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,437 | ₩25,437 | ₩25,437 | ₩25,437 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,879 | ₩25,879 | ₩25,866 | ₩25,866 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,806 | ₩25,806 | ₩25,806 | ₩25,806 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩27,019 | ₩27,086 | ₩26,885 | ₩26,892 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,964 | ₩27,011 | ₩26,964 | ₩27,011 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,778 | ₩26,818 | ₩26,684 | ₩26,684 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,624 | ₩26,624 | ₩26,624 | ₩26,624 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,282 | ₩26,282 | ₩26,282 | ₩26,282 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,765 | ₩25,765 | ₩25,765 | ₩25,765 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,873 | ₩25,873 | ₩25,873 | ₩25,873 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,610 | ₩26,610 | ₩26,610 | ₩26,610 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,751 | ₩26,751 | ₩26,751 | ₩26,751 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,275 | ₩26,275 | ₩26,275 | ₩26,275 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,382 | ₩26,382 | ₩26,382 | ₩26,382 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,945 | ₩26,945 | ₩26,945 | ₩26,945 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,510 | ₩26,510 | ₩26,322 | ₩26,389 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,550 | ₩26,711 | ₩26,550 | ₩26,711 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,228 | ₩26,563 | ₩26,228 | ₩26,563 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,584 | ₩25,611 | ₩25,584 | ₩25,598 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,519 | ₩25,531 | ₩25,519 | ₩25,531 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,584 | ₩25,631 | ₩25,584 | ₩25,631 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,638 | ₩25,638 | ₩25,618 | ₩25,618 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩26,060 | ₩26,060 | ₩26,060 | ₩26,060 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,538 | ₩26,818 | ₩26,536 | ₩26,818 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,777 | ₩27,777 | ₩27,777 | ₩27,777 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,963 | ₩26,369 | ₩25,963 | ₩26,369 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,709 | ₩26,986 | ₩26,709 | ₩26,986 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,282 | ₩26,504 | ₩26,282 | ₩26,504 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,416 | ₩26,416 | ₩26,333 | ₩26,333 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,959 | ₩26,959 | ₩26,959 | ₩26,959 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,181 | ₩26,181 | ₩26,181 | ₩26,181 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,745 | ₩25,745 | ₩25,700 | ₩25,700 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,686 | ₩25,686 | ₩25,686 | ₩25,686 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,200 | ₩25,200 | ₩25,200 | ₩25,200 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,236 | ₩25,718 | ₩25,236 | ₩25,718 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,678 | ₩25,678 | ₩25,604 | ₩25,604 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,894 | ₩24,894 | ₩24,894 | ₩24,894 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩24,042 | ₩24,445 | ₩24,042 | ₩24,445 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,176 | ₩24,176 | ₩24,176 | ₩24,176 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,780 | ₩24,793 | ₩24,404 | ₩24,404 | -1.52% | 9천 |
|---|