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 | ₩27,284 | ₩27,304 | ₩26,750 | ₩27,017 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,297 | ₩27,297 | ₩27,113 | ₩27,137 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,444 | ₩27,511 | ₩27,337 | ₩27,378 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,524 | ₩27,685 | ₩27,391 | ₩27,685 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,351 | ₩27,431 | ₩27,231 | ₩27,337 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,816 | ₩27,057 | ₩26,816 | ₩26,963 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,616 | ₩26,790 | ₩26,616 | ₩26,750 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,030 | ₩27,030 | ₩26,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,649 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,003 | ₩27,021 | ₩26,950 | ₩26,977 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,030 | ₩27,030 | ₩26,743 | ₩26,856 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,858 | ₩27,204 | ₩26,832 | ₩27,157 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,293 | ₩27,293 | ₩27,110 | ₩27,164 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,364 | ₩27,364 | ₩27,237 | ₩27,307 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,378 | ₩27,444 | ₩27,351 | ₩27,364 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,152 | ₩28,152 | ₩27,277 | ₩27,498 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,150 | ₩27,150 | ₩26,977 | ₩27,097 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,351 | ₩27,404 | ₩27,177 | ₩27,284 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,618 | ₩27,618 | ₩27,378 | ₩27,605 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,391 | ₩27,591 | ₩27,300 | ₩27,591 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,551 | ₩27,587 | ₩27,378 | ₩27,538 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,845 | ₩27,845 | ₩27,337 | ₩27,524 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,752 | ₩28,072 | ₩27,551 | ₩28,072 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,685 | ₩27,712 | ₩27,498 | ₩27,565 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,658 | ₩27,750 | ₩27,557 | ₩27,712 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,738 | ₩27,765 | ₩27,511 | ₩27,511 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,551 | ₩27,792 | ₩27,177 | ₩27,738 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,925 | ₩28,340 | ₩27,818 | ₩28,126 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,885 | ₩28,219 | ₩27,752 | ₩28,193 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,725 | ₩27,725 | ₩27,411 | ₩27,712 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,524 | ₩27,671 | ₩27,458 | ₩27,658 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,391 | ₩27,498 | ₩27,110 | ₩27,378 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,816 | ₩27,309 | ₩26,743 | ₩27,208 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,188 | ₩26,629 | ₩26,175 | ₩26,616 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,522 | ₩26,562 | ₩26,269 | ₩26,456 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,656 | ₩26,656 | ₩26,202 | ₩26,402 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,482 | ₩26,562 | ₩26,255 | ₩26,456 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,961 | ₩26,255 | ₩25,961 | ₩26,242 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,841 | ₩25,921 | ₩25,808 | ₩25,814 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,453 | ₩25,814 | ₩25,440 | ₩25,761 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,213 | ₩25,440 | ₩25,200 | ₩25,387 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,039 | ₩25,200 | ₩24,999 | ₩25,119 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,852 | ₩25,186 | ₩24,852 | ₩25,160 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,745 | ₩24,745 | ₩24,652 | ₩24,728 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,959 | ₩24,959 | ₩24,732 | ₩24,805 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,532 | ₩24,759 | ₩24,532 | ₩24,692 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,298 | ₩24,398 | ₩24,239 | ₩24,394 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,304 | ₩24,324 | ₩24,238 | ₩24,324 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,319 | ₩24,346 | ₩24,197 | ₩24,231 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,051 | ₩24,532 | ₩24,051 | ₩24,532 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,302 | ₩24,302 | ₩24,024 | ₩24,091 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,478 | ₩24,558 | ₩24,306 | ₩24,314 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,558 | ₩24,558 | ₩24,302 | ₩24,318 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,719 | ₩24,719 | ₩24,478 | ₩24,652 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,932 | ₩24,932 | ₩24,471 | ₩24,491 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,306 | ₩25,306 | ₩24,745 | ₩25,093 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,453 | ₩25,453 | ₩25,093 | ₩25,106 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,106 | ₩25,240 | ₩25,019 | ₩25,240 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,732 | ₩24,879 | ₩24,719 | ₩24,870 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,799 | ₩24,892 | ₩24,707 | ₩24,785 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,491 | ₩24,665 | ₩24,491 | ₩24,625 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,572 | ₩24,572 | ₩24,304 | ₩24,318 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,251 | ₩24,598 | ₩24,251 | ₩24,558 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,970 | ₩24,224 | ₩23,970 | ₩24,157 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,184 | ₩24,251 | ₩24,071 | ₩24,131 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,010 | ₩24,184 | ₩23,850 | ₩24,153 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,817 | ₩23,974 | ₩23,762 | ₩23,930 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,077 | ₩24,197 | ₩23,884 | ₩23,884 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,984 | ₩24,131 | ₩23,892 | ₩24,131 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,650 | ₩23,984 | ₩23,650 | ₩23,970 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,477 | ₩23,529 | ₩23,329 | ₩23,342 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,396 | ₩23,503 | ₩23,316 | ₩23,356 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,928 | ₩23,195 | ₩22,835 | ₩23,115 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,129 | ₩23,129 | ₩22,928 | ₩22,975 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,195 | ₩23,333 | ₩23,155 | ₩23,207 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩22,995 | ₩23,195 | ₩22,968 | ₩23,142 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,821 | ₩23,067 | ₩22,821 | ₩22,839 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,048 | ₩23,048 | ₩22,897 | ₩22,908 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,102 | ₩23,102 | ₩22,942 | ₩22,982 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,316 | ₩23,316 | ₩23,155 | ₩23,187 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,342 | ₩23,469 | ₩23,302 | ₩23,369 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,155 | ₩23,342 | ₩23,129 | ₩23,159 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,781 | ₩23,089 | ₩22,741 | ₩22,942 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,982 | ₩23,149 | ₩22,943 | ₩22,982 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,129 | ₩23,142 | ₩22,928 | ₩23,022 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,289 | ₩23,289 | ₩23,155 | ₩23,169 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,235 | ₩23,329 | ₩23,129 | ₩23,169 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,235 | ₩23,342 | ₩23,169 | ₩23,249 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,382 | ₩23,397 | ₩23,182 | ₩23,235 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,596 | ₩23,596 | ₩23,342 | ₩23,409 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,077 | ₩24,077 | ₩23,663 | ₩23,676 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,051 | ₩24,071 | ₩23,930 | ₩23,997 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,278 | ₩24,291 | ₩24,091 | ₩24,133 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,344 | ₩24,344 | ₩24,024 | ₩24,084 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,184 | ₩24,252 | ₩24,091 | ₩24,184 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,465 | ₩24,465 | ₩24,197 | ₩24,211 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,625 | ₩24,679 | ₩24,491 | ₩24,532 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,745 | ₩24,812 | ₩24,625 | ₩24,772 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,892 | ₩25,046 | ₩24,759 | ₩24,839 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,892 | ₩25,099 | ₩24,812 | ₩24,886 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,070 | ₩25,213 | ₩25,051 | ₩25,135 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,825 | ₩25,039 | ₩24,812 | ₩25,026 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,532 | ₩24,598 | ₩24,358 | ₩24,425 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,213 | ₩25,213 | ₩24,759 | ₩24,986 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,173 | ₩25,427 | ₩25,160 | ₩25,340 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩24,994 | ₩25,226 | ₩24,972 | ₩25,226 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,705 | ₩24,839 | ₩24,652 | ₩24,832 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,304 | ₩24,572 | ₩24,304 | ₩24,545 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,251 | ₩24,331 | ₩24,124 | ₩24,331 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,491 | ₩24,558 | ₩24,398 | ₩24,518 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,106 | ₩25,200 | ₩24,879 | ₩24,986 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,972 | ₩25,213 | ₩24,852 | ₩25,200 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,772 | ₩24,932 | ₩24,732 | ₩24,839 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,719 | ₩24,719 | ₩24,518 | ₩24,572 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,745 | ₩24,931 | ₩24,745 | ₩24,839 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,491 | ₩24,625 | ₩24,318 | ₩24,598 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,944 | ₩24,184 | ₩23,917 | ₩24,111 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,944 | ₩23,944 | ₩23,794 | ₩23,930 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,757 | ₩23,904 | ₩23,716 | ₩23,877 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,837 | ₩23,837 | ₩23,650 | ₩23,690 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,623 | ₩23,770 | ₩23,623 | ₩23,743 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,436 | ₩23,663 | ₩23,349 | ₩23,556 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,489 | ₩23,489 | ₩23,202 | ₩23,396 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,623 | ₩23,770 | ₩23,549 | ₩23,596 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,409 | ₩23,583 | ₩23,389 | ₩23,449 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,369 | ₩23,570 | ₩23,342 | ₩23,570 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,489 | ₩23,570 | ₩23,316 | ₩23,329 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,316 | ₩23,409 | ₩23,250 | ₩23,302 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,676 | ₩23,690 | ₩23,389 | ₩23,463 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,610 | ₩23,797 | ₩23,556 | ₩23,650 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,077 | ₩24,156 | ₩23,957 | ₩23,997 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,371 | ₩24,371 | ₩24,157 | ₩24,238 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,665 | ₩24,665 | ₩24,197 | ₩24,238 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,385 | ₩24,385 | ₩24,091 | ₩24,278 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,491 | ₩24,785 | ₩24,471 | ₩24,745 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,692 | ₩24,692 | ₩24,478 | ₩24,505 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,879 | ₩24,879 | ₩24,545 | ₩24,598 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,612 | ₩24,799 | ₩24,481 | ₩24,732 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,304 | ₩24,578 | ₩24,251 | ₩24,572 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,451 | ₩24,598 | ₩24,344 | ₩24,505 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,318 | ₩24,397 | ₩24,132 | ₩24,371 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,719 | ₩24,719 | ₩24,398 | ₩24,451 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,719 | ₩24,719 | ₩24,358 | ₩24,719 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,984 | ₩24,278 | ₩23,884 | ₩24,238 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,823 | ₩23,850 | ₩23,716 | ₩23,766 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,238 | ₩24,238 | ₩23,596 | ₩23,650 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,091 | ₩24,304 | ₩23,996 | ₩24,278 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,972 | ₩24,972 | ₩24,064 | ₩24,064 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩23,997 | ₩24,024 | ₩23,886 | ₩23,970 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,944 | ₩23,944 | ₩23,650 | ₩23,797 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,264 | ₩24,318 | ₩23,944 | ₩23,969 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,387 | ₩25,387 | ₩23,664 | ₩23,930 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,122 | ₩23,329 | ₩23,089 | ₩23,289 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,962 | ₩23,008 | ₩22,903 | ₩22,975 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,229 | ₩23,235 | ₩23,048 | ₩23,122 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,262 | ₩23,262 | ₩23,062 | ₩23,062 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,169 | ₩23,276 | ₩23,155 | ₩23,235 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,114 | ₩23,115 | ₩23,008 | ₩23,023 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,848 | ₩23,008 | ₩22,848 | ₩23,002 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,008 | ₩23,022 | ₩22,948 | ₩22,948 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,915 | ₩23,102 | ₩22,901 | ₩22,901 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,835 | ₩22,982 | ₩22,821 | ₩22,942 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,581 | ₩22,754 | ₩22,581 | ₩22,701 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,527 | ₩22,559 | ₩22,527 | ₩22,559 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,394 | ₩22,422 | ₩22,340 | ₩22,374 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,501 | ₩22,501 | ₩22,447 | ₩22,467 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,461 | ₩22,567 | ₩22,461 | ₩22,567 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,340 | ₩22,374 | ₩22,293 | ₩22,374 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,327 | ₩22,352 | ₩22,327 | ₩22,352 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,327 | ₩22,334 | ₩22,315 | ₩22,334 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,370 | ₩22,370 | ₩22,269 | ₩22,269 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,367 | ₩22,400 | ₩22,367 | ₩22,400 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,354 | ₩22,354 | ₩22,332 | ₩22,332 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,354 | ₩22,367 | ₩22,273 | ₩22,354 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,193 | ₩22,193 | ₩22,100 | ₩22,140 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,648 | ₩22,648 | ₩22,233 | ₩22,334 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,527 | ₩22,621 | ₩22,527 | ₩22,621 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,554 | ₩22,567 | ₩22,514 | ₩22,514 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,327 | ₩22,410 | ₩22,327 | ₩22,340 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,487 | ₩22,487 | ₩22,354 | ₩22,354 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,340 | ₩22,447 | ₩22,340 | ₩22,447 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,260 | ₩22,272 | ₩22,260 | ₩22,272 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,173 | ₩22,173 | ₩22,120 | ₩22,120 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,247 | ₩22,247 | ₩22,108 | ₩22,108 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,247 | ₩22,300 | ₩22,247 | ₩22,259 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,034 | ₩22,053 | ₩21,984 | ₩21,984 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,006 | ₩22,046 | ₩22,006 | ₩22,006 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,219 | ₩22,219 | ₩22,061 | ₩22,086 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,527 | ₩22,581 | ₩22,153 | ₩22,215 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,461 | ₩22,474 | ₩22,420 | ₩22,420 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,514 | ₩22,514 | ₩22,481 | ₩22,481 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,434 | ₩22,466 | ₩22,407 | ₩22,431 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,314 | ₩22,352 | ₩22,207 | ₩22,220 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,193 | ₩22,326 | ₩22,193 | ₩22,326 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,086 | ₩22,126 | ₩22,086 | ₩22,120 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,396 | ₩22,396 | ₩22,267 | ₩22,273 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,394 | ₩22,394 | ₩22,327 | ₩22,360 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,581 | ₩22,581 | ₩22,539 | ₩22,561 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,634 | ₩22,688 | ₩22,607 | ₩22,648 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,728 | ₩22,728 | ₩22,582 | ₩22,668 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,516 | ₩23,588 | ₩23,516 | ₩23,588 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,463 | ₩23,495 | ₩23,463 | ₩23,480 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,249 | ₩23,329 | ₩23,235 | ₩23,296 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,197 | ₩23,197 | ₩23,182 | ₩23,182 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,288 | ₩23,288 | ₩23,269 | ₩23,269 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,409 | ₩23,436 | ₩23,276 | ₩23,316 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,492 | ₩23,548 | ₩23,489 | ₩23,548 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,670 | ₩23,696 | ₩23,656 | ₩23,656 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,636 | ₩23,696 | ₩23,636 | ₩23,696 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,583 | ₩23,607 | ₩23,583 | ₩23,607 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,602 | ₩23,602 | ₩23,602 | ₩23,602 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,750 | ₩23,750 | ₩23,683 | ₩23,683 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,823 | ₩23,823 | ₩23,703 | ₩23,716 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,783 | ₩23,817 | ₩23,716 | ₩23,817 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,783 | ₩23,783 | ₩23,750 | ₩23,750 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,944 | ₩23,957 | ₩23,904 | ₩23,904 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,944 | ₩23,956 | ₩23,777 | ₩23,811 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,904 | ₩23,964 | ₩23,890 | ₩23,964 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,610 | ₩23,737 | ₩23,610 | ₩23,737 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,610 | ₩23,676 | ₩23,610 | ₩23,670 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,703 | ₩23,703 | ₩23,650 | ₩23,690 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,655 | ₩23,655 | ₩23,655 | ₩23,655 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,917 | ₩23,917 | ₩23,777 | ₩23,777 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,017 | ₩24,017 | ₩24,017 | ₩24,017 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,037 | ₩24,037 | ₩24,037 | ₩24,037 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,917 | ₩23,944 | ₩23,809 | ₩23,809 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,871 | ₩23,871 | ₩23,870 | ₩23,870 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,650 | ₩23,854 | ₩23,650 | ₩23,837 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,650 | ₩23,737 | ₩23,650 | ₩23,737 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,556 | ₩23,643 | ₩23,556 | ₩23,643 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,516 | ₩23,516 | ₩23,425 | ₩23,425 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,556 | ₩23,556 | ₩23,509 | ₩23,509 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,757 | ₩23,770 | ₩23,757 | ₩23,757 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,598 | ₩23,683 | ₩23,598 | ₩23,683 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,636 | ₩23,890 | ₩23,583 | ₩23,857 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,409 | ₩23,563 | ₩23,356 | ₩23,563 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,382 | ₩23,476 | ₩23,382 | ₩23,449 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,556 | ₩23,596 | ₩23,556 | ₩23,583 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,636 | ₩23,729 | ₩23,583 | ₩23,604 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,423 | ₩23,556 | ₩23,423 | ₩23,549 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,209 | ₩23,356 | ₩23,209 | ₩23,356 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,235 | ₩23,449 | ₩23,235 | ₩23,449 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,215 | ₩23,215 | ₩23,215 | ₩23,215 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,210 | ₩23,215 | ₩23,210 | ₩23,215 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,463 | ₩23,523 | ₩23,449 | ₩23,523 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,358 | ₩23,358 | ₩23,320 | ₩23,320 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,329 | ₩23,409 | ₩23,329 | ₩23,389 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,182 | ₩23,316 | ₩23,182 | ₩23,262 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,155 | ₩23,336 | ₩23,142 | ₩23,322 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,262 | ₩23,262 | ₩23,222 | ₩23,242 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,563 | ₩23,563 | ₩23,382 | ₩23,429 | -0.57% | 500 |
|---|