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 | ₩27,281 | ₩27,301 | ₩26,746 | ₩27,014 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,294 | ₩27,294 | ₩27,110 | ₩27,134 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,441 | ₩27,508 | ₩27,334 | ₩27,374 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,521 | ₩27,682 | ₩27,388 | ₩27,682 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,348 | ₩27,428 | ₩27,227 | ₩27,334 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,813 | ₩27,054 | ₩26,813 | ₩26,960 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,613 | ₩26,786 | ₩26,613 | ₩26,746 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,027 | ₩27,027 | ₩26,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,646 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,000 | ₩27,018 | ₩26,947 | ₩26,973 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,027 | ₩27,027 | ₩26,740 | ₩26,853 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,855 | ₩27,201 | ₩26,829 | ₩27,154 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,290 | ₩27,290 | ₩27,107 | ₩27,160 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,361 | ₩27,361 | ₩27,234 | ₩27,303 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,374 | ₩27,441 | ₩27,348 | ₩27,361 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,149 | ₩28,149 | ₩27,274 | ₩27,494 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,147 | ₩27,147 | ₩26,973 | ₩27,094 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,348 | ₩27,401 | ₩27,174 | ₩27,281 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,615 | ₩27,615 | ₩27,374 | ₩27,601 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,388 | ₩27,588 | ₩27,297 | ₩27,588 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,548 | ₩27,584 | ₩27,374 | ₩27,535 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,842 | ₩27,842 | ₩27,334 | ₩27,521 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,748 | ₩28,069 | ₩27,548 | ₩28,069 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,682 | ₩27,708 | ₩27,494 | ₩27,561 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,655 | ₩27,747 | ₩27,553 | ₩27,708 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,735 | ₩27,762 | ₩27,508 | ₩27,508 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,548 | ₩27,788 | ₩27,174 | ₩27,735 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,922 | ₩28,336 | ₩27,815 | ₩28,122 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,882 | ₩28,216 | ₩27,748 | ₩28,189 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,722 | ₩27,722 | ₩27,408 | ₩27,708 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,521 | ₩27,668 | ₩27,454 | ₩27,655 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,388 | ₩27,494 | ₩27,107 | ₩27,374 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,813 | ₩27,306 | ₩26,740 | ₩27,205 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,185 | ₩26,626 | ₩26,172 | ₩26,613 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,519 | ₩26,559 | ₩26,265 | ₩26,452 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,653 | ₩26,653 | ₩26,199 | ₩26,399 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,479 | ₩26,559 | ₩26,252 | ₩26,452 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,958 | ₩26,252 | ₩25,958 | ₩26,239 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,838 | ₩25,918 | ₩25,804 | ₩25,811 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,450 | ₩25,811 | ₩25,437 | ₩25,758 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,210 | ₩25,437 | ₩25,197 | ₩25,384 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,036 | ₩25,197 | ₩24,996 | ₩25,116 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,849 | ₩25,183 | ₩24,849 | ₩25,157 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,742 | ₩24,742 | ₩24,649 | ₩24,725 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,956 | ₩24,956 | ₩24,729 | ₩24,802 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,529 | ₩24,756 | ₩24,529 | ₩24,689 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,295 | ₩24,395 | ₩24,236 | ₩24,391 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,301 | ₩24,322 | ₩24,235 | ₩24,322 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,316 | ₩24,343 | ₩24,195 | ₩24,228 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,048 | ₩24,529 | ₩24,048 | ₩24,529 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,299 | ₩24,299 | ₩24,021 | ₩24,088 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,475 | ₩24,555 | ₩24,303 | ₩24,311 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,555 | ₩24,555 | ₩24,299 | ₩24,315 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,716 | ₩24,716 | ₩24,475 | ₩24,649 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,929 | ₩24,929 | ₩24,468 | ₩24,489 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,303 | ₩25,303 | ₩24,742 | ₩25,090 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,450 | ₩25,450 | ₩25,090 | ₩25,103 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,103 | ₩25,237 | ₩25,016 | ₩25,237 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,729 | ₩24,876 | ₩24,716 | ₩24,867 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,796 | ₩24,889 | ₩24,704 | ₩24,782 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,489 | ₩24,662 | ₩24,489 | ₩24,622 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,569 | ₩24,569 | ₩24,301 | ₩24,315 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,248 | ₩24,595 | ₩24,248 | ₩24,555 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,967 | ₩24,221 | ₩23,967 | ₩24,155 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,181 | ₩24,248 | ₩24,068 | ₩24,128 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,008 | ₩24,181 | ₩23,847 | ₩24,151 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,814 | ₩23,971 | ₩23,759 | ₩23,927 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,074 | ₩24,195 | ₩23,881 | ₩23,881 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,981 | ₩24,128 | ₩23,889 | ₩24,128 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,647 | ₩23,981 | ₩23,647 | ₩23,967 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,475 | ₩23,527 | ₩23,326 | ₩23,340 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,393 | ₩23,500 | ₩23,313 | ₩23,353 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,925 | ₩23,193 | ₩22,832 | ₩23,112 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,126 | ₩23,126 | ₩22,925 | ₩22,972 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,193 | ₩23,330 | ₩23,153 | ₩23,205 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩22,992 | ₩23,193 | ₩22,965 | ₩23,139 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,819 | ₩23,064 | ₩22,819 | ₩22,836 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,046 | ₩23,046 | ₩22,895 | ₩22,905 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,099 | ₩23,099 | ₩22,939 | ₩22,979 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,313 | ₩23,313 | ₩23,153 | ₩23,185 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,340 | ₩23,466 | ₩23,299 | ₩23,366 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,153 | ₩23,340 | ₩23,126 | ₩23,157 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,778 | ₩23,086 | ₩22,738 | ₩22,939 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,979 | ₩23,146 | ₩22,940 | ₩22,979 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,126 | ₩23,139 | ₩22,925 | ₩23,019 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,286 | ₩23,286 | ₩23,153 | ₩23,166 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,233 | ₩23,326 | ₩23,126 | ₩23,166 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,233 | ₩23,340 | ₩23,166 | ₩23,246 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,380 | ₩23,394 | ₩23,179 | ₩23,233 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,593 | ₩23,593 | ₩23,340 | ₩23,406 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,074 | ₩24,074 | ₩23,660 | ₩23,674 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,048 | ₩24,068 | ₩23,927 | ₩23,994 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,275 | ₩24,288 | ₩24,088 | ₩24,130 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,342 | ₩24,342 | ₩24,021 | ₩24,081 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,181 | ₩24,249 | ₩24,088 | ₩24,181 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,462 | ₩24,462 | ₩24,195 | ₩24,208 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,622 | ₩24,676 | ₩24,489 | ₩24,529 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,742 | ₩24,809 | ₩24,622 | ₩24,769 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,889 | ₩25,043 | ₩24,756 | ₩24,836 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,889 | ₩25,096 | ₩24,809 | ₩24,883 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,067 | ₩25,210 | ₩25,048 | ₩25,132 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,823 | ₩25,036 | ₩24,809 | ₩25,023 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,529 | ₩24,595 | ₩24,355 | ₩24,422 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,210 | ₩25,210 | ₩24,756 | ₩24,983 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,170 | ₩25,424 | ₩25,157 | ₩25,337 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩24,991 | ₩25,223 | ₩24,969 | ₩25,223 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,702 | ₩24,836 | ₩24,649 | ₩24,829 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,301 | ₩24,569 | ₩24,301 | ₩24,542 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,248 | ₩24,328 | ₩24,121 | ₩24,328 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,489 | ₩24,555 | ₩24,395 | ₩24,515 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,103 | ₩25,197 | ₩24,876 | ₩24,983 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,969 | ₩25,210 | ₩24,849 | ₩25,197 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,769 | ₩24,929 | ₩24,729 | ₩24,836 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,716 | ₩24,716 | ₩24,515 | ₩24,569 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,742 | ₩24,928 | ₩24,742 | ₩24,836 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,489 | ₩24,622 | ₩24,315 | ₩24,595 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,941 | ₩24,181 | ₩23,914 | ₩24,108 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,941 | ₩23,941 | ₩23,791 | ₩23,927 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,754 | ₩23,901 | ₩23,714 | ₩23,874 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,834 | ₩23,834 | ₩23,647 | ₩23,687 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,620 | ₩23,767 | ₩23,620 | ₩23,740 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,433 | ₩23,660 | ₩23,346 | ₩23,553 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,487 | ₩23,487 | ₩23,199 | ₩23,393 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,620 | ₩23,767 | ₩23,547 | ₩23,593 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,406 | ₩23,580 | ₩23,386 | ₩23,446 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,366 | ₩23,567 | ₩23,340 | ₩23,567 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,487 | ₩23,567 | ₩23,313 | ₩23,326 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,313 | ₩23,406 | ₩23,247 | ₩23,299 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,674 | ₩23,687 | ₩23,386 | ₩23,460 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,607 | ₩23,794 | ₩23,553 | ₩23,647 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,074 | ₩24,153 | ₩23,954 | ₩23,994 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,368 | ₩24,368 | ₩24,155 | ₩24,235 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,662 | ₩24,662 | ₩24,195 | ₩24,235 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,382 | ₩24,382 | ₩24,088 | ₩24,275 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,489 | ₩24,782 | ₩24,468 | ₩24,742 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,689 | ₩24,689 | ₩24,475 | ₩24,502 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,876 | ₩24,876 | ₩24,542 | ₩24,595 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,609 | ₩24,796 | ₩24,478 | ₩24,729 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,301 | ₩24,575 | ₩24,248 | ₩24,569 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,448 | ₩24,595 | ₩24,342 | ₩24,502 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,315 | ₩24,394 | ₩24,129 | ₩24,368 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,716 | ₩24,716 | ₩24,395 | ₩24,448 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,716 | ₩24,716 | ₩24,355 | ₩24,716 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,981 | ₩24,275 | ₩23,881 | ₩24,235 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,821 | ₩23,847 | ₩23,714 | ₩23,763 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,235 | ₩24,235 | ₩23,593 | ₩23,647 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,088 | ₩24,301 | ₩23,993 | ₩24,275 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,969 | ₩24,969 | ₩24,061 | ₩24,061 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩23,994 | ₩24,021 | ₩23,883 | ₩23,967 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,941 | ₩23,941 | ₩23,647 | ₩23,794 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,261 | ₩24,315 | ₩23,941 | ₩23,966 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,384 | ₩25,384 | ₩23,662 | ₩23,927 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,119 | ₩23,326 | ₩23,086 | ₩23,286 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,959 | ₩23,006 | ₩22,900 | ₩22,972 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,226 | ₩23,233 | ₩23,046 | ₩23,119 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,259 | ₩23,259 | ₩23,059 | ₩23,059 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,166 | ₩23,273 | ₩23,153 | ₩23,233 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,111 | ₩23,112 | ₩23,006 | ₩23,020 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,845 | ₩23,006 | ₩22,845 | ₩22,999 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,006 | ₩23,019 | ₩22,945 | ₩22,945 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,912 | ₩23,099 | ₩22,899 | ₩22,899 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,832 | ₩22,979 | ₩22,819 | ₩22,939 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,578 | ₩22,752 | ₩22,578 | ₩22,698 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,525 | ₩22,557 | ₩22,525 | ₩22,557 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,391 | ₩22,419 | ₩22,338 | ₩22,371 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,498 | ₩22,498 | ₩22,444 | ₩22,465 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,458 | ₩22,565 | ₩22,458 | ₩22,565 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,338 | ₩22,371 | ₩22,291 | ₩22,371 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,324 | ₩22,350 | ₩22,324 | ₩22,350 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,324 | ₩22,331 | ₩22,312 | ₩22,331 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,367 | ₩22,367 | ₩22,267 | ₩22,267 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,364 | ₩22,398 | ₩22,364 | ₩22,398 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,351 | ₩22,351 | ₩22,330 | ₩22,330 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,351 | ₩22,364 | ₩22,271 | ₩22,351 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,191 | ₩22,191 | ₩22,097 | ₩22,137 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,645 | ₩22,645 | ₩22,231 | ₩22,331 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,525 | ₩22,618 | ₩22,525 | ₩22,618 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,551 | ₩22,565 | ₩22,511 | ₩22,511 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,324 | ₩22,407 | ₩22,324 | ₩22,338 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,485 | ₩22,485 | ₩22,351 | ₩22,351 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,338 | ₩22,444 | ₩22,338 | ₩22,444 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,257 | ₩22,269 | ₩22,257 | ₩22,269 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,171 | ₩22,171 | ₩22,117 | ₩22,117 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,244 | ₩22,244 | ₩22,105 | ₩22,105 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,244 | ₩22,298 | ₩22,244 | ₩22,256 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,032 | ₩22,050 | ₩21,981 | ₩21,981 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,004 | ₩22,044 | ₩22,004 | ₩22,004 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,216 | ₩22,216 | ₩22,058 | ₩22,084 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,525 | ₩22,578 | ₩22,151 | ₩22,212 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,458 | ₩22,471 | ₩22,418 | ₩22,418 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,511 | ₩22,511 | ₩22,478 | ₩22,478 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,431 | ₩22,463 | ₩22,404 | ₩22,428 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,311 | ₩22,350 | ₩22,204 | ₩22,217 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,191 | ₩22,323 | ₩22,191 | ₩22,323 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,084 | ₩22,124 | ₩22,084 | ₩22,117 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,394 | ₩22,394 | ₩22,264 | ₩22,271 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,391 | ₩22,391 | ₩22,324 | ₩22,358 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,578 | ₩22,578 | ₩22,537 | ₩22,558 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,632 | ₩22,685 | ₩22,605 | ₩22,645 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,725 | ₩22,725 | ₩22,579 | ₩22,665 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,513 | ₩23,585 | ₩23,513 | ₩23,585 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,460 | ₩23,492 | ₩23,460 | ₩23,477 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,246 | ₩23,326 | ₩23,233 | ₩23,293 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,194 | ₩23,194 | ₩23,179 | ₩23,179 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,285 | ₩23,285 | ₩23,266 | ₩23,266 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,406 | ₩23,433 | ₩23,273 | ₩23,313 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,489 | ₩23,545 | ₩23,487 | ₩23,545 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,667 | ₩23,694 | ₩23,654 | ₩23,654 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,633 | ₩23,694 | ₩23,633 | ₩23,694 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,580 | ₩23,604 | ₩23,580 | ₩23,604 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,599 | ₩23,599 | ₩23,599 | ₩23,599 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,747 | ₩23,747 | ₩23,680 | ₩23,680 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,821 | ₩23,821 | ₩23,700 | ₩23,714 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,780 | ₩23,814 | ₩23,714 | ₩23,814 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,780 | ₩23,780 | ₩23,747 | ₩23,747 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,941 | ₩23,954 | ₩23,901 | ₩23,901 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,941 | ₩23,953 | ₩23,774 | ₩23,808 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,012 | ₩24,012 | ₩24,012 | ₩24,012 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,901 | ₩23,961 | ₩23,887 | ₩23,961 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,607 | ₩23,734 | ₩23,607 | ₩23,734 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,607 | ₩23,674 | ₩23,607 | ₩23,667 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,700 | ₩23,700 | ₩23,647 | ₩23,687 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,652 | ₩23,652 | ₩23,652 | ₩23,652 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,914 | ₩23,914 | ₩23,774 | ₩23,774 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,014 | ₩24,014 | ₩24,014 | ₩24,014 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,034 | ₩24,034 | ₩24,034 | ₩24,034 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,914 | ₩23,941 | ₩23,806 | ₩23,806 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,869 | ₩23,869 | ₩23,867 | ₩23,867 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,647 | ₩23,851 | ₩23,647 | ₩23,834 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,647 | ₩23,734 | ₩23,647 | ₩23,734 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,553 | ₩23,640 | ₩23,553 | ₩23,640 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,513 | ₩23,513 | ₩23,422 | ₩23,422 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,553 | ₩23,553 | ₩23,507 | ₩23,507 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,754 | ₩23,767 | ₩23,754 | ₩23,754 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,595 | ₩23,680 | ₩23,595 | ₩23,680 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,633 | ₩23,887 | ₩23,580 | ₩23,854 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,406 | ₩23,560 | ₩23,353 | ₩23,560 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,380 | ₩23,473 | ₩23,380 | ₩23,446 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,553 | ₩23,593 | ₩23,553 | ₩23,580 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,633 | ₩23,726 | ₩23,580 | ₩23,601 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,420 | ₩23,553 | ₩23,420 | ₩23,547 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,206 | ₩23,353 | ₩23,206 | ₩23,353 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,233 | ₩23,446 | ₩23,233 | ₩23,446 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,213 | ₩23,213 | ₩23,213 | ₩23,213 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,207 | ₩23,213 | ₩23,207 | ₩23,213 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,460 | ₩23,520 | ₩23,446 | ₩23,520 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,356 | ₩23,356 | ₩23,317 | ₩23,317 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,326 | ₩23,406 | ₩23,326 | ₩23,386 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,179 | ₩23,313 | ₩23,179 | ₩23,259 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,153 | ₩23,333 | ₩23,139 | ₩23,320 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,259 | ₩23,259 | ₩23,219 | ₩23,239 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,560 | ₩23,560 | ₩23,380 | ₩23,426 | -0.57% | 500 |
|---|