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 | ₩25,620 | ₩25,848 | ₩22,491 | ₩23,508 | -8.25% | 5.3만 |
| 2026.10.08 | ₩25,433 | ₩25,513 | ₩25,341 | ₩25,453 | +0.08% | 1만 |
| 2026.10.07 | ₩26,008 | ₩26,008 | ₩25,714 | ₩25,714 | -1.13% | 1.9천 |
| 2026.10.06 | ₩25,711 | ₩26,436 | ₩25,711 | ₩26,376 | +2.58% | 5.1천 |
| 2026.10.05 | ₩25,206 | ₩25,259 | ₩25,192 | ₩25,206 | 0.00% | 1.3만 |
| 2026.10.02 | ₩25,673 | ₩25,673 | ₩25,192 | ₩25,192 | -1.87% | 1.8천 |
| 2026.10.01 | ₩25,607 | ₩25,741 | ₩25,059 | ₩25,694 | +0.34% | 1.4만 |
| 2026.09.30 | ₩28,094 | ₩28,094 | ₩25,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,634 |
| -8.76% |
| 1.8만 |
| 2026.09.29 | ₩28,041 | ₩28,129 | ₩27,813 | ₩27,813 | -0.81% | 300 |
|---|
| 2026.09.28 | ₩27,813 | ₩27,934 | ₩27,479 | ₩27,874 | +0.22% | 4.1천 |
|---|
| 2026.09.25 | ₩26,998 | ₩28,522 | ₩26,998 | ₩28,482 | +5.50% | 2만 |
|---|
| 2026.09.24 | ₩28,335 | ₩28,723 | ₩28,328 | ₩28,388 | +0.19% | 2.9천 |
|---|
| 2026.09.23 | ₩28,896 | ₩28,963 | ₩28,523 | ₩28,636 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩29,578 | ₩29,980 | ₩29,405 | ₩29,405 | -0.59% | 1.3만 |
|---|
| 2026.09.21 | ₩29,565 | ₩30,232 | ₩29,565 | ₩30,153 | +1.99% | 1.5만 |
|---|
| 2026.09.18 | ₩28,816 | ₩28,816 | ₩28,308 | ₩28,469 | -1.21% | 2.6천 |
|---|
| 2026.09.17 | ₩29,110 | ₩29,149 | ₩28,469 | ₩28,823 | -0.99% | 1.2만 |
|---|
| 2026.09.16 | ₩29,351 | ₩29,351 | ₩28,870 | ₩29,184 | -0.57% | 4.3천 |
|---|
| 2026.09.15 | ₩28,604 | ₩29,405 | ₩28,602 | ₩29,398 | +2.78% | 2.9천 |
|---|
| 2026.09.14 | ₩28,843 | ₩29,445 | ₩28,843 | ₩29,191 | +1.21% | 1만 |
|---|
| 2026.09.11 | ₩28,255 | ₩29,592 | ₩28,168 | ₩28,965 | +2.51% | 1.9만 |
|---|
| 2026.09.10 | ₩29,418 | ₩29,418 | ₩28,442 | ₩29,175 | -0.83% | 4천 |
|---|
| 2026.09.09 | ₩28,535 | ₩29,177 | ₩28,462 | ₩28,569 | +0.12% | 1.3만 |
|---|
| 2026.09.08 | ₩29,471 | ₩29,578 | ₩29,064 | ₩29,104 | -1.25% | 2.3천 |
|---|
| 2026.09.04 | ₩29,405 | ₩29,826 | ₩29,405 | ₩29,418 | +0.05% | 4.4천 |
|---|
| 2026.09.03 | ₩28,749 | ₩29,850 | ₩28,388 | ₩29,740 | +3.45% | 7.5천 |
|---|
| 2026.09.02 | ₩29,861 | ₩30,809 | ₩29,861 | ₩30,127 | +0.89% | 8.6천 |
|---|
| 2026.09.01 | ₩28,482 | ₩30,528 | ₩28,482 | ₩30,528 | +7.18% | 1.3만 |
|---|
| 2026.08.31 | ₩28,442 | ₩29,619 | ₩28,442 | ₩29,525 | +3.81% | 9.9천 |
|---|
| 2026.08.28 | ₩29,819 | ₩29,819 | ₩29,338 | ₩29,425 | -1.32% | 1.1만 |
|---|
| 2026.08.27 | ₩29,191 | ₩29,391 | ₩28,577 | ₩28,923 | -0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩28,535 | ₩29,565 | ₩28,067 | ₩29,364 | +2.91% | 10.3만 |
|---|
| 2026.08.25 | ₩27,078 | ₩28,161 | ₩27,078 | ₩28,070 | +3.66% | 2.2만 |
|---|
| 2026.08.24 | ₩29,418 | ₩29,418 | ₩26,877 | ₩27,245 | -7.39% | 8.1천 |
|---|
| 2026.08.21 | ₩25,834 | ₩26,597 | ₩25,834 | ₩26,510 | +2.61% | 8.6천 |
|---|
| 2026.08.20 | ₩25,888 | ₩26,235 | ₩25,848 | ₩25,908 | +0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩24,884 | ₩25,500 | ₩24,765 | ₩25,440 | +2.24% | 3.6천 |
|---|
| 2026.08.18 | ₩24,631 | ₩24,631 | ₩24,410 | ₩24,410 | -0.90% | 2천 |
|---|
| 2026.08.17 | ₩24,103 | ₩24,738 | ₩24,103 | ₩24,564 | +1.91% | 5.4천 |
|---|
| 2026.08.14 | ₩23,427 | ₩24,069 | ₩23,427 | ₩24,022 | +2.54% | 2.7천 |
|---|
| 2026.08.13 | ₩23,468 | ₩23,468 | ₩22,906 | ₩22,906 | -2.39% | 1.4천 |
|---|
| 2026.08.12 | ₩22,398 | ₩23,815 | ₩22,398 | ₩23,815 | +6.33% | 5.9천 |
|---|
| 2026.08.11 | ₩21,702 | ₩21,835 | ₩21,702 | ₩21,835 | +0.61% | 300 |
|---|
| 2026.08.10 | ₩21,916 | ₩22,023 | ₩21,916 | ₩21,970 | +0.24% | 7.1천 |
|---|
| 2026.08.07 | ₩22,304 | ₩22,518 | ₩21,956 | ₩21,956 | -1.56% | 6.1천 |
|---|
| 2026.08.06 | ₩21,692 | ₩22,063 | ₩21,582 | ₩21,999 | +1.42% | 4.4천 |
|---|
| 2026.08.05 | ₩22,679 | ₩22,679 | ₩21,809 | ₩21,809 | -3.83% | 700 |
|---|
| 2026.08.04 | ₩22,612 | ₩22,612 | ₩22,251 | ₩22,288 | -1.43% | 1.7천 |
|---|
| 2026.08.03 | ₩21,930 | ₩23,066 | ₩21,930 | ₩23,040 | +5.06% | 2.1천 |
|---|
| 2026.07.31 | ₩21,956 | ₩22,170 | ₩21,956 | ₩22,170 | +0.97% | 2천 |
|---|
| 2026.07.30 | ₩23,267 | ₩23,347 | ₩22,638 | ₩22,638 | -2.70% | 5.1천 |
|---|
| 2026.07.29 | ₩23,722 | ₩23,722 | ₩22,919 | ₩22,933 | -3.33% | 7천 |
|---|
| 2026.07.28 | ₩23,839 | ₩24,270 | ₩23,829 | ₩24,029 | +0.80% | 2.3천 |
|---|
| 2026.07.27 | ₩23,387 | ₩23,554 | ₩23,227 | ₩23,238 | -0.64% | 6.9천 |
|---|
| 2026.07.24 | ₩24,029 | ₩24,617 | ₩23,956 | ₩24,617 | +2.45% | 2.8천 |
|---|
| 2026.07.23 | ₩24,377 | ₩24,751 | ₩24,377 | ₩24,571 | +0.80% | 2.5천 |
|---|
| 2026.07.22 | ₩24,056 | ₩24,444 | ₩23,976 | ₩24,393 | +1.40% | 2.3천 |
|---|
| 2026.07.21 | ₩22,866 | ₩23,574 | ₩22,866 | ₩23,514 | +2.84% | 2.2천 |
|---|
| 2026.07.20 | ₩23,213 | ₩23,213 | ₩23,113 | ₩23,160 | -0.23% | 1천 |
|---|
| 2026.07.17 | ₩22,331 | ₩22,725 | ₩22,331 | ₩22,725 | +1.77% | 2.8천 |
|---|
| 2026.07.16 | ₩22,759 | ₩22,759 | ₩22,264 | ₩22,331 | -1.88% | 5.6천 |
|---|
| 2026.07.15 | ₩22,438 | ₩22,999 | ₩22,371 | ₩22,933 | +2.20% | 3.9천 |
|---|
| 2026.07.14 | ₩21,795 | ₩22,030 | ₩21,795 | ₩21,930 | +0.62% | 2.5천 |
|---|
| 2026.07.13 | ₩22,598 | ₩22,786 | ₩22,251 | ₩22,271 | -1.45% | 1만 |
|---|
| 2026.07.10 | ₩21,622 | ₩22,157 | ₩21,395 | ₩22,146 | +2.42% | 1.6만 |
|---|
| 2026.07.09 | ₩21,261 | ₩21,529 | ₩21,194 | ₩21,258 | -0.01% | 2.9천 |
|---|
| 2026.07.08 | ₩22,023 | ₩22,023 | ₩21,488 | ₩21,502 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩21,983 | ₩22,632 | ₩21,970 | ₩22,541 | +2.54% | 9.1천 |
|---|
| 2026.07.06 | ₩21,649 | ₩22,117 | ₩21,649 | ₩22,117 | +2.16% | 1.3만 |
|---|
| 2026.07.02 | ₩20,766 | ₩20,939 | ₩20,432 | ₩20,539 | -1.09% | 7천 |
|---|
| 2026.07.01 | ₩20,432 | ₩20,673 | ₩20,205 | ₩20,613 | +0.88% | 3.5천 |
|---|
| 2026.06.30 | ₩19,463 | ₩20,018 | ₩19,020 | ₩20,007 | +2.80% | 9.9천 |
|---|
| 2026.06.29 | ₩19,643 | ₩19,643 | ₩19,075 | ₩19,255 | -1.97% | 8.4천 |
|---|
| 2026.06.26 | ₩20,593 | ₩20,873 | ₩20,392 | ₩20,392 | -0.97% | 4.7천 |
|---|
| 2026.06.25 | ₩19,844 | ₩20,780 | ₩19,844 | ₩20,686 | +4.25% | 3만 |
|---|
| 2026.06.24 | ₩20,098 | ₩20,205 | ₩19,750 | ₩19,750 | -1.73% | 4.8천 |
|---|
| 2026.06.23 | ₩20,258 | ₩20,272 | ₩19,931 | ₩20,138 | -0.59% | 1.5천 |
|---|
| 2026.06.22 | ₩20,559 | ₩20,559 | ₩20,138 | ₩20,179 | -1.85% | 2.8만 |
|---|
| 2026.06.18 | ₩21,221 | ₩21,221 | ₩20,713 | ₩20,860 | -1.70% | 3.6천 |
|---|
| 2026.06.17 | ₩21,000 | ₩21,268 | ₩20,900 | ₩21,244 | +1.16% | 1천 |
|---|
| 2026.06.16 | ₩20,713 | ₩21,074 | ₩20,646 | ₩20,646 | -0.32% | 4천 |
|---|
| 2026.06.15 | ₩20,659 | ₩20,713 | ₩20,539 | ₩20,539 | -0.58% | 3.3천 |
|---|
| 2026.06.12 | ₩20,044 | ₩20,700 | ₩20,044 | ₩20,472 | +2.13% | 3.9천 |
|---|
| 2026.06.11 | ₩20,679 | ₩21,649 | ₩19,911 | ₩20,237 | -2.14% | 1만 |
|---|
| 2026.06.10 | ₩21,422 | ₩21,422 | ₩21,007 | ₩21,101 | -1.50% | 1.1만 |
|---|
| 2026.06.09 | ₩21,301 | ₩21,557 | ₩21,061 | ₩21,106 | -0.92% | 1.2만 |
|---|
| 2026.06.08 | ₩20,740 | ₩21,127 | ₩20,451 | ₩20,980 | +1.16% | 3.4만 |
|---|
| 2026.06.05 | ₩21,261 | ₩21,442 | ₩20,766 | ₩20,913 | -1.64% | 7.8천 |
|---|
| 2026.06.04 | ₩21,796 | ₩21,796 | ₩21,301 | ₩21,495 | -1.38% | 1.9만 |
|---|
| 2026.06.03 | ₩22,999 | ₩22,999 | ₩22,178 | ₩22,178 | -3.57% | 3.9만 |
|---|
| 2026.06.02 | ₩23,455 | ₩23,455 | ₩23,147 | ₩23,200 | -1.09% | 9.3천 |
|---|
| 2026.06.01 | ₩23,842 | ₩23,936 | ₩23,240 | ₩23,708 | -0.56% | 1.3만 |
|---|
| 2026.05.29 | ₩24,658 | ₩24,658 | ₩23,788 | ₩23,936 | -2.93% | 1.1만 |
|---|
| 2026.05.28 | ₩24,791 | ₩25,126 | ₩24,579 | ₩24,885 | +0.38% | 3만 |
|---|
| 2026.05.27 | ₩24,858 | ₩25,012 | ₩24,444 | ₩24,457 | -1.61% | 2.9만 |
|---|
| 2026.05.26 | ₩25,380 | ₩25,554 | ₩25,073 | ₩25,175 | -0.81% | 8.8만 |
|---|
| 2026.05.22 | ₩25,660 | ₩26,082 | ₩25,660 | ₩25,808 | +0.57% | 5.5천 |
|---|
| 2026.05.21 | ₩25,941 | ₩26,423 | ₩25,513 | ₩25,723 | -0.84% | 4.5만 |
|---|
| 2026.05.20 | ₩26,436 | ₩26,543 | ₩25,741 | ₩26,022 | -1.57% | 2.4만 |
|---|
| 2026.05.19 | ₩27,546 | ₩27,546 | ₩26,744 | ₩27,078 | -1.70% | 3만 |
|---|
| 2026.05.18 | ₩26,476 | ₩27,439 | ₩26,449 | ₩27,332 | +3.23% | 5.6만 |
|---|
| 2026.05.15 | ₩25,647 | ₩25,647 | ₩24,872 | ₩24,980 | -2.60% | 5.9만 |
|---|
| 2026.05.14 | ₩27,078 | ₩27,078 | ₩26,042 | ₩26,322 | -2.79% | 3.3만 |
|---|
| 2026.05.13 | ₩27,880 | ₩28,161 | ₩27,720 | ₩27,807 | -0.26% | 2.1만 |
|---|
| 2026.05.12 | ₩27,706 | ₩27,888 | ₩27,011 | ₩27,653 | -0.19% | 1만 |
|---|
| 2026.05.11 | ₩26,905 | ₩27,319 | ₩26,837 | ₩27,111 | +0.77% | 2만 |
|---|
| 2026.05.08 | ₩26,195 | ₩26,837 | ₩26,142 | ₩26,710 | +1.97% | 1.3만 |
|---|
| 2026.05.07 | ₩26,062 | ₩26,329 | ₩25,640 | ₩26,276 | +0.82% | 3.9만 |
|---|
| 2026.05.06 | ₩26,931 | ₩26,931 | ₩26,356 | ₩26,396 | -1.99% | 2.7만 |
|---|
| 2026.05.05 | ₩28,081 | ₩28,121 | ₩27,454 | ₩27,760 | -1.14% | 1.5만 |
|---|
| 2026.05.04 | ₩27,640 | ₩28,467 | ₩27,466 | ₩28,402 | +2.76% | 5.5만 |
|---|
| 2026.05.01 | ₩27,319 | ₩28,067 | ₩27,292 | ₩27,760 | +1.62% | 2.9만 |
|---|
| 2026.04.30 | ₩27,077 | ₩27,185 | ₩26,757 | ₩27,145 | +0.25% | 1.5만 |
|---|
| 2026.04.29 | ₩27,598 | ₩27,653 | ₩27,278 | ₩27,579 | -0.07% | 1.7만 |
|---|
| 2026.04.28 | ₩27,171 | ₩27,332 | ₩26,717 | ₩27,319 | +0.54% | 4.8만 |
|---|
| 2026.04.27 | ₩26,169 | ₩26,623 | ₩26,128 | ₩26,556 | +1.48% | 2.4만 |
|---|
| 2026.04.24 | ₩26,167 | ₩26,167 | ₩25,834 | ₩25,949 | -0.83% | 5.6천 |
|---|
| 2026.04.23 | ₩25,715 | ₩26,035 | ₩25,715 | ₩26,035 | +1.24% | 3.2천 |
|---|
| 2026.04.22 | ₩26,222 | ₩26,222 | ₩25,808 | ₩25,828 | -1.50% | 9.5천 |
|---|
| 2026.04.21 | ₩25,781 | ₩25,861 | ₩25,714 | ₩25,779 | -0.01% | 7.9천 |
|---|
| 2026.04.20 | ₩25,126 | ₩25,741 | ₩25,059 | ₩25,545 | +1.67% | 7.4천 |
|---|
| 2026.04.17 | ₩24,952 | ₩25,206 | ₩24,711 | ₩25,198 | +0.99% | 8.3천 |
|---|
| 2026.04.16 | ₩25,620 | ₩25,674 | ₩25,253 | ₩25,258 | -1.41% | 9.2천 |
|---|
| 2026.04.15 | ₩25,378 | ₩25,687 | ₩25,219 | ₩25,607 | +0.90% | 5.4천 |
|---|
| 2026.04.14 | ₩24,751 | ₩24,892 | ₩24,671 | ₩24,671 | -0.32% | 1.8천 |
|---|
| 2026.04.13 | ₩24,898 | ₩25,045 | ₩24,577 | ₩24,577 | -1.29% | 6.2천 |
|---|
| 2026.04.10 | ₩24,738 | ₩24,738 | ₩24,270 | ₩24,524 | -0.86% | 1.5만 |
|---|
| 2026.04.09 | ₩25,614 | ₩25,614 | ₩24,872 | ₩25,126 | -1.91% | 2.3만 |
|---|
| 2026.04.08 | ₩24,965 | ₩25,440 | ₩24,965 | ₩25,393 | +1.71% | 5.4만 |
|---|
| 2026.04.07 | ₩26,155 | ₩26,155 | ₩25,487 | ₩25,500 | -2.51% | 1.1만 |
|---|
| 2026.04.06 | ₩25,928 | ₩26,195 | ₩25,821 | ₩26,128 | +0.77% | 7.6천 |
|---|
| 2026.04.02 | ₩26,810 | ₩26,824 | ₩25,821 | ₩25,888 | -3.44% | 2.3만 |
|---|
| 2026.04.01 | ₩26,088 | ₩26,155 | ₩25,540 | ₩25,988 | -0.38% | 2.6만 |
|---|
| 2026.03.31 | ₩26,436 | ₩26,784 | ₩25,874 | ₩26,583 | +0.56% | 5.9만 |
|---|
| 2026.03.30 | ₩26,958 | ₩26,958 | ₩26,249 | ₩26,329 | -2.33% | 2.6만 |
|---|
| 2026.03.27 | ₩27,813 | ₩27,813 | ₩26,984 | ₩27,105 | -2.55% | 7.1만 |
|---|
| 2026.03.26 | ₩27,840 | ₩27,840 | ₩27,078 | ₩27,611 | -0.82% | 4.5만 |
|---|
| 2026.03.25 | ₩26,877 | ₩27,813 | ₩26,784 | ₩27,740 | +3.21% | 9.1천 |
|---|
| 2026.03.24 | ₩27,305 | ₩27,479 | ₩27,004 | ₩27,046 | -0.95% | 1.2만 |
|---|
| 2026.03.23 | ₩27,345 | ₩27,345 | ₩26,478 | ₩26,971 | -1.37% | 4.9만 |
|---|
| 2026.03.20 | ₩27,894 | ₩27,894 | ₩27,372 | ₩27,700 | -0.70% | 4.9만 |
|---|
| 2026.03.19 | ₩28,027 | ₩28,079 | ₩27,412 | ₩28,067 | +0.14% | 5.7만 |
|---|
| 2026.03.18 | ₩26,276 | ₩27,479 | ₩26,276 | ₩27,479 | +4.58% | 2.4만 |
|---|
| 2026.03.17 | ₩26,169 | ₩26,282 | ₩25,582 | ₩26,276 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩27,385 | ₩27,385 | ₩26,008 | ₩26,276 | -4.05% | 2만 |
|---|
| 2026.03.13 | ₩27,185 | ₩27,720 | ₩26,764 | ₩27,665 | +1.77% | 9.9천 |
|---|
| 2026.03.12 | ₩27,573 | ₩27,733 | ₩27,093 | ₩27,151 | -1.53% | 1만 |
|---|
| 2026.03.11 | ₩26,877 | ₩27,024 | ₩26,610 | ₩26,923 | +0.17% | 6.6천 |
|---|
| 2026.03.10 | ₩25,701 | ₩26,182 | ₩25,554 | ₩26,182 | +1.87% | 1.7천 |
|---|
| 2026.03.09 | ₩27,693 | ₩27,693 | ₩25,995 | ₩26,031 | -6.00% | 2.8만 |
|---|
| 2026.03.06 | ₩26,864 | ₩27,105 | ₩26,597 | ₩26,979 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩25,366 | ₩26,169 | ₩25,366 | ₩26,135 | +3.03% | 3.8천 |
|---|
| 2026.03.04 | ₩24,818 | ₩25,085 | ₩24,818 | ₩25,080 | +1.06% | 2.7천 |
|---|
| 2026.03.03 | ₩25,433 | ₩25,433 | ₩25,179 | ₩25,318 | -0.45% | 1.3천 |
|---|
| 2026.03.02 | ₩25,032 | ₩25,273 | ₩25,032 | ₩25,217 | +0.74% | 2.9천 |
|---|
| 2026.02.27 | ₩25,326 | ₩25,544 | ₩25,326 | ₩25,544 | +0.86% | 4.2천 |
|---|
| 2026.02.26 | ₩24,965 | ₩25,166 | ₩24,724 | ₩25,005 | +0.16% | 2.6천 |
|---|
| 2026.02.25 | ₩24,805 | ₩24,831 | ₩24,805 | ₩24,831 | +0.11% | 200 |
|---|
| 2026.02.24 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩24,577 | ₩25,099 | ₩24,565 | ₩24,724 | +0.60% | 3.2천 |
|---|
| 2026.02.20 | ₩24,551 | ₩24,631 | ₩24,524 | ₩24,631 | +0.33% | 1.4천 |
|---|
| 2026.02.19 | ₩24,270 | ₩24,283 | ₩24,096 | ₩24,256 | -0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩24,256 | ₩24,256 | ₩24,256 | ₩24,256 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,484 | ₩24,484 | ₩24,190 | ₩24,190 | -1.20% | 4.1천 |
|---|
| 2026.02.13 | ₩24,698 | ₩24,872 | ₩24,698 | ₩24,818 | +0.49% | 5.1천 |
|---|
| 2026.02.12 | ₩24,511 | ₩24,869 | ₩24,511 | ₩24,818 | +1.25% | 800 |
|---|
| 2026.02.11 | ₩24,230 | ₩24,363 | ₩24,230 | ₩24,323 | +0.39% | 900 |
|---|
| 2026.02.10 | ₩24,390 | ₩24,390 | ₩24,374 | ₩24,374 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩24,390 | ₩24,390 | ₩24,330 | ₩24,330 | -0.25% | 200 |
|---|
| 2026.02.06 | ₩24,845 | ₩24,845 | ₩24,577 | ₩24,577 | -1.08% | 100 |
|---|
| 2026.02.05 | ₩24,417 | ₩25,072 | ₩24,417 | ₩25,072 | +2.68% | 5.2천 |
|---|
| 2026.02.04 | ₩24,083 | ₩24,524 | ₩24,069 | ₩24,350 | +1.11% | 1.9천 |
|---|
| 2026.02.03 | ₩24,297 | ₩24,390 | ₩24,256 | ₩24,363 | +0.28% | 2.5천 |
|---|
| 2026.02.02 | ₩23,989 | ₩23,989 | ₩23,989 | ₩23,989 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩24,123 | ₩24,283 | ₩23,962 | ₩24,283 | +0.67% | 1천 |
|---|
| 2026.01.29 | ₩24,591 | ₩24,591 | ₩24,591 | ₩24,591 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,698 | ₩24,698 | ₩24,537 | ₩24,537 | -0.65% | 500 |
|---|
| 2026.01.27 | ₩24,096 | ₩24,096 | ₩24,096 | ₩24,096 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,317 | ₩24,317 | ₩24,317 | ₩24,317 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,584 | ₩24,584 | ₩24,584 | ₩24,584 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩23,815 | ₩23,815 | ₩23,815 | ₩23,815 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩23,595 | ₩23,595 | ₩23,595 | ₩23,595 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩23,707 | ₩23,815 | ₩23,707 | ₩23,815 | +0.46% | 1.2천 |
|---|
| 2026.01.16 | ₩23,936 | ₩23,936 | ₩23,936 | ₩23,936 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩23,414 | ₩23,414 | ₩23,414 | ₩23,414 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩23,601 | ₩23,615 | ₩23,585 | ₩23,585 | -0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,504 | ₩26,504 | ₩23,573 | ₩23,573 | -11.06% | 1.2천 |
|---|
| 2026.01.09 | ₩26,249 | ₩26,316 | ₩26,142 | ₩26,316 | +0.25% | 3.5천 |
|---|
| 2026.01.08 | ₩26,543 | ₩26,543 | ₩26,356 | ₩26,389 | -0.58% | 5.3천 |
|---|
| 2026.01.07 | ₩26,383 | ₩26,429 | ₩26,383 | ₩26,429 | +0.18% | 300 |
|---|
| 2026.01.06 | ₩26,135 | ₩26,135 | ₩26,135 | ₩26,135 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,215 | ₩26,215 | ₩26,215 | ₩26,215 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,366 | ₩25,366 | ₩25,366 | ₩25,366 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩25,808 | ₩25,808 | ₩25,794 | ₩25,794 | -0.05% | 2천 |
|---|
| 2025.12.30 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,968 | ₩25,968 | ₩25,968 | ₩25,968 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩26,944 | ₩27,011 | ₩26,810 | ₩26,817 | -0.47% | 400 |
|---|
| 2025.12.24 | ₩26,889 | ₩26,936 | ₩26,889 | ₩26,936 | +0.17% | 3천 |
|---|
| 2025.12.23 | ₩26,703 | ₩26,744 | ₩26,610 | ₩26,610 | -0.35% | 4.3천 |
|---|
| 2025.12.22 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩26,122 | ₩26,122 | ₩26,122 | ₩26,122 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,209 | ₩26,209 | ₩26,209 | ₩26,209 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,861 | ₩25,861 | ₩25,861 | ₩25,861 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩25,694 | ₩25,694 | ₩25,694 | ₩25,694 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩25,801 | ₩25,801 | ₩25,801 | ₩25,801 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,215 | ₩26,215 | ₩26,215 | ₩26,215 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩26,677 | ₩26,677 | ₩26,677 | ₩26,677 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,202 | ₩26,202 | ₩26,202 | ₩26,202 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩26,309 | ₩26,309 | ₩26,309 | ₩26,309 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩26,122 | ₩26,122 | ₩26,122 | ₩26,122 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,871 | ₩26,871 | ₩26,871 | ₩26,871 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩26,436 | ₩26,436 | ₩26,249 | ₩26,316 | -0.46% | 300 |
|---|
| 2025.11.28 | ₩26,476 | ₩26,637 | ₩26,476 | ₩26,637 | +0.61% | 400 |
|---|
| 2025.11.26 | ₩26,155 | ₩26,490 | ₩26,155 | ₩26,490 | +1.28% | 100 |
|---|
| 2025.11.25 | ₩25,513 | ₩25,540 | ₩25,513 | ₩25,527 | +0.05% | 300 |
|---|
| 2025.11.24 | ₩25,448 | ₩25,460 | ₩25,448 | ₩25,460 | +0.05% | 1.3천 |
|---|
| 2025.11.21 | ₩25,513 | ₩25,560 | ₩25,513 | ₩25,560 | +0.18% | 300 |
|---|
| 2025.11.20 | ₩25,567 | ₩25,567 | ₩25,547 | ₩25,547 | -0.08% | 1.3천 |
|---|
| 2025.11.19 | ₩25,988 | ₩25,988 | ₩25,988 | ₩25,988 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,784 | ₩26,784 | ₩26,784 | ₩26,784 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩26,464 | ₩26,744 | ₩26,463 | ₩26,744 | +1.06% | 300 |
|---|
| 2025.11.14 | ₩26,249 | ₩26,249 | ₩26,249 | ₩26,249 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩27,700 | ₩27,700 | ₩27,700 | ₩27,700 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩25,890 | ₩26,296 | ₩25,890 | ₩26,296 | +1.56% | 2.1천 |
|---|
| 2025.11.07 | ₩25,957 | ₩25,957 | ₩25,957 | ₩25,957 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,175 | ₩26,175 | ₩26,175 | ₩26,175 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,978 | ₩26,978 | ₩26,978 | ₩26,978 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩26,449 | ₩26,449 | ₩26,449 | ₩26,449 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩26,635 | ₩26,911 | ₩26,635 | ₩26,911 | +1.03% | 1천 |
|---|
| 2025.10.31 | ₩26,209 | ₩26,431 | ₩26,209 | ₩26,431 | +0.85% | 300 |
|---|
| 2025.10.30 | ₩26,342 | ₩26,342 | ₩26,260 | ₩26,260 | -0.31% | 1.1천 |
|---|
| 2025.10.29 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩26,108 | ₩26,108 | ₩26,108 | ₩26,108 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,674 | ₩25,674 | ₩25,628 | ₩25,628 | -0.18% | 200 |
|---|
| 2025.10.23 | ₩26,082 | ₩26,082 | ₩26,082 | ₩26,082 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩25,615 | ₩25,615 | ₩25,615 | ₩25,615 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,130 | ₩25,130 | ₩25,130 | ₩25,130 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩25,166 | ₩25,647 | ₩25,166 | ₩25,647 | +1.91% | 200 |
|---|
| 2025.10.17 | ₩25,607 | ₩25,607 | ₩25,533 | ₩25,533 | -0.29% | 200 |
|---|
| 2025.10.16 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,976 | ₩24,377 | ₩23,976 | ₩24,377 | +1.67% | 300 |
|---|
| 2025.10.13 | ₩24,109 | ₩24,109 | ₩24,109 | ₩24,109 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩24,711 | ₩24,724 | ₩24,337 | ₩24,337 | -1.52% | 9천 |
|---|