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 | ₩27,295 | ₩27,315 | ₩26,760 | ₩27,028 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,308 | ₩27,308 | ₩27,124 | ₩27,148 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,455 | ₩27,522 | ₩27,348 | ₩27,389 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,536 | ₩27,696 | ₩27,402 | ₩27,696 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,362 | ₩27,442 | ₩27,242 | ₩27,348 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,827 | ₩27,068 | ₩26,827 | ₩26,974 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,627 | ₩26,800 | ₩26,627 | ₩26,760 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,041 | ₩27,041 | ₩26,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,660 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,014 | ₩27,032 | ₩26,961 | ₩26,988 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,041 | ₩27,041 | ₩26,754 | ₩26,867 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,869 | ₩27,215 | ₩26,843 | ₩27,168 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,304 | ₩27,304 | ₩27,121 | ₩27,175 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,375 | ₩27,375 | ₩27,248 | ₩27,318 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,389 | ₩27,455 | ₩27,362 | ₩27,375 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,164 | ₩28,164 | ₩27,288 | ₩27,509 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,161 | ₩27,161 | ₩26,988 | ₩27,108 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,362 | ₩27,415 | ₩27,188 | ₩27,295 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,629 | ₩27,629 | ₩27,389 | ₩27,616 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,402 | ₩27,602 | ₩27,311 | ₩27,602 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,562 | ₩27,598 | ₩27,389 | ₩27,549 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,856 | ₩27,856 | ₩27,348 | ₩27,536 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,763 | ₩28,084 | ₩27,562 | ₩28,084 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,696 | ₩27,723 | ₩27,509 | ₩27,576 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,669 | ₩27,762 | ₩27,568 | ₩27,723 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,749 | ₩27,776 | ₩27,522 | ₩27,522 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,562 | ₩27,803 | ₩27,188 | ₩27,749 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,937 | ₩28,351 | ₩27,830 | ₩28,137 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,897 | ₩28,231 | ₩27,763 | ₩28,204 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,736 | ₩27,736 | ₩27,422 | ₩27,723 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,536 | ₩27,683 | ₩27,469 | ₩27,669 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,402 | ₩27,509 | ₩27,121 | ₩27,389 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,827 | ₩27,320 | ₩26,754 | ₩27,219 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,199 | ₩26,640 | ₩26,186 | ₩26,627 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,533 | ₩26,573 | ₩26,279 | ₩26,466 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,667 | ₩26,667 | ₩26,212 | ₩26,413 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,493 | ₩26,573 | ₩26,266 | ₩26,466 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,972 | ₩26,266 | ₩25,972 | ₩26,252 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,851 | ₩25,932 | ₩25,818 | ₩25,825 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,464 | ₩25,825 | ₩25,450 | ₩25,771 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,223 | ₩25,450 | ₩25,210 | ₩25,397 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,049 | ₩25,210 | ₩25,009 | ₩25,130 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,862 | ₩25,196 | ₩24,862 | ₩25,170 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,755 | ₩24,755 | ₩24,662 | ₩24,738 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,969 | ₩24,969 | ₩24,742 | ₩24,815 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,541 | ₩24,769 | ₩24,541 | ₩24,702 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,308 | ₩24,408 | ₩24,249 | ₩24,404 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,314 | ₩24,334 | ₩24,247 | ₩24,334 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,329 | ₩24,356 | ₩24,207 | ₩24,241 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,060 | ₩24,541 | ₩24,060 | ₩24,541 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,312 | ₩24,312 | ₩24,034 | ₩24,100 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,488 | ₩24,568 | ₩24,316 | ₩24,324 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,568 | ₩24,568 | ₩24,312 | ₩24,328 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,729 | ₩24,729 | ₩24,488 | ₩24,662 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,942 | ₩24,942 | ₩24,481 | ₩24,501 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,317 | ₩25,317 | ₩24,755 | ₩25,103 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,464 | ₩25,464 | ₩25,103 | ₩25,116 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,116 | ₩25,250 | ₩25,029 | ₩25,250 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,742 | ₩24,889 | ₩24,729 | ₩24,880 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,809 | ₩24,902 | ₩24,717 | ₩24,795 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,501 | ₩24,675 | ₩24,501 | ₩24,635 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,582 | ₩24,582 | ₩24,314 | ₩24,328 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,261 | ₩24,608 | ₩24,261 | ₩24,568 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,980 | ₩24,234 | ₩23,980 | ₩24,167 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,194 | ₩24,261 | ₩24,080 | ₩24,140 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,020 | ₩24,194 | ₩23,860 | ₩24,163 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,826 | ₩23,984 | ₩23,772 | ₩23,940 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,087 | ₩24,207 | ₩23,893 | ₩23,893 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,993 | ₩24,140 | ₩23,901 | ₩24,140 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,659 | ₩23,993 | ₩23,659 | ₩23,980 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,487 | ₩23,539 | ₩23,338 | ₩23,352 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,405 | ₩23,512 | ₩23,325 | ₩23,365 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,937 | ₩23,205 | ₩22,844 | ₩23,125 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,138 | ₩23,138 | ₩22,937 | ₩22,984 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,205 | ₩23,342 | ₩23,165 | ₩23,217 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩23,004 | ₩23,205 | ₩22,978 | ₩23,151 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,830 | ₩23,076 | ₩22,830 | ₩22,848 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,058 | ₩23,058 | ₩22,907 | ₩22,917 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,111 | ₩23,111 | ₩22,951 | ₩22,991 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,325 | ₩23,325 | ₩23,165 | ₩23,197 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,352 | ₩23,479 | ₩23,312 | ₩23,379 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,165 | ₩23,352 | ₩23,138 | ₩23,169 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,790 | ₩23,098 | ₩22,750 | ₩22,951 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,991 | ₩23,158 | ₩22,952 | ₩22,991 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,138 | ₩23,151 | ₩22,937 | ₩23,031 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,298 | ₩23,298 | ₩23,165 | ₩23,178 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,245 | ₩23,338 | ₩23,138 | ₩23,178 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,245 | ₩23,352 | ₩23,178 | ₩23,258 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,392 | ₩23,407 | ₩23,191 | ₩23,245 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,606 | ₩23,606 | ₩23,352 | ₩23,419 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,087 | ₩24,087 | ₩23,673 | ₩23,686 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,060 | ₩24,080 | ₩23,940 | ₩24,007 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,287 | ₩24,301 | ₩24,100 | ₩24,143 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,354 | ₩24,354 | ₩24,034 | ₩24,094 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,194 | ₩24,262 | ₩24,100 | ₩24,194 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,475 | ₩24,475 | ₩24,207 | ₩24,221 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,635 | ₩24,688 | ₩24,501 | ₩24,541 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,755 | ₩24,822 | ₩24,635 | ₩24,782 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,902 | ₩25,056 | ₩24,769 | ₩24,849 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,902 | ₩25,110 | ₩24,822 | ₩24,896 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,080 | ₩25,223 | ₩25,061 | ₩25,146 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,836 | ₩25,049 | ₩24,822 | ₩25,036 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,541 | ₩24,608 | ₩24,368 | ₩24,435 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,223 | ₩25,223 | ₩24,769 | ₩24,996 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,183 | ₩25,437 | ₩25,170 | ₩25,350 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩25,004 | ₩25,237 | ₩24,983 | ₩25,237 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,715 | ₩24,849 | ₩24,662 | ₩24,842 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,314 | ₩24,582 | ₩24,314 | ₩24,555 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,261 | ₩24,341 | ₩24,134 | ₩24,341 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,501 | ₩24,568 | ₩24,408 | ₩24,528 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,116 | ₩25,210 | ₩24,889 | ₩24,996 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,983 | ₩25,223 | ₩24,862 | ₩25,210 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,782 | ₩24,942 | ₩24,742 | ₩24,849 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,729 | ₩24,729 | ₩24,528 | ₩24,582 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,755 | ₩24,941 | ₩24,755 | ₩24,849 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,501 | ₩24,635 | ₩24,328 | ₩24,608 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,953 | ₩24,194 | ₩23,927 | ₩24,120 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,953 | ₩23,953 | ₩23,804 | ₩23,940 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,766 | ₩23,913 | ₩23,726 | ₩23,886 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,846 | ₩23,846 | ₩23,659 | ₩23,699 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,633 | ₩23,780 | ₩23,633 | ₩23,753 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,445 | ₩23,673 | ₩23,358 | ₩23,566 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,499 | ₩23,499 | ₩23,211 | ₩23,405 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,633 | ₩23,780 | ₩23,559 | ₩23,606 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,419 | ₩23,592 | ₩23,399 | ₩23,459 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,379 | ₩23,579 | ₩23,352 | ₩23,579 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,499 | ₩23,579 | ₩23,325 | ₩23,338 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,325 | ₩23,419 | ₩23,260 | ₩23,312 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,686 | ₩23,699 | ₩23,399 | ₩23,472 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,619 | ₩23,806 | ₩23,566 | ₩23,659 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,087 | ₩24,166 | ₩23,967 | ₩24,007 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,381 | ₩24,381 | ₩24,167 | ₩24,247 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,675 | ₩24,675 | ₩24,207 | ₩24,247 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,394 | ₩24,394 | ₩24,100 | ₩24,287 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,501 | ₩24,795 | ₩24,481 | ₩24,755 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,702 | ₩24,702 | ₩24,488 | ₩24,515 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,889 | ₩24,889 | ₩24,555 | ₩24,608 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,622 | ₩24,809 | ₩24,491 | ₩24,742 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,314 | ₩24,588 | ₩24,261 | ₩24,582 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,461 | ₩24,608 | ₩24,354 | ₩24,515 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,328 | ₩24,406 | ₩24,142 | ₩24,381 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,729 | ₩24,729 | ₩24,408 | ₩24,461 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,729 | ₩24,729 | ₩24,368 | ₩24,729 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,993 | ₩24,287 | ₩23,893 | ₩24,247 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,833 | ₩23,860 | ₩23,726 | ₩23,776 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,247 | ₩24,247 | ₩23,606 | ₩23,659 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,100 | ₩24,314 | ₩24,005 | ₩24,287 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,983 | ₩24,983 | ₩24,074 | ₩24,074 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩24,007 | ₩24,034 | ₩23,896 | ₩23,980 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,953 | ₩23,953 | ₩23,659 | ₩23,806 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,274 | ₩24,328 | ₩23,953 | ₩23,979 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,397 | ₩25,397 | ₩23,674 | ₩23,940 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,131 | ₩23,338 | ₩23,098 | ₩23,298 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,971 | ₩23,018 | ₩22,912 | ₩22,984 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,238 | ₩23,245 | ₩23,058 | ₩23,131 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,272 | ₩23,272 | ₩23,071 | ₩23,071 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,178 | ₩23,285 | ₩23,165 | ₩23,245 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,123 | ₩23,125 | ₩23,018 | ₩23,032 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,857 | ₩23,018 | ₩22,857 | ₩23,011 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,018 | ₩23,031 | ₩22,957 | ₩22,957 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,924 | ₩23,111 | ₩22,911 | ₩22,911 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,844 | ₩22,991 | ₩22,830 | ₩22,951 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,590 | ₩22,764 | ₩22,590 | ₩22,710 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,536 | ₩22,569 | ₩22,536 | ₩22,569 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,403 | ₩22,431 | ₩22,349 | ₩22,383 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,510 | ₩22,510 | ₩22,456 | ₩22,476 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,470 | ₩22,577 | ₩22,470 | ₩22,577 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,349 | ₩22,383 | ₩22,303 | ₩22,383 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,336 | ₩22,361 | ₩22,336 | ₩22,361 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,336 | ₩22,343 | ₩22,324 | ₩22,343 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,379 | ₩22,379 | ₩22,278 | ₩22,278 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,376 | ₩22,409 | ₩22,376 | ₩22,409 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,363 | ₩22,363 | ₩22,341 | ₩22,341 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,363 | ₩22,376 | ₩22,282 | ₩22,363 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,202 | ₩22,202 | ₩22,109 | ₩22,149 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,657 | ₩22,657 | ₩22,242 | ₩22,343 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,536 | ₩22,630 | ₩22,536 | ₩22,630 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,563 | ₩22,577 | ₩22,523 | ₩22,523 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,336 | ₩22,419 | ₩22,336 | ₩22,349 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,496 | ₩22,496 | ₩22,363 | ₩22,363 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,349 | ₩22,456 | ₩22,349 | ₩22,456 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,269 | ₩22,281 | ₩22,269 | ₩22,281 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,182 | ₩22,182 | ₩22,129 | ₩22,129 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,256 | ₩22,256 | ₩22,117 | ₩22,117 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,256 | ₩22,309 | ₩22,256 | ₩22,268 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,043 | ₩22,062 | ₩21,992 | ₩21,992 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,015 | ₩22,055 | ₩22,015 | ₩22,015 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,228 | ₩22,228 | ₩22,070 | ₩22,095 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,536 | ₩22,590 | ₩22,162 | ₩22,224 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,470 | ₩22,483 | ₩22,429 | ₩22,429 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,523 | ₩22,523 | ₩22,490 | ₩22,490 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,443 | ₩22,475 | ₩22,416 | ₩22,440 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,323 | ₩22,361 | ₩22,216 | ₩22,229 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,202 | ₩22,335 | ₩22,202 | ₩22,335 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,095 | ₩22,135 | ₩22,095 | ₩22,129 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,405 | ₩22,405 | ₩22,276 | ₩22,282 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,403 | ₩22,403 | ₩22,336 | ₩22,369 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,590 | ₩22,590 | ₩22,548 | ₩22,570 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,643 | ₩22,697 | ₩22,617 | ₩22,657 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,737 | ₩22,737 | ₩22,591 | ₩22,677 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,526 | ₩23,598 | ₩23,526 | ₩23,598 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,472 | ₩23,504 | ₩23,472 | ₩23,489 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,258 | ₩23,338 | ₩23,245 | ₩23,305 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,206 | ₩23,206 | ₩23,191 | ₩23,191 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,297 | ₩23,297 | ₩23,278 | ₩23,278 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,419 | ₩23,445 | ₩23,285 | ₩23,325 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,502 | ₩23,558 | ₩23,499 | ₩23,558 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,679 | ₩23,706 | ₩23,666 | ₩23,666 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,646 | ₩23,706 | ₩23,646 | ₩23,706 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,592 | ₩23,616 | ₩23,592 | ₩23,616 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,611 | ₩23,611 | ₩23,611 | ₩23,611 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,759 | ₩23,759 | ₩23,693 | ₩23,693 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,833 | ₩23,833 | ₩23,713 | ₩23,726 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,793 | ₩23,826 | ₩23,726 | ₩23,826 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,793 | ₩23,793 | ₩23,759 | ₩23,759 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,953 | ₩23,967 | ₩23,913 | ₩23,913 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,953 | ₩23,965 | ₩23,786 | ₩23,821 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,024 | ₩24,024 | ₩24,024 | ₩24,024 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,913 | ₩23,973 | ₩23,900 | ₩23,973 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,619 | ₩23,746 | ₩23,619 | ₩23,746 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,619 | ₩23,686 | ₩23,619 | ₩23,679 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,713 | ₩23,713 | ₩23,659 | ₩23,699 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,665 | ₩23,665 | ₩23,665 | ₩23,665 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,927 | ₩23,927 | ₩23,786 | ₩23,786 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,027 | ₩24,027 | ₩24,027 | ₩24,027 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,927 | ₩23,953 | ₩23,818 | ₩23,818 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,881 | ₩23,881 | ₩23,880 | ₩23,880 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,659 | ₩23,864 | ₩23,659 | ₩23,846 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,659 | ₩23,746 | ₩23,659 | ₩23,746 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,566 | ₩23,653 | ₩23,566 | ₩23,653 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,526 | ₩23,526 | ₩23,435 | ₩23,435 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,566 | ₩23,566 | ₩23,519 | ₩23,519 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,766 | ₩23,780 | ₩23,766 | ₩23,766 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,607 | ₩23,693 | ₩23,607 | ₩23,693 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,646 | ₩23,900 | ₩23,592 | ₩23,866 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,419 | ₩23,572 | ₩23,365 | ₩23,572 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,392 | ₩23,485 | ₩23,392 | ₩23,459 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,566 | ₩23,606 | ₩23,566 | ₩23,592 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,646 | ₩23,738 | ₩23,592 | ₩23,614 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,432 | ₩23,566 | ₩23,432 | ₩23,559 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,218 | ₩23,365 | ₩23,218 | ₩23,365 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,245 | ₩23,459 | ₩23,245 | ₩23,459 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,225 | ₩23,225 | ₩23,225 | ₩23,225 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,219 | ₩23,225 | ₩23,219 | ₩23,225 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,472 | ₩23,532 | ₩23,459 | ₩23,532 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,368 | ₩23,368 | ₩23,329 | ₩23,329 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,338 | ₩23,419 | ₩23,338 | ₩23,399 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,191 | ₩23,325 | ₩23,191 | ₩23,272 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,165 | ₩23,345 | ₩23,151 | ₩23,332 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,272 | ₩23,272 | ₩23,231 | ₩23,252 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,572 | ₩23,572 | ₩23,392 | ₩23,439 | -0.57% | 500 |
|---|