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 | ₩27,277 | ₩27,297 | ₩26,742 | ₩27,009 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,290 | ₩27,290 | ₩27,106 | ₩27,130 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,437 | ₩27,504 | ₩27,330 | ₩27,370 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,517 | ₩27,677 | ₩27,383 | ₩27,677 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,343 | ₩27,424 | ₩27,223 | ₩27,330 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,809 | ₩27,050 | ₩26,809 | ₩26,956 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,609 | ₩26,782 | ₩26,609 | ₩26,742 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,023 | ₩27,023 | ₩26,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,642 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩26,996 | ₩27,013 | ₩26,943 | ₩26,969 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,023 | ₩27,023 | ₩26,736 | ₩26,849 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,851 | ₩27,196 | ₩26,825 | ₩27,150 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,286 | ₩27,286 | ₩27,103 | ₩27,156 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,357 | ₩27,357 | ₩27,230 | ₩27,299 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,370 | ₩27,437 | ₩27,343 | ₩27,357 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,145 | ₩28,145 | ₩27,270 | ₩27,490 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,143 | ₩27,143 | ₩26,969 | ₩27,090 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,343 | ₩27,397 | ₩27,170 | ₩27,277 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,611 | ₩27,611 | ₩27,370 | ₩27,597 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,383 | ₩27,584 | ₩27,293 | ₩27,584 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,544 | ₩27,580 | ₩27,370 | ₩27,530 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,838 | ₩27,838 | ₩27,330 | ₩27,517 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,744 | ₩28,065 | ₩27,544 | ₩28,065 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,677 | ₩27,704 | ₩27,490 | ₩27,557 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,651 | ₩27,743 | ₩27,549 | ₩27,704 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,731 | ₩27,758 | ₩27,504 | ₩27,504 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,544 | ₩27,784 | ₩27,170 | ₩27,731 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,918 | ₩28,332 | ₩27,811 | ₩28,118 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,878 | ₩28,212 | ₩27,744 | ₩28,185 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,717 | ₩27,717 | ₩27,404 | ₩27,704 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,517 | ₩27,664 | ₩27,450 | ₩27,651 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,383 | ₩27,490 | ₩27,103 | ₩27,370 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,809 | ₩27,302 | ₩26,736 | ₩27,200 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,181 | ₩26,622 | ₩26,168 | ₩26,609 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,515 | ₩26,555 | ₩26,261 | ₩26,448 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,649 | ₩26,649 | ₩26,195 | ₩26,395 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,475 | ₩26,555 | ₩26,248 | ₩26,448 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,954 | ₩26,248 | ₩25,954 | ₩26,235 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,834 | ₩25,914 | ₩25,801 | ₩25,807 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,447 | ₩25,807 | ₩25,433 | ₩25,754 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,206 | ₩25,433 | ₩25,193 | ₩25,380 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,033 | ₩25,193 | ₩24,992 | ₩25,113 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,846 | ₩25,179 | ₩24,846 | ₩25,153 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,739 | ₩24,739 | ₩24,645 | ₩24,721 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,952 | ₩24,952 | ₩24,725 | ₩24,799 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,525 | ₩24,752 | ₩24,525 | ₩24,685 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,291 | ₩24,391 | ₩24,232 | ₩24,387 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,298 | ₩24,318 | ₩24,231 | ₩24,318 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,313 | ₩24,339 | ₩24,191 | ₩24,224 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,044 | ₩24,525 | ₩24,044 | ₩24,525 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,295 | ₩24,295 | ₩24,017 | ₩24,084 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,471 | ₩24,552 | ₩24,299 | ₩24,307 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,552 | ₩24,552 | ₩24,295 | ₩24,311 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,712 | ₩24,712 | ₩24,471 | ₩24,645 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,926 | ₩24,926 | ₩24,465 | ₩24,485 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,300 | ₩25,300 | ₩24,739 | ₩25,086 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,447 | ₩25,447 | ₩25,086 | ₩25,099 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,099 | ₩25,233 | ₩25,012 | ₩25,233 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,725 | ₩24,872 | ₩24,712 | ₩24,863 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,792 | ₩24,886 | ₩24,700 | ₩24,779 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,485 | ₩24,658 | ₩24,485 | ₩24,618 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,565 | ₩24,565 | ₩24,298 | ₩24,311 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,244 | ₩24,592 | ₩24,244 | ₩24,552 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,964 | ₩24,218 | ₩23,964 | ₩24,151 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,178 | ₩24,244 | ₩24,064 | ₩24,124 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,004 | ₩24,178 | ₩23,844 | ₩24,147 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,810 | ₩23,968 | ₩23,756 | ₩23,924 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,071 | ₩24,191 | ₩23,877 | ₩23,877 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,977 | ₩24,124 | ₩23,885 | ₩24,124 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,643 | ₩23,977 | ₩23,643 | ₩23,964 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,471 | ₩23,523 | ₩23,323 | ₩23,336 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,390 | ₩23,496 | ₩23,309 | ₩23,349 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,922 | ₩23,189 | ₩22,828 | ₩23,109 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,122 | ₩23,122 | ₩22,922 | ₩22,969 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,189 | ₩23,327 | ₩23,149 | ₩23,201 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩22,989 | ₩23,189 | ₩22,962 | ₩23,136 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,815 | ₩23,061 | ₩22,815 | ₩22,832 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,042 | ₩23,042 | ₩22,891 | ₩22,902 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,096 | ₩23,096 | ₩22,935 | ₩22,975 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,309 | ₩23,309 | ₩23,149 | ₩23,181 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,336 | ₩23,463 | ₩23,296 | ₩23,363 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,149 | ₩23,336 | ₩23,122 | ₩23,153 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,775 | ₩23,082 | ₩22,735 | ₩22,935 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,975 | ₩23,142 | ₩22,937 | ₩22,975 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,122 | ₩23,136 | ₩22,922 | ₩23,015 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,283 | ₩23,283 | ₩23,149 | ₩23,162 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,229 | ₩23,323 | ₩23,122 | ₩23,162 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,229 | ₩23,336 | ₩23,162 | ₩23,243 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,376 | ₩23,391 | ₩23,176 | ₩23,229 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,590 | ₩23,590 | ₩23,336 | ₩23,403 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,071 | ₩24,071 | ₩23,657 | ₩23,670 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,044 | ₩24,064 | ₩23,924 | ₩23,991 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,271 | ₩24,284 | ₩24,084 | ₩24,127 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,338 | ₩24,338 | ₩24,017 | ₩24,077 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,178 | ₩24,246 | ₩24,084 | ₩24,178 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,458 | ₩24,458 | ₩24,191 | ₩24,204 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,618 | ₩24,672 | ₩24,485 | ₩24,525 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,739 | ₩24,805 | ₩24,618 | ₩24,765 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,886 | ₩25,039 | ₩24,752 | ₩24,832 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,886 | ₩25,093 | ₩24,805 | ₩24,879 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,063 | ₩25,206 | ₩25,045 | ₩25,129 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,819 | ₩25,033 | ₩24,805 | ₩25,019 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,525 | ₩24,592 | ₩24,351 | ₩24,418 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,206 | ₩25,206 | ₩24,752 | ₩24,979 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,166 | ₩25,420 | ₩25,153 | ₩25,333 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩24,987 | ₩25,220 | ₩24,966 | ₩25,220 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,699 | ₩24,832 | ₩24,645 | ₩24,825 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,298 | ₩24,565 | ₩24,298 | ₩24,538 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,244 | ₩24,325 | ₩24,118 | ₩24,325 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,485 | ₩24,552 | ₩24,391 | ₩24,512 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,099 | ₩25,193 | ₩24,872 | ₩24,979 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,966 | ₩25,206 | ₩24,846 | ₩25,193 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,765 | ₩24,926 | ₩24,725 | ₩24,832 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,712 | ₩24,712 | ₩24,512 | ₩24,565 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,739 | ₩24,924 | ₩24,739 | ₩24,832 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,485 | ₩24,618 | ₩24,311 | ₩24,592 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,937 | ₩24,178 | ₩23,910 | ₩24,104 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,937 | ₩23,937 | ₩23,788 | ₩23,924 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,750 | ₩23,897 | ₩23,710 | ₩23,870 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,830 | ₩23,830 | ₩23,643 | ₩23,683 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,617 | ₩23,764 | ₩23,617 | ₩23,737 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,430 | ₩23,657 | ₩23,343 | ₩23,550 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,483 | ₩23,483 | ₩23,196 | ₩23,390 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,617 | ₩23,764 | ₩23,543 | ₩23,590 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,403 | ₩23,577 | ₩23,383 | ₩23,443 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,363 | ₩23,563 | ₩23,336 | ₩23,563 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,483 | ₩23,563 | ₩23,309 | ₩23,323 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,309 | ₩23,403 | ₩23,244 | ₩23,296 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,670 | ₩23,683 | ₩23,383 | ₩23,456 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,603 | ₩23,790 | ₩23,550 | ₩23,643 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,071 | ₩24,150 | ₩23,951 | ₩23,991 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,365 | ₩24,365 | ₩24,151 | ₩24,231 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,658 | ₩24,658 | ₩24,191 | ₩24,231 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,378 | ₩24,378 | ₩24,084 | ₩24,271 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,485 | ₩24,779 | ₩24,465 | ₩24,739 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,685 | ₩24,685 | ₩24,471 | ₩24,498 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,872 | ₩24,872 | ₩24,538 | ₩24,592 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,605 | ₩24,792 | ₩24,474 | ₩24,725 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,298 | ₩24,572 | ₩24,244 | ₩24,565 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,445 | ₩24,592 | ₩24,338 | ₩24,498 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,311 | ₩24,390 | ₩24,126 | ₩24,365 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,712 | ₩24,712 | ₩24,391 | ₩24,445 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,712 | ₩24,712 | ₩24,351 | ₩24,712 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,977 | ₩24,271 | ₩23,877 | ₩24,231 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,817 | ₩23,844 | ₩23,710 | ₩23,760 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,231 | ₩24,231 | ₩23,590 | ₩23,643 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,084 | ₩24,298 | ₩23,989 | ₩24,271 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,966 | ₩24,966 | ₩24,057 | ₩24,057 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩23,991 | ₩24,017 | ₩23,880 | ₩23,964 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,937 | ₩23,937 | ₩23,643 | ₩23,790 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,258 | ₩24,311 | ₩23,937 | ₩23,963 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,380 | ₩25,380 | ₩23,658 | ₩23,924 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,116 | ₩23,323 | ₩23,082 | ₩23,283 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,955 | ₩23,002 | ₩22,897 | ₩22,969 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,223 | ₩23,229 | ₩23,042 | ₩23,116 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,256 | ₩23,256 | ₩23,056 | ₩23,056 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,162 | ₩23,269 | ₩23,149 | ₩23,229 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,108 | ₩23,109 | ₩23,002 | ₩23,017 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,842 | ₩23,002 | ₩22,842 | ₩22,995 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,002 | ₩23,015 | ₩22,942 | ₩22,942 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,909 | ₩23,096 | ₩22,895 | ₩22,895 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,828 | ₩22,975 | ₩22,815 | ₩22,935 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,575 | ₩22,748 | ₩22,575 | ₩22,695 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,521 | ₩22,553 | ₩22,521 | ₩22,553 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,388 | ₩22,416 | ₩22,334 | ₩22,368 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,495 | ₩22,495 | ₩22,441 | ₩22,461 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,454 | ₩22,561 | ₩22,454 | ₩22,561 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,334 | ₩22,368 | ₩22,287 | ₩22,368 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,321 | ₩22,346 | ₩22,321 | ₩22,346 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,321 | ₩22,328 | ₩22,309 | ₩22,328 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,364 | ₩22,364 | ₩22,263 | ₩22,263 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,361 | ₩22,394 | ₩22,361 | ₩22,394 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,348 | ₩22,348 | ₩22,326 | ₩22,326 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,348 | ₩22,361 | ₩22,267 | ₩22,348 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,187 | ₩22,187 | ₩22,094 | ₩22,134 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,641 | ₩22,641 | ₩22,227 | ₩22,328 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,521 | ₩22,615 | ₩22,521 | ₩22,615 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,548 | ₩22,561 | ₩22,508 | ₩22,508 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,321 | ₩22,404 | ₩22,321 | ₩22,334 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,481 | ₩22,481 | ₩22,348 | ₩22,348 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,334 | ₩22,441 | ₩22,334 | ₩22,441 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,254 | ₩22,266 | ₩22,254 | ₩22,266 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,167 | ₩22,167 | ₩22,114 | ₩22,114 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,241 | ₩22,241 | ₩22,102 | ₩22,102 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,241 | ₩22,294 | ₩22,241 | ₩22,253 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,028 | ₩22,047 | ₩21,978 | ₩21,978 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,000 | ₩22,040 | ₩22,000 | ₩22,000 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,213 | ₩22,213 | ₩22,055 | ₩22,080 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,521 | ₩22,575 | ₩22,147 | ₩22,209 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,454 | ₩22,468 | ₩22,414 | ₩22,414 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,508 | ₩22,508 | ₩22,474 | ₩22,474 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,428 | ₩22,460 | ₩22,401 | ₩22,425 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,308 | ₩22,346 | ₩22,201 | ₩22,214 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,187 | ₩22,320 | ₩22,187 | ₩22,320 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,080 | ₩22,121 | ₩22,080 | ₩22,114 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,390 | ₩22,390 | ₩22,261 | ₩22,267 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,388 | ₩22,388 | ₩22,321 | ₩22,354 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,575 | ₩22,575 | ₩22,533 | ₩22,555 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,628 | ₩22,682 | ₩22,601 | ₩22,641 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,722 | ₩22,722 | ₩22,576 | ₩22,662 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,510 | ₩23,582 | ₩23,510 | ₩23,582 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,456 | ₩23,488 | ₩23,456 | ₩23,474 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,243 | ₩23,323 | ₩23,229 | ₩23,289 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,190 | ₩23,190 | ₩23,176 | ₩23,176 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,281 | ₩23,281 | ₩23,263 | ₩23,263 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,403 | ₩23,430 | ₩23,269 | ₩23,309 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,486 | ₩23,542 | ₩23,483 | ₩23,542 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,663 | ₩23,690 | ₩23,650 | ₩23,650 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,630 | ₩23,690 | ₩23,630 | ₩23,690 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,577 | ₩23,601 | ₩23,577 | ₩23,601 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,595 | ₩23,595 | ₩23,595 | ₩23,595 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,743 | ₩23,743 | ₩23,677 | ₩23,677 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,817 | ₩23,817 | ₩23,697 | ₩23,710 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,777 | ₩23,810 | ₩23,710 | ₩23,810 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,777 | ₩23,777 | ₩23,743 | ₩23,743 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,937 | ₩23,951 | ₩23,897 | ₩23,897 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,937 | ₩23,949 | ₩23,770 | ₩23,805 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,008 | ₩24,008 | ₩24,008 | ₩24,008 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,897 | ₩23,957 | ₩23,884 | ₩23,957 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,603 | ₩23,730 | ₩23,603 | ₩23,730 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,603 | ₩23,670 | ₩23,603 | ₩23,663 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,697 | ₩23,697 | ₩23,643 | ₩23,683 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,649 | ₩23,649 | ₩23,649 | ₩23,649 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,910 | ₩23,910 | ₩23,770 | ₩23,770 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,011 | ₩24,011 | ₩24,011 | ₩24,011 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,031 | ₩24,031 | ₩24,031 | ₩24,031 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,910 | ₩23,937 | ₩23,802 | ₩23,802 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,865 | ₩23,865 | ₩23,864 | ₩23,864 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,643 | ₩23,848 | ₩23,643 | ₩23,830 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,643 | ₩23,730 | ₩23,643 | ₩23,730 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,550 | ₩23,637 | ₩23,550 | ₩23,637 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,510 | ₩23,510 | ₩23,419 | ₩23,419 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,550 | ₩23,550 | ₩23,503 | ₩23,503 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,750 | ₩23,764 | ₩23,750 | ₩23,750 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,591 | ₩23,677 | ₩23,591 | ₩23,677 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,630 | ₩23,884 | ₩23,577 | ₩23,850 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,403 | ₩23,556 | ₩23,349 | ₩23,556 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,376 | ₩23,470 | ₩23,376 | ₩23,443 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,550 | ₩23,590 | ₩23,550 | ₩23,577 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,630 | ₩23,722 | ₩23,577 | ₩23,598 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,416 | ₩23,550 | ₩23,416 | ₩23,543 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,202 | ₩23,349 | ₩23,202 | ₩23,349 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,229 | ₩23,443 | ₩23,229 | ₩23,443 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,204 | ₩23,209 | ₩23,204 | ₩23,209 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,456 | ₩23,516 | ₩23,443 | ₩23,516 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,352 | ₩23,352 | ₩23,313 | ₩23,313 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,323 | ₩23,403 | ₩23,323 | ₩23,383 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,176 | ₩23,309 | ₩23,176 | ₩23,256 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,149 | ₩23,329 | ₩23,136 | ₩23,316 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,256 | ₩23,256 | ₩23,216 | ₩23,236 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,556 | ₩23,556 | ₩23,376 | ₩23,423 | -0.57% | 500 |
|---|