시장 데이터를 불러오는 중
전체 종목
Teucrium Soybean Fund ETV 과거 주가
Teucrium Soybean Fund ETV · SOYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Soybean Fund ETV · SOYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,954 | ₩36,968 | ₩36,285 | ₩36,861 | -0.25% | 5.5만 |
| 2026.10.08 | ₩36,834 | ₩36,834 | ₩36,673 | ₩36,673 | -0.44% | 3.3만 |
| 2026.10.07 | ₩37,048 | ₩37,222 | ₩36,874 | ₩36,941 | -0.29% | 5.3만 |
| 2026.10.06 | ₩36,754 | ₩37,169 | ₩36,754 | ₩37,129 | +1.02% | 3.6만 |
| 2026.10.05 | ₩36,834 | ₩36,995 | ₩36,553 | ₩36,580 | -0.69% | 4.7만 |
| 2026.10.02 | ₩36,419 | ₩36,673 | ₩36,419 | ₩36,446 | +0.07% | 6.7만 |
| 2026.10.01 | ₩36,740 | ₩36,794 | ₩36,379 | ₩36,419 | -0.87% | 4.8만 |
| 2026.09.30 | ₩37,088 | ₩37,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,834 |
| -0.69% |
| 5.1만 |
| 2026.09.29 | ₩36,821 | ₩37,075 | ₩36,754 | ₩36,941 | +0.33% | 5.6만 |
|---|
| 2026.09.28 | ₩36,821 | ₩36,847 | ₩36,459 | ₩36,620 | -0.55% | 5.2만 |
|---|
| 2026.09.25 | ₩37,021 | ₩37,423 | ₩36,941 | ₩37,115 | +0.25% | 3.6만 |
|---|
| 2026.09.24 | ₩37,570 | ₩37,570 | ₩37,209 | ₩37,383 | -0.50% | 10.1만 |
|---|
| 2026.09.23 | ₩37,490 | ₩37,490 | ₩37,316 | ₩37,477 | -0.04% | 2.6만 |
|---|
| 2026.09.22 | ₩37,570 | ₩37,718 | ₩37,477 | ₩37,597 | +0.07% | 1.6만 |
|---|
| 2026.09.21 | ₩37,262 | ₩37,744 | ₩37,262 | ₩37,651 | +1.04% | 16.2만 |
|---|
| 2026.09.18 | ₩37,276 | ₩37,276 | ₩36,954 | ₩37,062 | -0.57% | 8.2만 |
|---|
| 2026.09.17 | ₩37,490 | ₩37,611 | ₩37,276 | ₩37,450 | -0.11% | 4.1만 |
|---|
| 2026.09.16 | ₩37,651 | ₩37,651 | ₩37,289 | ₩37,450 | -0.53% | 2.9만 |
|---|
| 2026.09.15 | ₩36,914 | ₩37,436 | ₩36,914 | ₩37,423 | +1.38% | 3만 |
|---|
| 2026.09.14 | ₩37,062 | ₩37,088 | ₩36,767 | ₩37,075 | +0.04% | 4.6만 |
|---|
| 2026.09.11 | ₩37,410 | ₩37,624 | ₩36,673 | ₩36,821 | -1.57% | 12.9만 |
|---|
| 2026.09.10 | ₩37,303 | ₩37,691 | ₩37,209 | ₩37,677 | +1.01% | 6.2만 |
|---|
| 2026.09.09 | ₩37,088 | ₩37,262 | ₩36,968 | ₩37,035 | -0.14% | 3.8만 |
|---|
| 2026.09.08 | ₩36,968 | ₩37,276 | ₩36,941 | ₩37,249 | +0.76% | 4.4만 |
|---|
| 2026.09.04 | ₩37,115 | ₩37,169 | ₩36,928 | ₩37,021 | -0.25% | 7.6만 |
|---|
| 2026.09.03 | ₩36,647 | ₩37,249 | ₩36,499 | ₩37,209 | +1.53% | 7.9만 |
|---|
| 2026.09.02 | ₩36,847 | ₩37,276 | ₩36,794 | ₩36,981 | +0.36% | 4.5만 |
|---|
| 2026.09.01 | ₩36,807 | ₩37,276 | ₩36,780 | ₩37,195 | +1.05% | 10.5만 |
|---|
| 2026.08.31 | ₩36,325 | ₩36,593 | ₩36,325 | ₩36,472 | +0.41% | 9.8만 |
|---|
| 2026.08.28 | ₩36,071 | ₩36,459 | ₩36,071 | ₩36,419 | +0.97% | 11.3만 |
|---|
| 2026.08.27 | ₩35,790 | ₩36,004 | ₩35,495 | ₩35,830 | +0.11% | 8.1만 |
|---|
| 2026.08.26 | ₩35,254 | ₩35,937 | ₩35,214 | ₩35,816 | +1.60% | 14.5만 |
|---|
| 2026.08.25 | ₩34,518 | ₩35,200 | ₩34,518 | ₩35,187 | +1.94% | 3.4만 |
|---|
| 2026.08.24 | ₩34,959 | ₩34,959 | ₩34,625 | ₩34,732 | -0.65% | 7만 |
|---|
| 2026.08.21 | ₩34,959 | ₩35,147 | ₩34,839 | ₩35,134 | +0.50% | 34.6만 |
|---|
| 2026.08.20 | ₩35,080 | ₩35,160 | ₩34,973 | ₩35,040 | -0.11% | 19.7만 |
|---|
| 2026.08.19 | ₩34,772 | ₩35,080 | ₩34,772 | ₩35,026 | +0.73% | 7.6만 |
|---|
| 2026.08.18 | ₩34,812 | ₩34,919 | ₩34,544 | ₩34,544 | -0.77% | 5.2만 |
|---|
| 2026.08.17 | ₩34,143 | ₩34,585 | ₩34,116 | ₩34,544 | +1.18% | 6.3만 |
|---|
| 2026.08.14 | ₩33,915 | ₩33,969 | ₩33,781 | ₩33,969 | +0.16% | 4.2만 |
|---|
| 2026.08.13 | ₩33,795 | ₩33,862 | ₩33,714 | ₩33,741 | -0.16% | 1.6만 |
|---|
| 2026.08.12 | ₩33,473 | ₩33,982 | ₩33,473 | ₩33,795 | +0.96% | 7.4만 |
|---|
| 2026.08.11 | ₩33,540 | ₩33,580 | ₩33,326 | ₩33,366 | -0.52% | 6만 |
|---|
| 2026.08.10 | ₩33,741 | ₩33,741 | ₩33,540 | ₩33,701 | -0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩33,647 | ₩33,647 | ₩33,513 | ₩33,540 | -0.32% | 3만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,607 | ₩33,380 | ₩33,513 | -0.16% | 2.2만 |
|---|
| 2026.08.05 | ₩33,420 | ₩33,594 | ₩33,286 | ₩33,540 | +0.36% | 18.1만 |
|---|
| 2026.08.04 | ₩33,500 | ₩33,594 | ₩33,353 | ₩33,540 | +0.12% | 4.5만 |
|---|
| 2026.08.03 | ₩33,607 | ₩33,888 | ₩33,446 | ₩33,795 | +0.56% | 5.2만 |
|---|
| 2026.07.31 | ₩33,781 | ₩33,902 | ₩33,527 | ₩33,687 | -0.28% | 5.5만 |
|---|
| 2026.07.30 | ₩33,862 | ₩33,942 | ₩33,701 | ₩33,714 | -0.43% | 3만 |
|---|
| 2026.07.29 | ₩34,129 | ₩34,156 | ₩33,728 | ₩33,754 | -1.10% | 7.2만 |
|---|
| 2026.07.28 | ₩34,250 | ₩34,544 | ₩34,250 | ₩34,424 | +0.51% | 5.2만 |
|---|
| 2026.07.27 | ₩34,491 | ₩34,491 | ₩34,223 | ₩34,263 | -0.66% | 10.7만 |
|---|
| 2026.07.24 | ₩34,959 | ₩35,308 | ₩34,959 | ₩35,187 | +0.65% | 4.7만 |
|---|
| 2026.07.23 | ₩35,093 | ₩35,200 | ₩34,933 | ₩34,933 | -0.46% | 6.2만 |
|---|
| 2026.07.22 | ₩34,812 | ₩35,053 | ₩34,799 | ₩34,959 | +0.42% | 9.9만 |
|---|
| 2026.07.21 | ₩34,611 | ₩34,652 | ₩34,464 | ₩34,611 | 0.00% | 2.4만 |
|---|
| 2026.07.20 | ₩34,491 | ₩34,812 | ₩34,491 | ₩34,652 | +0.47% | 6.2만 |
|---|
| 2026.07.17 | ₩33,955 | ₩34,156 | ₩33,955 | ₩34,129 | +0.51% | 4.5만 |
|---|
| 2026.07.16 | ₩34,036 | ₩34,156 | ₩33,875 | ₩33,928 | -0.31% | 3.1만 |
|---|
| 2026.07.15 | ₩33,969 | ₩34,196 | ₩33,768 | ₩34,169 | +0.59% | 21.9만 |
|---|
| 2026.07.14 | ₩33,674 | ₩33,888 | ₩33,674 | ₩33,795 | +0.36% | 15.3만 |
|---|
| 2026.07.13 | ₩33,821 | ₩34,062 | ₩33,808 | ₩33,915 | +0.28% | 28.5만 |
|---|
| 2026.07.10 | ₩33,674 | ₩33,982 | ₩33,366 | ₩33,701 | +0.08% | 10.2만 |
|---|
| 2026.07.09 | ₩33,781 | ₩33,781 | ₩33,527 | ₩33,607 | -0.52% | 4.1만 |
|---|
| 2026.07.08 | ₩34,022 | ₩34,022 | ₩33,714 | ₩33,741 | -0.83% | 6.7만 |
|---|
| 2026.07.07 | ₩33,875 | ₩33,955 | ₩33,701 | ₩33,928 | +0.16% | 7만 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,969 | ₩33,554 | ₩33,795 | +0.72% | 11.2만 |
|---|
| 2026.07.02 | ₩32,884 | ₩33,018 | ₩32,683 | ₩32,723 | -0.49% | 4.3만 |
|---|
| 2026.07.01 | ₩32,924 | ₩32,924 | ₩32,737 | ₩32,831 | -0.28% | 3.4만 |
|---|
| 2026.06.30 | ₩32,375 | ₩32,884 | ₩32,108 | ₩32,670 | +0.91% | 9.9만 |
|---|
| 2026.06.29 | ₩32,657 | ₩32,657 | ₩32,362 | ₩32,429 | -0.70% | 3.2만 |
|---|
| 2026.06.26 | ₩32,670 | ₩32,938 | ₩32,670 | ₩32,804 | +0.41% | 3.4만 |
|---|
| 2026.06.25 | ₩32,295 | ₩32,964 | ₩32,295 | ₩32,884 | +1.82% | 5.6만 |
|---|
| 2026.06.24 | ₩32,469 | ₩32,576 | ₩32,228 | ₩32,255 | -0.66% | 9.4만 |
|---|
| 2026.06.23 | ₩32,657 | ₩32,657 | ₩32,469 | ₩32,496 | -0.49% | 3.6만 |
|---|
| 2026.06.22 | ₩32,590 | ₩32,603 | ₩32,482 | ₩32,590 | 0.00% | 3.7만 |
|---|
| 2026.06.18 | ₩32,536 | ₩32,576 | ₩32,415 | ₩32,496 | -0.12% | 2.7만 |
|---|
| 2026.06.17 | ₩32,898 | ₩32,898 | ₩32,657 | ₩32,723 | -0.53% | 2만 |
|---|
| 2026.06.16 | ₩32,188 | ₩32,871 | ₩32,188 | ₩32,590 | +1.25% | 3.6만 |
|---|
| 2026.06.15 | ₩31,987 | ₩32,362 | ₩31,947 | ₩32,322 | +1.05% | 12.7만 |
|---|
| 2026.06.12 | ₩32,295 | ₩32,389 | ₩32,241 | ₩32,308 | +0.04% | 3.8만 |
|---|
| 2026.06.11 | ₩32,402 | ₩32,402 | ₩32,041 | ₩32,295 | -0.33% | 8.5만 |
|---|
| 2026.06.10 | ₩32,335 | ₩32,509 | ₩32,322 | ₩32,389 | +0.17% | 12만 |
|---|
| 2026.06.09 | ₩32,255 | ₩32,308 | ₩32,148 | ₩32,255 | 0.00% | 13만 |
|---|
| 2026.06.08 | ₩32,308 | ₩32,415 | ₩32,161 | ₩32,308 | 0.00% | 24.4만 |
|---|
| 2026.06.05 | ₩32,509 | ₩32,509 | ₩32,174 | ₩32,375 | -0.41% | 16.2만 |
|---|
| 2026.06.04 | ₩32,911 | ₩32,951 | ₩32,241 | ₩32,389 | -1.59% | 54.7만 |
|---|
| 2026.06.03 | ₩33,339 | ₩33,500 | ₩33,018 | ₩33,045 | -0.88% | 6.7만 |
|---|
| 2026.06.02 | ₩33,621 | ₩33,621 | ₩33,339 | ₩33,380 | -0.72% | 21.8만 |
|---|
| 2026.06.01 | ₩33,808 | ₩33,808 | ₩33,527 | ₩33,661 | -0.44% | 8.1만 |
|---|
| 2026.05.29 | ₩33,754 | ₩33,808 | ₩33,554 | ₩33,674 | -0.24% | 9.3만 |
|---|
| 2026.05.28 | ₩33,500 | ₩33,795 | ₩33,460 | ₩33,768 | +0.80% | 27.5만 |
|---|
| 2026.05.27 | ₩33,272 | ₩33,500 | ₩33,272 | ₩33,366 | +0.28% | 18만 |
|---|
| 2026.05.26 | ₩33,446 | ₩33,500 | ₩33,326 | ₩33,353 | -0.28% | 7.1만 |
|---|
| 2026.05.22 | ₩33,580 | ₩33,661 | ₩33,500 | ₩33,554 | -0.08% | 5.2만 |
|---|
| 2026.05.21 | ₩33,513 | ₩33,661 | ₩33,420 | ₩33,487 | -0.08% | 13.1만 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,728 | ₩33,554 | ₩33,594 | -0.20% | 11.4만 |
|---|
| 2026.05.19 | ₩33,982 | ₩33,982 | ₩33,781 | ₩33,835 | -0.43% | 8.1만 |
|---|
| 2026.05.18 | ₩33,647 | ₩33,902 | ₩33,594 | ₩33,701 | +0.16% | 15만 |
|---|
| 2026.05.15 | ₩33,085 | ₩33,246 | ₩32,964 | ₩33,072 | -0.04% | 11.3만 |
|---|
| 2026.05.14 | ₩33,420 | ₩33,527 | ₩33,112 | ₩33,420 | 0.00% | 20.1만 |
|---|
| 2026.05.13 | ₩33,942 | ₩34,103 | ₩33,888 | ₩33,955 | +0.04% | 11.2만 |
|---|
| 2026.05.12 | ₩33,728 | ₩34,009 | ₩33,714 | ₩33,888 | +0.48% | 13.1만 |
|---|
| 2026.05.11 | ₩33,754 | ₩33,754 | ₩33,567 | ₩33,580 | -0.52% | 11.5만 |
|---|
| 2026.05.08 | ₩33,272 | ₩33,594 | ₩33,205 | ₩33,473 | +0.60% | 13만 |
|---|
| 2026.05.07 | ₩32,951 | ₩33,165 | ₩32,884 | ₩33,072 | +0.37% | 16.8만 |
|---|
| 2026.05.06 | ₩33,380 | ₩33,406 | ₩33,072 | ₩33,165 | -0.64% | 24.3만 |
|---|
| 2026.05.05 | ₩33,607 | ₩33,754 | ₩33,473 | ₩33,540 | -0.20% | 13.6만 |
|---|
| 2026.05.04 | ₩33,473 | ₩33,848 | ₩33,473 | ₩33,768 | +0.88% | 23만 |
|---|
| 2026.05.01 | ₩33,272 | ₩33,460 | ₩33,192 | ₩33,406 | +0.40% | 12.5만 |
|---|
| 2026.04.30 | ₩33,085 | ₩33,192 | ₩33,018 | ₩33,139 | +0.16% | 8.5만 |
|---|
| 2026.04.29 | ₩33,152 | ₩33,192 | ₩33,072 | ₩33,165 | +0.04% | 16.7만 |
|---|
| 2026.04.28 | ₩32,978 | ₩33,072 | ₩32,844 | ₩33,045 | +0.20% | 12.4만 |
|---|
| 2026.04.27 | ₩32,857 | ₩33,098 | ₩32,831 | ₩33,018 | +0.49% | 12.9만 |
|---|
| 2026.04.24 | ₩32,670 | ₩32,790 | ₩32,616 | ₩32,764 | +0.29% | 8.5만 |
|---|
| 2026.04.23 | ₩32,777 | ₩32,790 | ₩32,683 | ₩32,723 | -0.16% | 8.5만 |
|---|
| 2026.04.22 | ₩33,139 | ₩33,139 | ₩32,764 | ₩32,817 | -0.97% | 10.9만 |
|---|
| 2026.04.21 | ₩32,951 | ₩33,179 | ₩32,951 | ₩33,125 | +0.53% | 9.4만 |
|---|
| 2026.04.20 | ₩32,790 | ₩32,924 | ₩32,710 | ₩32,857 | +0.20% | 9.9만 |
|---|
| 2026.04.17 | ₩32,576 | ₩32,898 | ₩32,482 | ₩32,831 | +0.78% | 28.8만 |
|---|
| 2026.04.16 | ₩32,750 | ₩32,911 | ₩32,683 | ₩32,710 | -0.12% | 12.7만 |
|---|
| 2026.04.15 | ₩32,590 | ₩32,790 | ₩32,590 | ₩32,737 | +0.45% | 4.6만 |
|---|
| 2026.04.14 | ₩32,590 | ₩32,657 | ₩32,389 | ₩32,429 | -0.49% | 5.1만 |
|---|
| 2026.04.13 | ₩32,844 | ₩32,884 | ₩32,496 | ₩32,536 | -0.94% | 14.7만 |
|---|
| 2026.04.10 | ₩32,764 | ₩32,884 | ₩32,710 | ₩32,804 | +0.12% | 19.5만 |
|---|
| 2026.04.09 | ₩32,710 | ₩32,764 | ₩32,563 | ₩32,616 | -0.29% | 12.3만 |
|---|
| 2026.04.08 | ₩32,402 | ₩32,630 | ₩32,375 | ₩32,616 | +0.66% | 10.4만 |
|---|
| 2026.04.07 | ₩32,764 | ₩32,764 | ₩32,456 | ₩32,509 | -0.78% | 4.7만 |
|---|
| 2026.04.06 | ₩32,737 | ₩32,737 | ₩32,616 | ₩32,697 | -0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩32,750 | ₩32,804 | ₩32,576 | ₩32,603 | -0.45% | 5.8만 |
|---|
| 2026.04.01 | ₩32,469 | ₩32,657 | ₩32,349 | ₩32,590 | +0.37% | 10만 |
|---|
| 2026.03.31 | ₩32,469 | ₩32,804 | ₩32,308 | ₩32,670 | +0.62% | 13.3만 |
|---|
| 2026.03.30 | ₩32,442 | ₩32,683 | ₩32,349 | ₩32,362 | -0.25% | 20만 |
|---|
| 2026.03.27 | ₩32,737 | ₩32,737 | ₩32,322 | ₩32,389 | -1.06% | 14.6만 |
|---|
| 2026.03.26 | ₩32,563 | ₩32,737 | ₩32,429 | ₩32,616 | +0.16% | 7.2만 |
|---|
| 2026.03.25 | ₩32,308 | ₩32,603 | ₩32,308 | ₩32,603 | +0.91% | 5.6만 |
|---|
| 2026.03.24 | ₩32,268 | ₩32,442 | ₩32,201 | ₩32,215 | -0.17% | 4.8만 |
|---|
| 2026.03.23 | ₩32,201 | ₩32,429 | ₩32,161 | ₩32,389 | +0.58% | 10.3만 |
|---|
| 2026.03.20 | ₩32,429 | ₩32,523 | ₩32,215 | ₩32,241 | -0.58% | 10.5만 |
|---|
| 2026.03.19 | ₩32,429 | ₩32,523 | ₩32,335 | ₩32,429 | 0.00% | 21.6만 |
|---|
| 2026.03.18 | ₩32,295 | ₩32,429 | ₩32,161 | ₩32,375 | +0.25% | 10.4만 |
|---|
| 2026.03.17 | ₩32,268 | ₩32,429 | ₩32,174 | ₩32,228 | -0.12% | 22.1만 |
|---|
| 2026.03.16 | ₩32,764 | ₩32,764 | ₩31,867 | ₩31,867 | -2.74% | 27.7만 |
|---|
| 2026.03.13 | ₩33,139 | ₩33,326 | ₩32,964 | ₩33,152 | +0.04% | 16만 |
|---|
| 2026.03.12 | ₩33,366 | ₩33,527 | ₩33,205 | ₩33,259 | -0.32% | 20.3만 |
|---|
| 2026.03.11 | ₩33,125 | ₩33,299 | ₩32,964 | ₩33,098 | -0.08% | 11.3만 |
|---|
| 2026.03.10 | ₩32,590 | ₩32,804 | ₩32,442 | ₩32,737 | +0.45% | 16.7만 |
|---|
| 2026.03.09 | ₩32,991 | ₩33,018 | ₩32,375 | ₩32,429 | -1.70% | 35.9만 |
|---|
| 2026.03.06 | ₩32,536 | ₩32,737 | ₩32,469 | ₩32,683 | +0.45% | 26.7만 |
|---|
| 2026.03.05 | ₩31,974 | ₩32,201 | ₩31,880 | ₩32,134 | +0.50% | 5.8만 |
|---|
| 2026.03.04 | ₩31,867 | ₩32,000 | ₩31,813 | ₩31,853 | -0.04% | 3.9만 |
|---|
| 2026.03.03 | ₩32,081 | ₩32,108 | ₩31,719 | ₩32,054 | -0.08% | 4만 |
|---|
| 2026.03.02 | ₩31,800 | ₩31,813 | ₩31,612 | ₩31,719 | -0.25% | 4.4만 |
|---|
| 2026.02.27 | ₩31,867 | ₩31,987 | ₩31,692 | ₩31,893 | +0.08% | 3만 |
|---|
| 2026.02.26 | ₩31,867 | ₩31,907 | ₩31,398 | ₩31,786 | -0.25% | 5.2만 |
|---|
| 2026.02.25 | ₩31,559 | ₩31,800 | ₩31,398 | ₩31,786 | +0.72% | 7.2만 |
|---|
| 2026.02.24 | ₩31,411 | ₩31,612 | ₩31,331 | ₩31,559 | +0.47% | 3.8만 |
|---|
| 2026.02.23 | ₩31,318 | ₩31,773 | ₩31,251 | ₩31,425 | +0.34% | 5.4만 |
|---|
| 2026.02.20 | ₩31,559 | ₩31,666 | ₩31,050 | ₩31,451 | -0.34% | 6.5만 |
|---|
| 2026.02.19 | ₩31,358 | ₩31,559 | ₩31,304 | ₩31,532 | +0.56% | 8만 |
|---|
| 2026.02.18 | ₩31,518 | ₩31,559 | ₩31,264 | ₩31,358 | -0.51% | 5.3만 |
|---|
| 2026.02.17 | ₩31,224 | ₩31,465 | ₩31,224 | ₩31,398 | +0.56% | 6.1만 |
|---|
| 2026.02.13 | ₩31,251 | ₩31,398 | ₩31,117 | ₩31,385 | +0.43% | 5.5만 |
|---|
| 2026.02.12 | ₩31,318 | ₩31,518 | ₩31,304 | ₩31,411 | +0.30% | 6.6만 |
|---|
| 2026.02.11 | ₩31,036 | ₩31,251 | ₩30,903 | ₩31,130 | +0.30% | 4.8만 |
|---|
| 2026.02.10 | ₩30,849 | ₩31,117 | ₩30,822 | ₩31,077 | +0.74% | 4.5만 |
|---|
| 2026.02.09 | ₩30,742 | ₩30,795 | ₩30,635 | ₩30,742 | 0.00% | 4.4만 |
|---|
| 2026.02.06 | ₩30,836 | ₩31,197 | ₩30,688 | ₩30,809 | -0.09% | 11.4만 |
|---|
| 2026.02.05 | ₩30,501 | ₩30,795 | ₩30,447 | ₩30,742 | +0.79% | 12.2만 |
|---|
| 2026.02.04 | ₩29,711 | ₩30,795 | ₩29,644 | ₩30,287 | +1.94% | 10.2만 |
|---|
| 2026.02.03 | ₩29,818 | ₩29,845 | ₩29,657 | ₩29,791 | -0.09% | 4.4만 |
|---|
| 2026.02.02 | ₩29,590 | ₩29,684 | ₩29,510 | ₩29,617 | +0.09% | 10.3만 |
|---|
| 2026.01.30 | ₩29,858 | ₩29,938 | ₩29,684 | ₩29,778 | -0.27% | 5.2만 |
|---|
| 2026.01.29 | ₩30,166 | ₩30,287 | ₩29,912 | ₩30,032 | -0.44% | 7.8만 |
|---|
| 2026.01.28 | ₩30,059 | ₩30,246 | ₩29,979 | ₩30,059 | 0.00% | 8.4만 |
|---|
| 2026.01.27 | ₩29,805 | ₩29,858 | ₩29,751 | ₩29,858 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩29,845 | ₩29,885 | ₩29,617 | ₩29,711 | -0.45% | 4.8만 |
|---|
| 2026.01.23 | ₩29,845 | ₩29,925 | ₩29,778 | ₩29,818 | -0.09% | 8.6만 |
|---|
| 2026.01.22 | ₩29,711 | ₩29,818 | ₩29,590 | ₩29,671 | -0.14% | 2.9만 |
|---|
| 2026.01.21 | ₩29,604 | ₩29,724 | ₩29,577 | ₩29,671 | +0.23% | 2.8만 |
|---|
| 2026.01.20 | ₩29,430 | ₩29,537 | ₩29,323 | ₩29,363 | -0.23% | 2.4만 |
|---|
| 2026.01.16 | ₩29,323 | ₩29,483 | ₩29,269 | ₩29,430 | +0.37% | 2.4만 |
|---|
| 2026.01.15 | ₩29,135 | ₩29,497 | ₩29,135 | ₩29,309 | +0.60% | 3만 |
|---|
| 2026.01.14 | ₩29,269 | ₩29,309 | ₩29,055 | ₩29,108 | -0.55% | 3.5만 |
|---|
| 2026.01.13 | ₩29,256 | ₩29,296 | ₩29,068 | ₩29,068 | -0.64% | 4.3만 |
|---|
| 2026.01.12 | ₩29,738 | ₩29,858 | ₩29,189 | ₩29,416 | -1.08% | 7.9만 |
|---|
| 2026.01.09 | ₩29,751 | ₩29,764 | ₩29,617 | ₩29,631 | -0.41% | 3.7만 |
|---|
| 2026.01.08 | ₩29,724 | ₩29,778 | ₩29,604 | ₩29,671 | -0.18% | 3.5만 |
|---|
| 2026.01.07 | ₩29,724 | ₩29,805 | ₩29,657 | ₩29,697 | -0.09% | 3만 |
|---|
| 2026.01.06 | ₩29,684 | ₩29,805 | ₩29,456 | ₩29,483 | -0.68% | 4.3만 |
|---|
| 2026.01.05 | ₩29,483 | ₩29,697 | ₩29,443 | ₩29,684 | +0.68% | 11.3만 |
|---|
| 2026.01.02 | ₩29,269 | ₩29,282 | ₩29,041 | ₩29,215 | -0.18% | 9.6만 |
|---|
| 2025.12.31 | ₩29,617 | ₩29,617 | ₩29,256 | ₩29,269 | -1.18% | 9.6만 |
|---|
| 2025.12.30 | ₩29,751 | ₩29,751 | ₩29,604 | ₩29,604 | -0.50% | 3.6만 |
|---|
| 2025.12.29 | ₩29,791 | ₩29,805 | ₩29,657 | ₩29,697 | -0.31% | 6만 |
|---|
| 2025.12.26 | ₩29,992 | ₩30,099 | ₩29,858 | ₩29,912 | -0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩29,831 | ₩30,005 | ₩29,778 | ₩29,965 | +0.45% | 3.5만 |
|---|
| 2025.12.23 | ₩29,671 | ₩29,751 | ₩29,604 | ₩29,644 | -0.09% | 3.2만 |
|---|
| 2025.12.22 | ₩29,657 | ₩29,684 | ₩29,564 | ₩29,644 | -0.05% | 6.4만 |
|---|
| 2025.12.19 | ₩29,564 | ₩29,590 | ₩29,470 | ₩29,470 | -0.32% | 3.6만 |
|---|
| 2025.12.18 | ₩29,724 | ₩29,751 | ₩29,523 | ₩29,564 | -0.54% | 6.1만 |
|---|
| 2025.12.17 | ₩29,818 | ₩29,872 | ₩29,711 | ₩29,764 | -0.18% | 5.9만 |
|---|
| 2025.12.16 | ₩30,086 | ₩30,086 | ₩29,778 | ₩29,845 | -0.80% | 6.1만 |
|---|
| 2025.12.15 | ₩30,206 | ₩30,206 | ₩29,979 | ₩30,099 | -0.35% | 26.9만 |
|---|
| 2025.12.12 | ₩30,394 | ₩30,394 | ₩30,139 | ₩30,153 | -0.79% | 25.8만 |
|---|
| 2025.12.11 | ₩30,514 | ₩30,581 | ₩30,367 | ₩30,554 | +0.13% | 85.5만 |
|---|
| 2025.12.10 | ₩30,380 | ₩30,541 | ₩30,367 | ₩30,501 | +0.40% | 6.6만 |
|---|
| 2025.12.09 | ₩30,568 | ₩30,608 | ₩30,420 | ₩30,434 | -0.44% | 12.9만 |
|---|
| 2025.12.08 | ₩30,836 | ₩30,889 | ₩30,608 | ₩30,621 | -0.69% | 18.3만 |
|---|
| 2025.12.05 | ₩31,197 | ₩31,210 | ₩30,822 | ₩30,836 | -1.16% | 18.8만 |
|---|
| 2025.12.04 | ₩31,157 | ₩31,291 | ₩31,103 | ₩31,197 | +0.13% | 6.6만 |
|---|
| 2025.12.03 | ₩31,344 | ₩31,371 | ₩31,117 | ₩31,170 | -0.56% | 42.1만 |
|---|
| 2025.12.02 | ₩31,465 | ₩31,545 | ₩31,318 | ₩31,371 | -0.30% | 6.6만 |
|---|
| 2025.12.01 | ₩31,451 | ₩31,518 | ₩31,398 | ₩31,425 | -0.09% | 17.4만 |
|---|
| 2025.11.28 | ₩31,465 | ₩31,626 | ₩31,425 | ₩31,599 | +0.43% | 6.2만 |
|---|
| 2025.11.26 | ₩31,331 | ₩31,545 | ₩31,251 | ₩31,425 | +0.30% | 12만 |
|---|
| 2025.11.25 | ₩31,331 | ₩31,331 | ₩31,144 | ₩31,264 | -0.21% | 8만 |
|---|
| 2025.11.24 | ₩31,117 | ₩31,385 | ₩31,036 | ₩31,224 | +0.34% | 28.5만 |
|---|
| 2025.11.21 | ₩31,117 | ₩31,318 | ₩31,010 | ₩31,304 | +0.60% | 37.3만 |
|---|
| 2025.11.20 | ₩31,666 | ₩31,666 | ₩31,210 | ₩31,251 | -1.31% | 36.1만 |
|---|
| 2025.11.19 | ₩31,639 | ₩31,639 | ₩31,398 | ₩31,425 | -0.68% | 12.3만 |
|---|
| 2025.11.18 | ₩31,800 | ₩31,933 | ₩31,679 | ₩31,773 | -0.08% | 8.3만 |
|---|
| 2025.11.17 | ₩31,612 | ₩31,947 | ₩31,599 | ₩31,867 | +0.80% | 10.7만 |
|---|
| 2025.11.14 | ₩31,800 | ₩31,840 | ₩31,210 | ₩31,277 | -1.64% | 20만 |
|---|
| 2025.11.13 | ₩31,532 | ₩31,786 | ₩31,532 | ₩31,746 | +0.68% | 19.4만 |
|---|
| 2025.11.12 | ₩31,210 | ₩31,451 | ₩31,170 | ₩31,398 | +0.60% | 8.7만 |
|---|
| 2025.11.11 | ₩31,224 | ₩31,371 | ₩31,036 | ₩31,277 | +0.17% | 5.9만 |
|---|
| 2025.11.10 | ₩31,117 | ₩31,344 | ₩31,090 | ₩31,277 | +0.52% | 8.5만 |
|---|
| 2025.11.07 | ₩30,916 | ₩31,010 | ₩30,876 | ₩30,996 | +0.26% | 18만 |
|---|
| 2025.11.06 | ₩31,197 | ₩31,197 | ₩30,661 | ₩30,769 | -1.37% | 29.1만 |
|---|
| 2025.11.05 | ₩31,117 | ₩31,438 | ₩31,117 | ₩31,358 | +0.77% | 14.2만 |
|---|
| 2025.11.04 | ₩30,943 | ₩31,063 | ₩30,836 | ₩31,036 | +0.30% | 20.5만 |
|---|
| 2025.11.03 | ₩31,090 | ₩31,438 | ₩30,943 | ₩31,425 | +1.08% | 35.5만 |
|---|
| 2025.10.31 | ₩30,675 | ₩30,996 | ₩30,648 | ₩30,983 | +1.00% | 13.7만 |
|---|
| 2025.10.30 | ₩30,755 | ₩30,849 | ₩30,354 | ₩30,755 | 0.00% | 26.8만 |
|---|
| 2025.10.29 | ₩30,447 | ₩30,688 | ₩30,407 | ₩30,528 | +0.26% | 17.8만 |
|---|
| 2025.10.28 | ₩30,595 | ₩30,903 | ₩30,514 | ₩30,595 | 0.00% | 34.4만 |
|---|
| 2025.10.27 | ₩30,287 | ₩30,461 | ₩30,166 | ₩30,313 | +0.09% | 38.6만 |
|---|
| 2025.10.24 | ₩29,845 | ₩29,858 | ₩29,738 | ₩29,791 | -0.18% | 13.2만 |
|---|
| 2025.10.23 | ₩29,657 | ₩29,831 | ₩29,604 | ₩29,805 | +0.50% | 8만 |
|---|
| 2025.10.22 | ₩29,590 | ₩29,617 | ₩29,403 | ₩29,497 | -0.32% | 10만 |
|---|
| 2025.10.21 | ₩29,590 | ₩29,590 | ₩29,403 | ₩29,483 | -0.36% | 7.7만 |
|---|
| 2025.10.20 | ₩29,456 | ₩29,577 | ₩29,376 | ₩29,537 | +0.27% | 7.4만 |
|---|
| 2025.10.17 | ₩29,122 | ₩29,256 | ₩29,122 | ₩29,215 | +0.32% | 4.4만 |
|---|
| 2025.10.16 | ₩29,041 | ₩29,242 | ₩28,988 | ₩28,988 | -0.18% | 7.8만 |
|---|
| 2025.10.15 | ₩28,907 | ₩29,015 | ₩28,827 | ₩28,907 | 0.00% | 10.4만 |
|---|
| 2025.10.14 | ₩28,867 | ₩28,921 | ₩28,747 | ₩28,867 | 0.00% | 7.2만 |
|---|
| 2025.10.13 | ₩28,974 | ₩29,055 | ₩28,854 | ₩28,894 | -0.28% | 2.3만 |
|---|
| 2025.10.10 | ₩29,041 | ₩29,082 | ₩28,720 | ₩28,867 | -0.60% | 6.7만 |
|---|