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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,276 | ₩26,510 | ₩22,554 | ₩23,573 | -6.74% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩27,891 | ₩28,207 | ₩25,128 | ₩25,263 | -9.42% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩29,647 | ₩30,316 | ₩27,073 | ₩28,561 | -3.66% | 6.1만 |
| 2026.09.14–2026.09.18 | ₩28,923 | ₩29,527 | ₩28,387 | ₩28,548 | -1.30% | 3.2만 |
| 2026.09.08–2026.09.11 | ₩29,553 | ₩29,674 | ₩28,246 | ₩29,045 | -1.72% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩28,521 | ₩30,894 | ₩28,467 | ₩29,500 | +3.43% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩29,500 | ₩29,902 | ₩26,952 | ₩29,507 | +0.02% | 15.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,170 |
| ₩26,671 |
| ₩24,170 |
| ₩26,583 |
| +9.99% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩21,977 | ₩24,136 | ₩21,763 | ₩24,089 | +9.61% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,991 | ₩23,131 | ₩21,642 | ₩22,018 | +0.12% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,452 | ₩24,337 | ₩22,018 | ₩22,232 | -5.20% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,278 | ₩24,820 | ₩22,929 | ₩24,686 | +6.05% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,661 | ₩23,063 | ₩21,855 | ₩22,789 | +0.56% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,709 | ₩22,695 | ₩21,253 | ₩22,208 | +2.30% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,698 | ₩20,997 | ₩19,073 | ₩20,596 | +4.56% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,616 | ₩20,931 | ₩19,805 | ₩20,449 | -0.81% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,717 | ₩21,327 | ₩20,596 | ₩20,918 | +0.97% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,797 | ₩21,709 | ₩19,966 | ₩20,529 | -1.29% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,908 | ₩24,002 | ₩20,824 | ₩20,972 | -12.28% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,450 | ₩25,625 | ₩23,855 | ₩24,002 | -5.69% | 15.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,550 | ₩27,623 | ₩25,584 | ₩25,879 | -2.53% | 16만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,980 | ₩28,239 | ₩24,941 | ₩25,049 | -7.16% | 14.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,716 | ₩28,546 | ₩25,712 | ₩26,784 | -3.36% | 14.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,241 | ₩28,145 | ₩26,201 | ₩27,837 | +6.08% | 13.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,196 | ₩26,295 | ₩25,128 | ₩26,022 | +3.28% | 3.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,968 | ₩25,759 | ₩24,646 | ₩25,268 | +1.20% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,000 | ₩26,268 | ₩24,337 | ₩24,592 | -5.42% | 11만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,033 | ₩27,033 | ₩25,611 | ₩25,960 | -3.97% | 13.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,421 | ₩27,918 | ₩26,551 | ₩27,180 | -0.88% | 18.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,462 | ₩28,158 | ₩25,653 | ₩27,777 | +1.15% | 17.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,770 | ₩27,810 | ₩25,625 | ₩27,742 | -0.10% | 5.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,102 | ₩27,180 | ₩24,887 | ₩27,054 | +7.78% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,646 | ₩25,615 | ₩24,619 | ₩25,615 | +3.93% | 1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,552 | ₩24,699 | ₩24,163 | ₩24,699 | +0.60% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,458 | ₩24,941 | ₩24,297 | ₩24,887 | +1.75% | 7.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩24,056 | ₩25,142 | ₩24,056 | ₩24,646 | +2.45% | 9.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩24,384 | ₩24,766 | ₩24,029 | ₩24,351 | -0.14% | 1.8천 |
|---|
| 2026.01.20–2026.01.23 | ₩23,773 | ₩24,652 | ₩23,660 | ₩24,652 | +3.70% | 1.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩26,578 | ₩26,578 | ₩23,452 | ₩24,002 | -9.69% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩26,288 | ₩26,617 | ₩26,208 | ₩26,389 | +0.38% | 9.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩26,040 | ₩26,040 | ₩25,437 | ₩25,437 | -2.32% | 2.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩26,624 | ₩27,086 | ₩26,624 | ₩26,892 | +1.01% | 7.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩25,765 | ₩26,282 | ₩25,343 | ₩26,194 | +1.67% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩26,275 | ₩26,751 | ₩25,873 | ₩25,873 | -1.53% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩26,510 | ₩26,945 | ₩26,194 | ₩26,382 | -0.48% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩25,519 | ₩26,711 | ₩25,519 | ₩26,711 | +4.67% | 2.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩26,538 | ₩26,858 | ₩25,584 | ₩25,631 | -3.42% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩25,963 | ₩27,777 | ₩25,963 | ₩26,322 | +1.38% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩26,709 | ₩27,053 | ₩26,030 | ₩26,030 | -2.55% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩26,181 | ₩26,959 | ₩26,181 | ₩26,504 | +1.23% | 1.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩25,236 | ₩26,154 | ₩25,200 | ₩25,700 | +1.84% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩24,176 | ₩25,678 | ₩24,042 | ₩25,604 | +5.91% | 800 |
|---|
| 2025.10.10–2025.10.10 | ₩24,780 | ₩24,793 | ₩24,404 | ₩24,404 | -1.52% | 9천 |
|---|