시장 데이터를 불러오는 중
전체 종목
Teucrium Agricultural Fund ETV 과거 주가
Teucrium Agricultural Fund ETV · TAGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Agricultural Fund ETV · TAGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,920 | ₩37,053 | ₩36,080 | ₩36,546 | -1.01% | 2만 |
| 2026.10.08 | ₩37,013 | ₩37,013 | ₩36,706 | ₩36,706 | -0.83% | 6.1천 |
| 2026.10.07 | ₩37,333 | ₩37,333 | ₩37,067 | ₩37,067 | -0.71% | 7.7천 |
| 2026.10.06 | ₩37,200 | ₩37,547 | ₩37,080 | ₩37,547 | +0.93% | 1.8만 |
| 2026.10.05 | ₩37,067 | ₩37,187 | ₩36,867 | ₩36,920 | -0.40% | 1.5만 |
| 2026.10.02 | ₩36,413 | ₩36,600 | ₩36,413 | ₩36,493 | +0.22% | 5.6천 |
| 2026.10.01 | ₩36,186 | ₩36,360 | ₩36,013 | ₩36,266 | +0.22% | 5.9천 |
| 2026.09.30 | ₩36,346 | ₩36,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,186 |
| -0.44% |
| 1.2만 |
| 2026.09.29 | ₩36,613 | ₩36,773 | ₩36,546 | ₩36,653 | +0.11% | 2.5만 |
|---|
| 2026.09.28 | ₩36,853 | ₩36,853 | ₩36,293 | ₩36,573 | -0.76% | 4.2만 |
|---|
| 2026.09.25 | ₩36,626 | ₩37,133 | ₩36,413 | ₩36,920 | +0.80% | 3.4만 |
|---|
| 2026.09.24 | ₩36,907 | ₩37,067 | ₩36,840 | ₩36,893 | -0.04% | 2.6만 |
|---|
| 2026.09.23 | ₩37,280 | ₩37,280 | ₩37,040 | ₩37,160 | -0.32% | 9.8천 |
|---|
| 2026.09.22 | ₩37,600 | ₩37,653 | ₩37,213 | ₩37,347 | -0.67% | 1.7만 |
|---|
| 2026.09.21 | ₩37,200 | ₩37,493 | ₩37,200 | ₩37,467 | +0.72% | 8.1천 |
|---|
| 2026.09.18 | ₩37,027 | ₩37,027 | ₩36,773 | ₩36,947 | -0.22% | 1.1만 |
|---|
| 2026.09.17 | ₩37,387 | ₩37,387 | ₩36,987 | ₩37,227 | -0.43% | 3.9만 |
|---|
| 2026.09.16 | ₩37,507 | ₩37,653 | ₩37,347 | ₩37,573 | +0.18% | 6.3천 |
|---|
| 2026.09.15 | ₩37,253 | ₩37,587 | ₩37,133 | ₩37,573 | +0.86% | 8.8천 |
|---|
| 2026.09.14 | ₩37,440 | ₩37,560 | ₩37,147 | ₩37,440 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩37,733 | ₩37,733 | ₩37,147 | ₩37,347 | -1.03% | 3.2만 |
|---|
| 2026.09.10 | ₩37,493 | ₩38,080 | ₩37,360 | ₩38,067 | +1.53% | 2만 |
|---|
| 2026.09.09 | ₩37,854 | ₩37,854 | ₩37,347 | ₩37,427 | -1.13% | 1.5만 |
|---|
| 2026.09.08 | ₩37,680 | ₩37,773 | ₩37,573 | ₩37,733 | +0.14% | 1만 |
|---|
| 2026.09.04 | ₩37,720 | ₩37,800 | ₩37,453 | ₩37,520 | -0.53% | 1.6만 |
|---|
| 2026.09.03 | ₩37,347 | ₩37,854 | ₩37,107 | ₩37,827 | +1.29% | 4.2만 |
|---|
| 2026.09.02 | ₩38,120 | ₩38,667 | ₩38,120 | ₩38,334 | +0.56% | 2.4만 |
|---|
| 2026.09.01 | ₩37,934 | ₩38,440 | ₩37,907 | ₩38,374 | +1.16% | 4.9만 |
|---|
| 2026.08.31 | ₩37,507 | ₩37,814 | ₩37,400 | ₩37,814 | +0.82% | 4.1만 |
|---|
| 2026.08.28 | ₩37,600 | ₩37,760 | ₩37,307 | ₩37,667 | +0.18% | 2.5만 |
|---|
| 2026.08.27 | ₩37,187 | ₩37,520 | ₩37,067 | ₩37,347 | +0.43% | 1.3만 |
|---|
| 2026.08.26 | ₩36,466 | ₩37,227 | ₩36,333 | ₩37,187 | +1.98% | 3.2만 |
|---|
| 2026.08.25 | ₩35,706 | ₩36,386 | ₩35,666 | ₩36,240 | +1.49% | 6.1천 |
|---|
| 2026.08.24 | ₩36,120 | ₩36,133 | ₩35,746 | ₩36,000 | -0.33% | 2.4만 |
|---|
| 2026.08.21 | ₩35,826 | ₩36,013 | ₩35,679 | ₩36,013 | +0.52% | 3.2만 |
|---|
| 2026.08.20 | ₩36,013 | ₩36,160 | ₩35,733 | ₩35,866 | -0.41% | 1.8만 |
|---|
| 2026.08.19 | ₩35,519 | ₩35,826 | ₩35,439 | ₩35,826 | +0.86% | 1.4만 |
|---|
| 2026.08.18 | ₩35,373 | ₩35,453 | ₩35,213 | ₩35,213 | -0.45% | 2.6만 |
|---|
| 2026.08.17 | ₩34,946 | ₩35,239 | ₩34,812 | ₩35,173 | +0.65% | 6.6만 |
|---|
| 2026.08.14 | ₩34,679 | ₩34,839 | ₩34,639 | ₩34,839 | +0.46% | 1.3만 |
|---|
| 2026.08.13 | ₩34,492 | ₩34,506 | ₩34,346 | ₩34,386 | -0.31% | 9.5천 |
|---|
| 2026.08.12 | ₩34,066 | ₩34,572 | ₩34,066 | ₩34,479 | +1.21% | 1.6만 |
|---|
| 2026.08.11 | ₩33,972 | ₩33,972 | ₩33,839 | ₩33,905 | -0.20% | 4.1천 |
|---|
| 2026.08.10 | ₩34,119 | ₩34,119 | ₩33,932 | ₩33,972 | -0.43% | 2.5만 |
|---|
| 2026.08.07 | ₩33,652 | ₩33,999 | ₩33,652 | ₩33,879 | +0.67% | 9.2천 |
|---|
| 2026.08.06 | ₩33,305 | ₩33,465 | ₩33,279 | ₩33,412 | +0.32% | 6.6천 |
|---|
| 2026.08.05 | ₩33,292 | ₩33,412 | ₩33,292 | ₩33,332 | +0.12% | 5.6천 |
|---|
| 2026.08.04 | ₩33,332 | ₩33,332 | ₩33,199 | ₩33,265 | -0.20% | 2.8천 |
|---|
| 2026.08.03 | ₩33,078 | ₩33,599 | ₩33,078 | ₩33,505 | +1.29% | 1.7만 |
|---|
| 2026.07.31 | ₩33,345 | ₩33,345 | ₩32,905 | ₩32,972 | -1.12% | 2.6만 |
|---|
| 2026.07.30 | ₩33,465 | ₩33,599 | ₩33,265 | ₩33,265 | -0.60% | 2.2만 |
|---|
| 2026.07.29 | ₩33,612 | ₩33,612 | ₩33,292 | ₩33,292 | -0.95% | 4.8천 |
|---|
| 2026.07.28 | ₩33,399 | ₩33,772 | ₩33,399 | ₩33,772 | +1.12% | 9.7천 |
|---|
| 2026.07.27 | ₩33,799 | ₩33,799 | ₩33,465 | ₩33,519 | -0.83% | 1.7만 |
|---|
| 2026.07.24 | ₩33,945 | ₩34,346 | ₩33,879 | ₩34,346 | +1.18% | 2.6천 |
|---|
| 2026.07.23 | ₩34,612 | ₩34,626 | ₩34,319 | ₩34,319 | -0.85% | 8.4천 |
|---|
| 2026.07.22 | ₩34,332 | ₩34,679 | ₩34,292 | ₩34,679 | +1.01% | 3.4만 |
|---|
| 2026.07.21 | ₩33,812 | ₩34,146 | ₩33,812 | ₩34,039 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩34,266 | ₩34,266 | ₩33,879 | ₩33,999 | -0.78% | 1.6만 |
|---|
| 2026.07.17 | ₩33,545 | ₩33,892 | ₩33,545 | ₩33,892 | +1.03% | 1.8만 |
|---|
| 2026.07.16 | ₩33,439 | ₩33,639 | ₩33,359 | ₩33,399 | -0.12% | 7.2천 |
|---|
| 2026.07.15 | ₩33,372 | ₩33,799 | ₩33,372 | ₩33,772 | +1.20% | 2.4만 |
|---|
| 2026.07.14 | ₩33,025 | ₩33,252 | ₩33,025 | ₩33,212 | +0.57% | 2.3천 |
|---|
| 2026.07.13 | ₩33,105 | ₩33,212 | ₩33,038 | ₩33,159 | +0.16% | 2만 |
|---|
| 2026.07.10 | ₩33,078 | ₩33,225 | ₩33,038 | ₩33,119 | +0.12% | 7.3천 |
|---|
| 2026.07.09 | ₩32,625 | ₩32,932 | ₩32,625 | ₩32,838 | +0.65% | 5천 |
|---|
| 2026.07.08 | ₩33,185 | ₩33,185 | ₩32,718 | ₩32,718 | -1.41% | 1.3만 |
|---|
| 2026.07.07 | ₩33,025 | ₩33,105 | ₩32,905 | ₩33,012 | -0.04% | 1.4만 |
|---|
| 2026.07.06 | ₩32,652 | ₩32,972 | ₩32,652 | ₩32,972 | +0.98% | 3.3만 |
|---|
| 2026.07.02 | ₩32,385 | ₩32,465 | ₩32,038 | ₩32,091 | -0.91% | 2.9만 |
|---|
| 2026.07.01 | ₩32,158 | ₩32,305 | ₩32,091 | ₩32,158 | 0.00% | 1.9만 |
|---|
| 2026.06.30 | ₩31,611 | ₩32,038 | ₩31,425 | ₩31,798 | +0.59% | 1.7만 |
|---|
| 2026.06.29 | ₩31,825 | ₩31,825 | ₩31,531 | ₩31,558 | -0.84% | 6.8천 |
|---|
| 2026.06.26 | ₩31,945 | ₩31,998 | ₩31,798 | ₩31,798 | -0.46% | 4.7천 |
|---|
| 2026.06.25 | ₩31,545 | ₩31,758 | ₩31,478 | ₩31,758 | +0.68% | 1.1만 |
|---|
| 2026.06.24 | ₩31,545 | ₩31,651 | ₩31,385 | ₩31,385 | -0.51% | 1.5만 |
|---|
| 2026.06.23 | ₩31,691 | ₩31,691 | ₩31,518 | ₩31,558 | -0.42% | 1.9만 |
|---|
| 2026.06.22 | ₩31,718 | ₩31,718 | ₩31,531 | ₩31,718 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩32,105 | ₩32,105 | ₩31,798 | ₩31,798 | -0.96% | 7.3천 |
|---|
| 2026.06.17 | ₩32,051 | ₩32,292 | ₩32,038 | ₩32,278 | +0.71% | 5.6만 |
|---|
| 2026.06.16 | ₩31,638 | ₩32,131 | ₩31,638 | ₩31,811 | +0.55% | 9천 |
|---|
| 2026.06.15 | ₩31,305 | ₩31,651 | ₩31,278 | ₩31,558 | +0.81% | 1.7만 |
|---|
| 2026.06.12 | ₩31,678 | ₩31,838 | ₩31,505 | ₩31,505 | -0.55% | 1.6만 |
|---|
| 2026.06.11 | ₩31,705 | ₩31,771 | ₩31,558 | ₩31,585 | -0.38% | 2.4만 |
|---|
| 2026.06.10 | ₩31,971 | ₩31,971 | ₩31,758 | ₩31,758 | -0.67% | 8.6천 |
|---|
| 2026.06.09 | ₩32,038 | ₩32,038 | ₩31,771 | ₩31,771 | -0.83% | 5.7천 |
|---|
| 2026.06.08 | ₩31,825 | ₩31,985 | ₩31,825 | ₩31,851 | +0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩32,011 | ₩32,078 | ₩31,798 | ₩31,838 | -0.54% | 6.7만 |
|---|
| 2026.06.04 | ₩32,345 | ₩32,345 | ₩31,958 | ₩32,038 | -0.95% | 3.6만 |
|---|
| 2026.06.03 | ₩32,905 | ₩32,905 | ₩32,398 | ₩32,438 | -1.42% | 1.8만 |
|---|
| 2026.06.02 | ₩32,905 | ₩32,932 | ₩32,692 | ₩32,825 | -0.24% | 2.9만 |
|---|
| 2026.06.01 | ₩33,092 | ₩33,305 | ₩32,945 | ₩33,052 | -0.12% | 2만 |
|---|
| 2026.05.29 | ₩33,132 | ₩33,159 | ₩32,852 | ₩32,892 | -0.72% | 1.9만 |
|---|
| 2026.05.28 | ₩33,092 | ₩33,199 | ₩32,958 | ₩33,132 | +0.12% | 2만 |
|---|
| 2026.05.27 | ₩33,252 | ₩33,252 | ₩32,918 | ₩33,092 | -0.48% | 5.8만 |
|---|
| 2026.05.26 | ₩33,545 | ₩33,705 | ₩33,452 | ₩33,479 | -0.20% | 1.6만 |
|---|
| 2026.05.22 | ₩33,719 | ₩33,865 | ₩33,692 | ₩33,759 | +0.12% | 2.2만 |
|---|
| 2026.05.21 | ₩34,146 | ₩34,146 | ₩33,772 | ₩33,852 | -0.86% | 1.7만 |
|---|
| 2026.05.20 | ₩34,319 | ₩34,359 | ₩33,932 | ₩34,052 | -0.78% | 3.9만 |
|---|
| 2026.05.19 | ₩34,386 | ₩34,479 | ₩34,252 | ₩34,372 | -0.04% | 1.6만 |
|---|
| 2026.05.18 | ₩33,985 | ₩34,279 | ₩33,905 | ₩34,199 | +0.63% | 1.5만 |
|---|
| 2026.05.15 | ₩33,732 | ₩33,732 | ₩33,359 | ₩33,465 | -0.79% | 3.6만 |
|---|
| 2026.05.14 | ₩34,199 | ₩34,212 | ₩33,919 | ₩34,106 | -0.27% | 4.3만 |
|---|
| 2026.05.13 | ₩34,572 | ₩34,906 | ₩34,559 | ₩34,732 | +0.46% | 6.2만 |
|---|
| 2026.05.12 | ₩34,025 | ₩34,626 | ₩34,025 | ₩34,599 | +1.69% | 5만 |
|---|
| 2026.05.11 | ₩33,759 | ₩33,932 | ₩33,572 | ₩33,932 | +0.51% | 3.3만 |
|---|
| 2026.05.08 | ₩33,078 | ₩33,465 | ₩33,065 | ₩33,399 | +0.97% | 1.5만 |
|---|
| 2026.05.07 | ₩33,052 | ₩33,199 | ₩32,785 | ₩33,065 | +0.04% | 4.4만 |
|---|
| 2026.05.06 | ₩33,492 | ₩33,492 | ₩33,212 | ₩33,345 | -0.44% | 5.3만 |
|---|
| 2026.05.05 | ₩34,186 | ₩34,279 | ₩33,825 | ₩33,959 | -0.66% | 8만 |
|---|
| 2026.05.04 | ₩33,919 | ₩34,386 | ₩33,919 | ₩34,319 | +1.18% | 5.1만 |
|---|
| 2026.05.01 | ₩33,932 | ₩34,052 | ₩33,745 | ₩33,932 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩33,759 | ₩33,759 | ₩33,479 | ₩33,585 | -0.51% | 9.2만 |
|---|
| 2026.04.29 | ₩33,825 | ₩34,012 | ₩33,785 | ₩33,905 | +0.24% | 3.8만 |
|---|
| 2026.04.28 | ₩33,505 | ₩33,599 | ₩33,212 | ₩33,572 | +0.20% | 3.1만 |
|---|
| 2026.04.27 | ₩32,812 | ₩32,958 | ₩32,692 | ₩32,958 | +0.45% | 5.2만 |
|---|
| 2026.04.24 | ₩32,612 | ₩32,705 | ₩32,438 | ₩32,678 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩32,345 | ₩32,612 | ₩32,345 | ₩32,612 | +0.82% | 1.6만 |
|---|
| 2026.04.22 | ₩32,612 | ₩32,612 | ₩32,278 | ₩32,318 | -0.90% | 1.1만 |
|---|
| 2026.04.21 | ₩32,225 | ₩32,545 | ₩32,225 | ₩32,452 | +0.70% | 8.8천 |
|---|
| 2026.04.20 | ₩32,025 | ₩32,292 | ₩31,945 | ₩32,131 | +0.33% | 1.9만 |
|---|
| 2026.04.17 | ₩32,011 | ₩32,011 | ₩31,678 | ₩31,958 | -0.17% | 4.3만 |
|---|
| 2026.04.16 | ₩32,292 | ₩32,465 | ₩32,131 | ₩32,185 | -0.33% | 1.6만 |
|---|
| 2026.04.15 | ₩31,905 | ₩32,171 | ₩31,891 | ₩32,118 | +0.67% | 3만 |
|---|
| 2026.04.14 | ₩31,998 | ₩32,118 | ₩31,878 | ₩32,065 | +0.21% | 2.2만 |
|---|
| 2026.04.13 | ₩31,998 | ₩32,131 | ₩31,785 | ₩31,878 | -0.38% | 4.3만 |
|---|
| 2026.04.10 | ₩31,878 | ₩31,905 | ₩31,705 | ₩31,758 | -0.38% | 3.6만 |
|---|
| 2026.04.09 | ₩32,452 | ₩32,452 | ₩31,851 | ₩31,971 | -1.48% | 39.3만 |
|---|
| 2026.04.08 | ₩32,278 | ₩32,478 | ₩32,171 | ₩32,292 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩32,838 | ₩32,945 | ₩32,678 | ₩32,745 | -0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩33,025 | ₩33,105 | ₩32,918 | ₩33,012 | -0.04% | 1.6만 |
|---|
| 2026.04.02 | ₩33,465 | ₩33,519 | ₩32,958 | ₩33,025 | -1.32% | 3.4만 |
|---|
| 2026.04.01 | ₩33,159 | ₩33,185 | ₩32,838 | ₩33,172 | +0.04% | 10.5만 |
|---|
| 2026.03.31 | ₩33,385 | ₩33,825 | ₩33,385 | ₩33,825 | +1.32% | 17만 |
|---|
| 2026.03.30 | ₩33,705 | ₩33,705 | ₩33,439 | ₩33,505 | -0.59% | 7.6만 |
|---|
| 2026.03.27 | ₩33,865 | ₩33,892 | ₩33,572 | ₩33,679 | -0.55% | 36.4만 |
|---|
| 2026.03.26 | ₩33,572 | ₩33,919 | ₩33,519 | ₩33,785 | +0.64% | 8.4만 |
|---|
| 2026.03.25 | ₩33,212 | ₩33,612 | ₩33,052 | ₩33,585 | +1.12% | 2.9만 |
|---|
| 2026.03.24 | ₩33,252 | ₩33,572 | ₩33,252 | ₩33,439 | +0.56% | 3.3만 |
|---|
| 2026.03.23 | ₩33,279 | ₩33,319 | ₩33,078 | ₩33,292 | +0.04% | 7.6만 |
|---|
| 2026.03.20 | ₩33,492 | ₩33,572 | ₩33,345 | ₩33,412 | -0.24% | 5.8만 |
|---|
| 2026.03.19 | ₩33,452 | ₩33,679 | ₩33,279 | ₩33,585 | +0.40% | 9.2만 |
|---|
| 2026.03.18 | ₩32,652 | ₩33,319 | ₩32,652 | ₩33,319 | +2.04% | 3.7만 |
|---|
| 2026.03.17 | ₩32,572 | ₩32,705 | ₩32,412 | ₩32,572 | 0.00% | 2.8만 |
|---|
| 2026.03.16 | ₩33,012 | ₩33,012 | ₩32,358 | ₩32,638 | -1.13% | 8.3만 |
|---|
| 2026.03.13 | ₩32,958 | ₩33,359 | ₩32,852 | ₩33,319 | +1.09% | 6.4만 |
|---|
| 2026.03.12 | ₩33,225 | ₩33,412 | ₩33,025 | ₩33,038 | -0.56% | 3.5만 |
|---|
| 2026.03.11 | ₩33,239 | ₩33,239 | ₩32,692 | ₩32,958 | -0.84% | 2.3만 |
|---|
| 2026.03.10 | ₩32,612 | ₩32,678 | ₩32,398 | ₩32,638 | +0.08% | 8.2만 |
|---|
| 2026.03.09 | ₩33,292 | ₩33,345 | ₩32,692 | ₩32,718 | -1.72% | 12.6만 |
|---|
| 2026.03.06 | ₩32,532 | ₩33,012 | ₩32,478 | ₩32,785 | +0.78% | 5.8만 |
|---|
| 2026.03.05 | ₩31,558 | ₩31,985 | ₩31,558 | ₩31,918 | +1.14% | 1.5만 |
|---|
| 2026.03.04 | ₩31,491 | ₩31,505 | ₩31,345 | ₩31,451 | -0.13% | 1.7만 |
|---|
| 2026.03.03 | ₩31,758 | ₩31,811 | ₩31,491 | ₩31,638 | -0.38% | 6.4천 |
|---|
| 2026.03.02 | ₩31,851 | ₩31,851 | ₩31,585 | ₩31,585 | -0.84% | 5.8천 |
|---|
| 2026.02.27 | ₩31,611 | ₩31,958 | ₩31,611 | ₩31,851 | +0.76% | 1.7만 |
|---|
| 2026.02.26 | ₩31,438 | ₩31,545 | ₩31,385 | ₩31,545 | +0.34% | 2.1천 |
|---|
| 2026.02.25 | ₩31,331 | ₩31,491 | ₩31,211 | ₩31,491 | +0.51% | 3.8천 |
|---|
| 2026.02.24 | ₩31,465 | ₩31,571 | ₩31,451 | ₩31,451 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩31,465 | ₩31,705 | ₩31,358 | ₩31,438 | -0.08% | 1.9만 |
|---|
| 2026.02.20 | ₩31,385 | ₩31,638 | ₩31,278 | ₩31,478 | +0.30% | 4.9만 |
|---|
| 2026.02.19 | ₩30,984 | ₩31,131 | ₩30,984 | ₩31,131 | +0.47% | 4.9천 |
|---|
| 2026.02.18 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩30,678 | ₩30,784 | ₩30,651 | ₩30,651 | -0.09% | 1.7천 |
|---|
| 2026.02.13 | ₩30,784 | ₩30,851 | ₩30,704 | ₩30,824 | +0.13% | 3.1천 |
|---|
| 2026.02.12 | ₩30,784 | ₩31,051 | ₩30,784 | ₩30,958 | +0.56% | 4.6천 |
|---|
| 2026.02.11 | ₩30,611 | ₩30,664 | ₩30,424 | ₩30,664 | +0.17% | 6.5천 |
|---|
| 2026.02.10 | ₩30,664 | ₩30,664 | ₩30,571 | ₩30,664 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,624 | ₩30,651 | ₩30,624 | ₩30,651 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩30,678 | ₩30,904 | ₩30,571 | ₩30,584 | -0.30% | 1.7천 |
|---|
| 2026.02.05 | ₩30,491 | ₩30,811 | ₩30,424 | ₩30,784 | +0.96% | 4.7천 |
|---|
| 2026.02.04 | ₩30,491 | ₩30,824 | ₩30,331 | ₩30,558 | +0.22% | 1만 |
|---|
| 2026.02.03 | ₩30,544 | ₩30,544 | ₩30,344 | ₩30,531 | -0.04% | 9.6천 |
|---|
| 2026.02.02 | ₩30,264 | ₩30,277 | ₩30,144 | ₩30,224 | -0.13% | 1.9만 |
|---|
| 2026.01.30 | ₩30,678 | ₩30,678 | ₩30,398 | ₩30,518 | -0.52% | 2천 |
|---|
| 2026.01.29 | ₩30,918 | ₩30,958 | ₩30,824 | ₩30,958 | +0.13% | 4.1천 |
|---|
| 2026.01.28 | ₩30,918 | ₩30,944 | ₩30,811 | ₩30,811 | -0.35% | 1.6천 |
|---|
| 2026.01.27 | ₩30,598 | ₩30,598 | ₩30,571 | ₩30,571 | -0.09% | 800 |
|---|
| 2026.01.26 | ₩30,664 | ₩30,664 | ₩30,411 | ₩30,411 | -0.83% | 1.1만 |
|---|
| 2026.01.23 | ₩30,518 | ₩30,731 | ₩30,518 | ₩30,704 | +0.61% | 6.7천 |
|---|
| 2026.01.22 | ₩30,464 | ₩30,504 | ₩30,464 | ₩30,464 | 0.00% | 2천 |
|---|
| 2026.01.21 | ₩30,424 | ₩30,424 | ₩30,264 | ₩30,264 | -0.53% | 1.6천 |
|---|
| 2026.01.20 | ₩30,344 | ₩30,384 | ₩30,237 | ₩30,237 | -0.35% | 2.7천 |
|---|
| 2026.01.16 | ₩30,344 | ₩30,451 | ₩30,264 | ₩30,451 | +0.35% | 4.1천 |
|---|
| 2026.01.15 | ₩30,117 | ₩30,117 | ₩30,091 | ₩30,091 | -0.09% | 500 |
|---|
| 2026.01.14 | ₩30,171 | ₩30,237 | ₩30,091 | ₩30,131 | -0.13% | 1.1만 |
|---|
| 2026.01.13 | ₩30,264 | ₩30,304 | ₩30,144 | ₩30,211 | -0.18% | 2.6천 |
|---|
| 2026.01.12 | ₩30,891 | ₩31,011 | ₩30,331 | ₩30,358 | -1.73% | 3천 |
|---|
| 2026.01.09 | ₩30,811 | ₩30,811 | ₩30,758 | ₩30,798 | -0.04% | 1.3천 |
|---|
| 2026.01.08 | ₩30,878 | ₩30,944 | ₩30,838 | ₩30,864 | -0.04% | 5천 |
|---|
| 2026.01.07 | ₩30,758 | ₩30,878 | ₩30,758 | ₩30,851 | +0.30% | 1.3천 |
|---|
| 2026.01.06 | ₩30,718 | ₩30,718 | ₩30,544 | ₩30,544 | -0.56% | 300 |
|---|
| 2026.01.05 | ₩30,478 | ₩30,664 | ₩30,478 | ₩30,664 | +0.61% | 3.3천 |
|---|
| 2026.01.02 | ₩30,438 | ₩30,438 | ₩30,237 | ₩30,344 | -0.31% | 2.4천 |
|---|
| 2025.12.31 | ₩30,664 | ₩30,664 | ₩30,558 | ₩30,571 | -0.30% | 600 |
|---|
| 2025.12.30 | ₩30,758 | ₩30,758 | ₩30,611 | ₩30,651 | -0.35% | 4천 |
|---|
| 2025.12.29 | ₩30,984 | ₩30,984 | ₩30,851 | ₩30,851 | -0.43% | 1.9천 |
|---|
| 2025.12.26 | ₩31,251 | ₩31,251 | ₩30,918 | ₩30,918 | -1.07% | 1.6천 |
|---|
| 2025.12.24 | ₩31,051 | ₩31,211 | ₩31,051 | ₩31,144 | +0.30% | 2.9천 |
|---|
| 2025.12.23 | ₩30,838 | ₩30,851 | ₩30,838 | ₩30,851 | +0.04% | 700 |
|---|
| 2025.12.22 | ₩30,744 | ₩30,838 | ₩30,731 | ₩30,731 | -0.04% | 900 |
|---|
| 2025.12.19 | ₩30,451 | ₩30,544 | ₩30,451 | ₩30,504 | +0.18% | 4.1천 |
|---|
| 2025.12.18 | ₩30,424 | ₩30,424 | ₩30,291 | ₩30,358 | -0.22% | 2.8천 |
|---|
| 2025.12.17 | ₩30,478 | ₩30,504 | ₩30,464 | ₩30,464 | -0.04% | 1.4천 |
|---|
| 2025.12.16 | ₩30,678 | ₩30,678 | ₩30,491 | ₩30,491 | -0.61% | 4.7천 |
|---|
| 2025.12.15 | ₩30,678 | ₩30,824 | ₩30,678 | ₩30,824 | +0.48% | 5.4천 |
|---|
| 2025.12.12 | ₩31,051 | ₩31,051 | ₩30,998 | ₩31,011 | -0.13% | 2.2천 |
|---|
| 2025.12.11 | ₩31,091 | ₩31,144 | ₩31,091 | ₩31,144 | +0.17% | 300 |
|---|
| 2025.12.10 | ₩30,971 | ₩31,011 | ₩30,918 | ₩31,011 | +0.13% | 6.1천 |
|---|
| 2025.12.09 | ₩31,064 | ₩31,064 | ₩31,024 | ₩31,024 | -0.13% | 600 |
|---|
| 2025.12.08 | ₩31,131 | ₩31,131 | ₩31,038 | ₩31,118 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩31,251 | ₩31,331 | ₩31,104 | ₩31,104 | -0.47% | 1.1천 |
|---|
| 2025.12.04 | ₩31,158 | ₩31,305 | ₩31,144 | ₩31,305 | +0.47% | 2.4천 |
|---|
| 2025.12.03 | ₩31,305 | ₩31,371 | ₩31,184 | ₩31,184 | -0.38% | 1.3천 |
|---|
| 2025.12.02 | ₩31,238 | ₩31,505 | ₩31,238 | ₩31,438 | +0.64% | 1.7천 |
|---|
| 2025.12.01 | ₩31,478 | ₩31,478 | ₩31,251 | ₩31,251 | -0.72% | 4.2천 |
|---|
| 2025.11.28 | ₩31,491 | ₩31,545 | ₩31,478 | ₩31,478 | -0.04% | 3천 |
|---|
| 2025.11.26 | ₩31,358 | ₩31,505 | ₩31,358 | ₩31,505 | +0.47% | 1.5천 |
|---|
| 2025.11.25 | ₩31,171 | ₩31,211 | ₩31,091 | ₩31,211 | +0.13% | 1천 |
|---|
| 2025.11.24 | ₩31,118 | ₩31,131 | ₩31,038 | ₩31,078 | -0.13% | 900 |
|---|
| 2025.11.21 | ₩31,064 | ₩31,158 | ₩31,064 | ₩31,158 | +0.30% | 600 |
|---|
| 2025.11.20 | ₩31,358 | ₩31,358 | ₩31,118 | ₩31,118 | -0.77% | 700 |
|---|
| 2025.11.19 | ₩31,465 | ₩31,518 | ₩31,318 | ₩31,318 | -0.47% | 2천 |
|---|
| 2025.11.18 | ₩31,651 | ₩31,771 | ₩31,651 | ₩31,665 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩31,598 | ₩31,758 | ₩31,598 | ₩31,731 | +0.42% | 3.2천 |
|---|
| 2025.11.14 | ₩31,745 | ₩31,905 | ₩31,318 | ₩31,318 | -1.34% | 1.5만 |
|---|
| 2025.11.13 | ₩31,585 | ₩31,745 | ₩31,545 | ₩31,545 | -0.13% | 1.7천 |
|---|
| 2025.11.12 | ₩31,278 | ₩31,478 | ₩31,278 | ₩31,465 | +0.60% | 500 |
|---|
| 2025.11.11 | ₩31,078 | ₩31,224 | ₩31,038 | ₩31,224 | +0.47% | 1천 |
|---|
| 2025.11.10 | ₩31,224 | ₩31,224 | ₩30,971 | ₩31,118 | -0.34% | 3.7천 |
|---|
| 2025.11.07 | ₩30,971 | ₩30,971 | ₩30,798 | ₩30,851 | -0.39% | 1.6천 |
|---|
| 2025.11.06 | ₩31,331 | ₩31,331 | ₩30,998 | ₩30,998 | -1.06% | 4.7천 |
|---|
| 2025.11.05 | ₩31,251 | ₩31,451 | ₩31,251 | ₩31,385 | +0.43% | 3.1천 |
|---|
| 2025.11.04 | ₩31,104 | ₩31,251 | ₩31,078 | ₩31,251 | +0.47% | 2.8천 |
|---|
| 2025.11.03 | ₩31,144 | ₩31,505 | ₩31,051 | ₩31,505 | +1.16% | 800 |
|---|
| 2025.10.31 | ₩30,904 | ₩31,091 | ₩30,904 | ₩31,064 | +0.52% | 900 |
|---|
| 2025.10.30 | ₩30,958 | ₩30,958 | ₩30,784 | ₩30,904 | -0.17% | 900 |
|---|
| 2025.10.29 | ₩30,984 | ₩31,064 | ₩30,984 | ₩31,038 | +0.17% | 1.9천 |
|---|
| 2025.10.28 | ₩31,131 | ₩31,171 | ₩30,998 | ₩30,998 | -0.43% | 1.9천 |
|---|
| 2025.10.27 | ₩30,758 | ₩30,918 | ₩30,744 | ₩30,904 | +0.48% | 6.1천 |
|---|
| 2025.10.24 | ₩30,624 | ₩30,664 | ₩30,438 | ₩30,651 | +0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩30,651 | ₩30,758 | ₩30,611 | ₩30,758 | +0.35% | 2.8천 |
|---|
| 2025.10.22 | ₩30,571 | ₩30,571 | ₩30,424 | ₩30,478 | -0.31% | 500 |
|---|
| 2025.10.21 | ₩30,451 | ₩30,531 | ₩30,451 | ₩30,464 | +0.04% | 1.9천 |
|---|
| 2025.10.20 | ₩30,798 | ₩30,851 | ₩30,718 | ₩30,851 | +0.17% | 4천 |
|---|
| 2025.10.17 | ₩30,758 | ₩30,758 | ₩30,611 | ₩30,678 | -0.26% | 500 |
|---|
| 2025.10.16 | ₩30,544 | ₩30,678 | ₩30,544 | ₩30,678 | +0.44% | 2천 |
|---|
| 2025.10.15 | ₩30,331 | ₩30,571 | ₩30,331 | ₩30,504 | +0.57% | 700 |
|---|
| 2025.10.14 | ₩30,398 | ₩30,531 | ₩30,398 | ₩30,518 | +0.39% | 1.3천 |
|---|
| 2025.10.13 | ₩30,571 | ₩30,571 | ₩30,331 | ₩30,384 | -0.61% | 7.1천 |
|---|
| 2025.10.10 | ₩30,678 | ₩30,704 | ₩30,664 | ₩30,704 | +0.09% | 1.3천 |
|---|