시장 데이터를 불러오는 중
전체 종목
Teucrium Agricultural Strategy No K-1 ETF 과거 주가
Teucrium Agricultural Strategy No K-1 ETF · TILL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Agricultural Strategy No K-1 ETF · TILL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,381 | ₩27,401 | ₩26,845 | ₩27,113 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,395 | ₩27,395 | ₩27,210 | ₩27,234 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,542 | ₩27,609 | ₩27,435 | ₩27,475 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,623 | ₩27,783 | ₩27,488 | ₩27,783 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,448 | ₩27,529 | ₩27,328 | ₩27,435 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,912 | ₩27,153 | ₩26,912 | ₩27,059 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,711 | ₩26,885 | ₩26,711 | ₩26,845 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,126 | ₩27,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,744 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,100 | ₩27,117 | ₩27,046 | ₩27,073 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,126 | ₩27,126 | ₩26,838 | ₩26,952 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,953 | ₩27,301 | ₩26,928 | ₩27,254 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,391 | ₩27,391 | ₩27,207 | ₩27,260 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,462 | ₩27,462 | ₩27,334 | ₩27,404 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,475 | ₩27,542 | ₩27,448 | ₩27,462 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,253 | ₩28,253 | ₩27,374 | ₩27,596 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,247 | ₩27,247 | ₩27,073 | ₩27,193 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,448 | ₩27,502 | ₩27,274 | ₩27,381 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,716 | ₩27,716 | ₩27,475 | ₩27,703 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,488 | ₩27,690 | ₩27,397 | ₩27,690 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,649 | ₩27,686 | ₩27,475 | ₩27,636 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,944 | ₩27,944 | ₩27,435 | ₩27,623 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,850 | ₩28,172 | ₩27,649 | ₩28,172 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,783 | ₩27,810 | ₩27,596 | ₩27,663 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,757 | ₩27,849 | ₩27,655 | ₩27,810 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,837 | ₩27,864 | ₩27,609 | ₩27,609 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,649 | ₩27,891 | ₩27,274 | ₩27,837 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩28,025 | ₩28,440 | ₩27,918 | ₩28,226 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,985 | ₩28,320 | ₩27,850 | ₩28,293 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,824 | ₩27,824 | ₩27,509 | ₩27,810 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,623 | ₩27,770 | ₩27,555 | ₩27,757 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,488 | ₩27,596 | ₩27,207 | ₩27,475 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,912 | ₩27,407 | ₩26,838 | ₩27,305 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,282 | ₩26,724 | ₩26,268 | ₩26,711 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,617 | ₩26,657 | ₩26,362 | ₩26,550 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,751 | ₩26,751 | ₩26,295 | ₩26,496 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,577 | ₩26,657 | ₩26,349 | ₩26,550 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩26,054 | ₩26,349 | ₩26,054 | ₩26,335 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,933 | ₩26,013 | ₩25,899 | ₩25,906 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,544 | ₩25,906 | ₩25,531 | ₩25,853 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,303 | ₩25,531 | ₩25,289 | ₩25,477 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,128 | ₩25,289 | ₩25,088 | ₩25,209 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,941 | ₩25,276 | ₩24,941 | ₩25,249 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,833 | ₩24,833 | ₩24,740 | ₩24,816 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩25,048 | ₩25,048 | ₩24,820 | ₩24,894 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,619 | ₩24,847 | ₩24,619 | ₩24,780 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,384 | ₩24,485 | ₩24,325 | ₩24,481 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,391 | ₩24,411 | ₩24,324 | ₩24,411 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,406 | ₩24,433 | ₩24,284 | ₩24,317 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,136 | ₩24,619 | ₩24,136 | ₩24,619 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,388 | ₩24,388 | ₩24,109 | ₩24,176 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,565 | ₩24,646 | ₩24,392 | ₩24,400 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,646 | ₩24,646 | ₩24,388 | ₩24,404 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,807 | ₩24,807 | ₩24,565 | ₩24,740 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩25,021 | ₩25,021 | ₩24,559 | ₩24,579 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,397 | ₩25,397 | ₩24,833 | ₩25,182 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,544 | ₩25,544 | ₩25,182 | ₩25,196 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,196 | ₩25,330 | ₩25,108 | ₩25,330 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,820 | ₩24,968 | ₩24,807 | ₩24,958 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,887 | ₩24,981 | ₩24,795 | ₩24,874 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,579 | ₩24,753 | ₩24,579 | ₩24,713 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,659 | ₩24,659 | ₩24,391 | ₩24,404 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,337 | ₩24,686 | ₩24,337 | ₩24,646 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩24,056 | ₩24,311 | ₩24,056 | ₩24,243 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,270 | ₩24,337 | ₩24,156 | ₩24,217 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,096 | ₩24,270 | ₩23,935 | ₩24,239 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,902 | ₩24,060 | ₩23,847 | ₩24,016 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,163 | ₩24,284 | ₩23,969 | ₩23,969 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩24,069 | ₩24,217 | ₩23,977 | ₩24,217 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,734 | ₩24,069 | ₩23,734 | ₩24,056 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,561 | ₩23,613 | ₩23,412 | ₩23,426 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,479 | ₩23,586 | ₩23,399 | ₩23,439 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩23,010 | ₩23,278 | ₩22,916 | ₩23,198 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,211 | ₩23,211 | ₩23,010 | ₩23,057 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,278 | ₩23,416 | ₩23,238 | ₩23,290 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩23,077 | ₩23,278 | ₩23,050 | ₩23,224 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,903 | ₩23,149 | ₩22,903 | ₩22,920 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,131 | ₩23,131 | ₩22,979 | ₩22,990 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,184 | ₩23,184 | ₩23,023 | ₩23,063 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,399 | ₩23,399 | ₩23,238 | ₩23,270 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,426 | ₩23,553 | ₩23,385 | ₩23,452 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,238 | ₩23,426 | ₩23,211 | ₩23,242 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,862 | ₩23,171 | ₩22,822 | ₩23,023 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩23,063 | ₩23,231 | ₩23,025 | ₩23,063 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,211 | ₩23,224 | ₩23,010 | ₩23,104 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,372 | ₩23,372 | ₩23,238 | ₩23,251 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,318 | ₩23,412 | ₩23,211 | ₩23,251 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,318 | ₩23,426 | ₩23,251 | ₩23,332 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,466 | ₩23,480 | ₩23,265 | ₩23,318 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,680 | ₩23,680 | ₩23,426 | ₩23,493 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,163 | ₩24,163 | ₩23,747 | ₩23,761 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,136 | ₩24,156 | ₩24,016 | ₩24,083 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,364 | ₩24,378 | ₩24,176 | ₩24,219 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,431 | ₩24,431 | ₩24,109 | ₩24,170 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,270 | ₩24,339 | ₩24,176 | ₩24,270 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,552 | ₩24,552 | ₩24,284 | ₩24,297 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,713 | ₩24,766 | ₩24,579 | ₩24,619 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,833 | ₩24,901 | ₩24,713 | ₩24,860 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,981 | ₩25,135 | ₩24,847 | ₩24,927 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,981 | ₩25,189 | ₩24,901 | ₩24,974 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,159 | ₩25,303 | ₩25,141 | ₩25,225 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,914 | ₩25,128 | ₩24,901 | ₩25,115 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,619 | ₩24,686 | ₩24,445 | ₩24,512 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,303 | ₩25,303 | ₩24,847 | ₩25,075 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,263 | ₩25,517 | ₩25,249 | ₩25,430 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩25,083 | ₩25,316 | ₩25,061 | ₩25,316 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,793 | ₩24,927 | ₩24,740 | ₩24,921 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,391 | ₩24,659 | ₩24,391 | ₩24,632 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,337 | ₩24,418 | ₩24,210 | ₩24,418 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,579 | ₩24,646 | ₩24,485 | ₩24,606 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,196 | ₩25,289 | ₩24,968 | ₩25,075 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩25,061 | ₩25,303 | ₩24,941 | ₩25,289 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,860 | ₩25,021 | ₩24,820 | ₩24,927 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,807 | ₩24,807 | ₩24,606 | ₩24,659 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,833 | ₩25,020 | ₩24,833 | ₩24,927 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,579 | ₩24,713 | ₩24,404 | ₩24,686 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩24,029 | ₩24,270 | ₩24,002 | ₩24,197 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩24,029 | ₩24,029 | ₩23,879 | ₩24,016 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,841 | ₩23,989 | ₩23,801 | ₩23,962 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,922 | ₩23,922 | ₩23,734 | ₩23,774 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,707 | ₩23,855 | ₩23,707 | ₩23,828 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,519 | ₩23,747 | ₩23,432 | ₩23,640 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,573 | ₩23,573 | ₩23,285 | ₩23,479 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,707 | ₩23,855 | ₩23,633 | ₩23,680 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,493 | ₩23,667 | ₩23,472 | ₩23,533 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,452 | ₩23,653 | ₩23,426 | ₩23,653 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,573 | ₩23,653 | ₩23,399 | ₩23,412 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,399 | ₩23,493 | ₩23,333 | ₩23,385 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,761 | ₩23,774 | ₩23,472 | ₩23,546 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,694 | ₩23,881 | ₩23,640 | ₩23,734 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,163 | ₩24,242 | ₩24,042 | ₩24,083 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,458 | ₩24,458 | ₩24,243 | ₩24,324 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,753 | ₩24,753 | ₩24,284 | ₩24,324 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,471 | ₩24,471 | ₩24,176 | ₩24,364 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,579 | ₩24,874 | ₩24,559 | ₩24,833 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,780 | ₩24,780 | ₩24,565 | ₩24,592 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,968 | ₩24,968 | ₩24,632 | ₩24,686 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,699 | ₩24,887 | ₩24,568 | ₩24,820 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,391 | ₩24,666 | ₩24,337 | ₩24,659 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,538 | ₩24,686 | ₩24,431 | ₩24,592 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,404 | ₩24,483 | ₩24,218 | ₩24,458 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,807 | ₩24,807 | ₩24,485 | ₩24,538 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,807 | ₩24,807 | ₩24,445 | ₩24,807 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩24,069 | ₩24,364 | ₩23,969 | ₩24,324 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,908 | ₩23,935 | ₩23,801 | ₩23,851 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,324 | ₩24,324 | ₩23,680 | ₩23,734 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,176 | ₩24,391 | ₩24,081 | ₩24,364 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩25,061 | ₩25,061 | ₩24,150 | ₩24,150 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩24,083 | ₩24,109 | ₩23,971 | ₩24,056 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩24,029 | ₩24,029 | ₩23,734 | ₩23,881 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,351 | ₩24,404 | ₩24,029 | ₩24,054 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,477 | ₩25,477 | ₩23,749 | ₩24,016 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,204 | ₩23,412 | ₩23,171 | ₩23,372 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩23,043 | ₩23,090 | ₩22,984 | ₩23,057 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,312 | ₩23,318 | ₩23,131 | ₩23,204 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,345 | ₩23,345 | ₩23,144 | ₩23,144 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,251 | ₩23,358 | ₩23,238 | ₩23,318 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,196 | ₩23,198 | ₩23,090 | ₩23,105 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,929 | ₩23,090 | ₩22,929 | ₩23,084 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,090 | ₩23,104 | ₩23,030 | ₩23,030 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,996 | ₩23,184 | ₩22,983 | ₩22,983 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,916 | ₩23,063 | ₩22,903 | ₩23,023 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,661 | ₩22,836 | ₩22,661 | ₩22,782 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,608 | ₩22,640 | ₩22,608 | ₩22,640 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,473 | ₩22,502 | ₩22,420 | ₩22,453 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,581 | ₩22,581 | ₩22,527 | ₩22,547 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,541 | ₩22,648 | ₩22,541 | ₩22,648 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,420 | ₩22,453 | ₩22,373 | ₩22,453 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,406 | ₩22,432 | ₩22,406 | ₩22,432 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,406 | ₩22,413 | ₩22,394 | ₩22,413 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,449 | ₩22,449 | ₩22,349 | ₩22,349 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,447 | ₩22,480 | ₩22,447 | ₩22,480 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,433 | ₩22,433 | ₩22,412 | ₩22,412 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,433 | ₩22,447 | ₩22,353 | ₩22,433 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,272 | ₩22,272 | ₩22,178 | ₩22,219 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,728 | ₩22,728 | ₩22,313 | ₩22,413 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,608 | ₩22,701 | ₩22,608 | ₩22,701 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,634 | ₩22,648 | ₩22,594 | ₩22,594 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,406 | ₩22,490 | ₩22,406 | ₩22,420 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,567 | ₩22,567 | ₩22,433 | ₩22,433 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,420 | ₩22,527 | ₩22,420 | ₩22,527 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,339 | ₩22,351 | ₩22,339 | ₩22,351 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,252 | ₩22,252 | ₩22,199 | ₩22,199 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,326 | ₩22,326 | ₩22,187 | ₩22,187 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,326 | ₩22,380 | ₩22,326 | ₩22,338 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,113 | ₩22,132 | ₩22,062 | ₩22,062 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,085 | ₩22,125 | ₩22,085 | ₩22,085 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,298 | ₩22,298 | ₩22,140 | ₩22,165 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,608 | ₩22,661 | ₩22,232 | ₩22,294 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,541 | ₩22,554 | ₩22,500 | ₩22,500 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,594 | ₩22,594 | ₩22,561 | ₩22,561 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,514 | ₩22,546 | ₩22,487 | ₩22,511 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,393 | ₩22,432 | ₩22,286 | ₩22,299 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,272 | ₩22,405 | ₩22,272 | ₩22,405 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,165 | ₩22,205 | ₩22,165 | ₩22,199 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,476 | ₩22,476 | ₩22,346 | ₩22,353 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,473 | ₩22,473 | ₩22,406 | ₩22,440 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,661 | ₩22,661 | ₩22,620 | ₩22,641 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,715 | ₩22,768 | ₩22,688 | ₩22,728 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,809 | ₩22,809 | ₩22,663 | ₩22,748 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,600 | ₩23,672 | ₩23,600 | ₩23,672 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,546 | ₩23,578 | ₩23,546 | ₩23,564 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,332 | ₩23,412 | ₩23,318 | ₩23,379 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,279 | ₩23,279 | ₩23,265 | ₩23,265 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,371 | ₩23,371 | ₩23,352 | ₩23,352 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,493 | ₩23,519 | ₩23,358 | ₩23,399 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,576 | ₩23,632 | ₩23,573 | ₩23,632 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,754 | ₩23,781 | ₩23,741 | ₩23,741 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,721 | ₩23,781 | ₩23,721 | ₩23,781 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,667 | ₩23,691 | ₩23,667 | ₩23,691 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,686 | ₩23,686 | ₩23,686 | ₩23,686 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,834 | ₩23,834 | ₩23,767 | ₩23,767 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,908 | ₩23,908 | ₩23,788 | ₩23,801 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,868 | ₩23,902 | ₩23,801 | ₩23,902 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,868 | ₩23,868 | ₩23,834 | ₩23,834 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩24,029 | ₩24,042 | ₩23,989 | ₩23,989 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩24,029 | ₩24,041 | ₩23,861 | ₩23,896 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,100 | ₩24,100 | ₩24,100 | ₩24,100 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,989 | ₩24,049 | ₩23,975 | ₩24,049 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,694 | ₩23,821 | ₩23,694 | ₩23,821 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,694 | ₩23,761 | ₩23,694 | ₩23,754 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,788 | ₩23,788 | ₩23,734 | ₩23,774 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,739 | ₩23,739 | ₩23,739 | ₩23,739 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,002 | ₩24,002 | ₩23,861 | ₩23,861 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,103 | ₩24,103 | ₩24,103 | ₩24,103 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,123 | ₩24,123 | ₩24,123 | ₩24,123 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩24,002 | ₩24,029 | ₩23,893 | ₩23,893 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,957 | ₩23,957 | ₩23,955 | ₩23,955 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,734 | ₩23,939 | ₩23,734 | ₩23,922 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,734 | ₩23,821 | ₩23,734 | ₩23,821 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,640 | ₩23,727 | ₩23,640 | ₩23,727 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,600 | ₩23,600 | ₩23,509 | ₩23,509 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,640 | ₩23,640 | ₩23,593 | ₩23,593 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,841 | ₩23,855 | ₩23,841 | ₩23,841 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,682 | ₩23,767 | ₩23,682 | ₩23,767 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,721 | ₩23,975 | ₩23,667 | ₩23,942 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,493 | ₩23,647 | ₩23,439 | ₩23,647 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,466 | ₩23,560 | ₩23,466 | ₩23,533 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,640 | ₩23,680 | ₩23,640 | ₩23,667 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,721 | ₩23,813 | ₩23,667 | ₩23,688 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,506 | ₩23,640 | ₩23,506 | ₩23,633 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,291 | ₩23,439 | ₩23,291 | ₩23,439 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,318 | ₩23,533 | ₩23,318 | ₩23,533 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,298 | ₩23,298 | ₩23,298 | ₩23,298 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,293 | ₩23,298 | ₩23,293 | ₩23,298 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,546 | ₩23,607 | ₩23,533 | ₩23,607 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,442 | ₩23,442 | ₩23,403 | ₩23,403 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,412 | ₩23,493 | ₩23,412 | ₩23,472 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,265 | ₩23,399 | ₩23,265 | ₩23,345 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,238 | ₩23,419 | ₩23,224 | ₩23,405 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,345 | ₩23,345 | ₩23,305 | ₩23,325 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,647 | ₩23,647 | ₩23,466 | ₩23,513 | -0.57% | 500 |
|---|