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 | ₩27,317 | ₩27,338 | ₩26,782 | ₩27,050 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,331 | ₩27,331 | ₩27,146 | ₩27,170 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,478 | ₩27,545 | ₩27,371 | ₩27,411 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,558 | ₩27,719 | ₩27,424 | ₩27,719 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,384 | ₩27,465 | ₩27,264 | ₩27,371 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,849 | ₩27,090 | ₩26,849 | ₩26,996 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,649 | ₩26,822 | ₩26,649 | ₩26,782 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,063 | ₩27,063 | ₩26,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,682 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,037 | ₩27,054 | ₩26,983 | ₩27,010 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,063 | ₩27,063 | ₩26,776 | ₩26,889 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,891 | ₩27,237 | ₩26,865 | ₩27,190 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,327 | ₩27,327 | ₩27,144 | ₩27,197 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,398 | ₩27,398 | ₩27,271 | ₩27,340 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,411 | ₩27,478 | ₩27,384 | ₩27,398 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,187 | ₩28,187 | ₩27,311 | ₩27,532 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,184 | ₩27,184 | ₩27,010 | ₩27,130 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,384 | ₩27,438 | ₩27,210 | ₩27,317 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,652 | ₩27,652 | ₩27,411 | ₩27,639 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,424 | ₩27,625 | ₩27,334 | ₩27,625 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,585 | ₩27,621 | ₩27,411 | ₩27,572 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,879 | ₩27,879 | ₩27,371 | ₩27,558 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,786 | ₩28,107 | ₩27,585 | ₩28,107 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,719 | ₩27,746 | ₩27,532 | ₩27,598 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,692 | ₩27,784 | ₩27,590 | ₩27,746 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,772 | ₩27,799 | ₩27,545 | ₩27,545 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,585 | ₩27,826 | ₩27,210 | ₩27,772 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,960 | ₩28,374 | ₩27,853 | ₩28,160 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,919 | ₩28,254 | ₩27,786 | ₩28,227 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,759 | ₩27,759 | ₩27,445 | ₩27,746 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,558 | ₩27,705 | ₩27,491 | ₩27,692 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,424 | ₩27,532 | ₩27,144 | ₩27,411 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,849 | ₩27,343 | ₩26,776 | ₩27,241 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,220 | ₩26,662 | ₩26,207 | ₩26,649 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,555 | ₩26,595 | ₩26,301 | ₩26,488 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,689 | ₩26,689 | ₩26,234 | ₩26,435 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,515 | ₩26,595 | ₩26,287 | ₩26,488 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,993 | ₩26,287 | ₩25,993 | ₩26,274 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,873 | ₩25,953 | ₩25,839 | ₩25,846 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,485 | ₩25,846 | ₩25,471 | ₩25,792 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,244 | ₩25,471 | ₩25,231 | ₩25,418 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,070 | ₩25,231 | ₩25,030 | ₩25,150 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,883 | ₩25,217 | ₩24,883 | ₩25,190 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,776 | ₩24,776 | ₩24,682 | ₩24,758 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,990 | ₩24,990 | ₩24,762 | ₩24,836 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,562 | ₩24,789 | ₩24,562 | ₩24,722 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,328 | ₩24,428 | ₩24,269 | ₩24,424 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,334 | ₩24,354 | ₩24,267 | ₩24,354 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,349 | ₩24,376 | ₩24,227 | ₩24,261 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,080 | ₩24,562 | ₩24,080 | ₩24,562 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,332 | ₩24,332 | ₩24,053 | ₩24,120 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,508 | ₩24,588 | ₩24,336 | ₩24,344 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,588 | ₩24,588 | ₩24,332 | ₩24,348 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,749 | ₩24,749 | ₩24,508 | ₩24,682 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,963 | ₩24,963 | ₩24,501 | ₩24,522 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,338 | ₩25,338 | ₩24,776 | ₩25,124 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,485 | ₩25,485 | ₩25,124 | ₩25,137 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,137 | ₩25,271 | ₩25,050 | ₩25,271 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,762 | ₩24,909 | ₩24,749 | ₩24,900 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,829 | ₩24,923 | ₩24,737 | ₩24,816 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,522 | ₩24,695 | ₩24,522 | ₩24,655 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,602 | ₩24,602 | ₩24,334 | ₩24,348 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,281 | ₩24,629 | ₩24,281 | ₩24,588 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩24,000 | ₩24,254 | ₩24,000 | ₩24,187 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,214 | ₩24,281 | ₩24,100 | ₩24,160 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,040 | ₩24,214 | ₩23,879 | ₩24,183 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,846 | ₩24,004 | ₩23,791 | ₩23,960 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,107 | ₩24,227 | ₩23,913 | ₩23,913 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩24,013 | ₩24,160 | ₩23,921 | ₩24,160 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,679 | ₩24,013 | ₩23,679 | ₩24,000 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,506 | ₩23,558 | ₩23,358 | ₩23,371 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,425 | ₩23,532 | ₩23,344 | ₩23,384 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,956 | ₩23,224 | ₩22,863 | ₩23,144 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,157 | ₩23,157 | ₩22,956 | ₩23,003 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,224 | ₩23,362 | ₩23,184 | ₩23,236 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩23,023 | ₩23,224 | ₩22,996 | ₩23,170 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,849 | ₩23,095 | ₩22,849 | ₩22,867 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,077 | ₩23,077 | ₩22,926 | ₩22,936 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,130 | ₩23,130 | ₩22,970 | ₩23,010 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,344 | ₩23,344 | ₩23,184 | ₩23,216 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,371 | ₩23,498 | ₩23,331 | ₩23,398 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,184 | ₩23,371 | ₩23,157 | ₩23,188 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,809 | ₩23,117 | ₩22,769 | ₩22,970 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩23,010 | ₩23,177 | ₩22,971 | ₩23,010 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,157 | ₩23,170 | ₩22,956 | ₩23,050 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,318 | ₩23,318 | ₩23,184 | ₩23,197 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,264 | ₩23,358 | ₩23,157 | ₩23,197 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,264 | ₩23,371 | ₩23,197 | ₩23,277 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,411 | ₩23,426 | ₩23,210 | ₩23,264 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,625 | ₩23,625 | ₩23,371 | ₩23,438 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,107 | ₩24,107 | ₩23,692 | ₩23,705 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,080 | ₩24,100 | ₩23,960 | ₩24,027 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,307 | ₩24,321 | ₩24,120 | ₩24,163 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,374 | ₩24,374 | ₩24,053 | ₩24,113 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,214 | ₩24,282 | ₩24,120 | ₩24,214 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,495 | ₩24,495 | ₩24,227 | ₩24,241 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,655 | ₩24,709 | ₩24,522 | ₩24,562 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,776 | ₩24,843 | ₩24,655 | ₩24,802 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,923 | ₩25,077 | ₩24,789 | ₩24,869 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,923 | ₩25,130 | ₩24,843 | ₩24,916 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,101 | ₩25,244 | ₩25,082 | ₩25,166 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,856 | ₩25,070 | ₩24,843 | ₩25,057 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,562 | ₩24,629 | ₩24,388 | ₩24,455 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,244 | ₩25,244 | ₩24,789 | ₩25,016 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,204 | ₩25,458 | ₩25,190 | ₩25,371 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩25,025 | ₩25,257 | ₩25,003 | ₩25,257 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,736 | ₩24,869 | ₩24,682 | ₩24,863 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,334 | ₩24,602 | ₩24,334 | ₩24,575 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,281 | ₩24,361 | ₩24,154 | ₩24,361 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,522 | ₩24,588 | ₩24,428 | ₩24,548 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,137 | ₩25,231 | ₩24,909 | ₩25,016 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩25,003 | ₩25,244 | ₩24,883 | ₩25,231 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,802 | ₩24,963 | ₩24,762 | ₩24,869 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,749 | ₩24,749 | ₩24,548 | ₩24,602 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,776 | ₩24,962 | ₩24,776 | ₩24,869 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,522 | ₩24,655 | ₩24,348 | ₩24,629 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,973 | ₩24,214 | ₩23,946 | ₩24,140 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,973 | ₩23,973 | ₩23,823 | ₩23,960 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,786 | ₩23,933 | ₩23,746 | ₩23,906 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,866 | ₩23,866 | ₩23,679 | ₩23,719 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,652 | ₩23,799 | ₩23,652 | ₩23,772 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,465 | ₩23,692 | ₩23,378 | ₩23,585 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,518 | ₩23,518 | ₩23,231 | ₩23,425 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,652 | ₩23,799 | ₩23,578 | ₩23,625 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,438 | ₩23,612 | ₩23,418 | ₩23,478 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,398 | ₩23,598 | ₩23,371 | ₩23,598 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,518 | ₩23,598 | ₩23,344 | ₩23,358 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,344 | ₩23,438 | ₩23,279 | ₩23,331 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,705 | ₩23,719 | ₩23,418 | ₩23,491 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,639 | ₩23,826 | ₩23,585 | ₩23,679 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,107 | ₩24,186 | ₩23,986 | ₩24,027 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,401 | ₩24,401 | ₩24,187 | ₩24,267 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,695 | ₩24,695 | ₩24,227 | ₩24,267 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,414 | ₩24,414 | ₩24,120 | ₩24,307 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,522 | ₩24,816 | ₩24,501 | ₩24,776 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,722 | ₩24,722 | ₩24,508 | ₩24,535 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,909 | ₩24,909 | ₩24,575 | ₩24,629 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,642 | ₩24,829 | ₩24,511 | ₩24,762 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,334 | ₩24,608 | ₩24,281 | ₩24,602 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,481 | ₩24,629 | ₩24,374 | ₩24,535 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,348 | ₩24,427 | ₩24,162 | ₩24,401 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,749 | ₩24,749 | ₩24,428 | ₩24,481 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,749 | ₩24,749 | ₩24,388 | ₩24,749 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩24,013 | ₩24,307 | ₩23,913 | ₩24,267 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,853 | ₩23,879 | ₩23,746 | ₩23,795 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,267 | ₩24,267 | ₩23,625 | ₩23,679 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,120 | ₩24,334 | ₩24,025 | ₩24,307 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩25,003 | ₩25,003 | ₩24,093 | ₩24,093 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩24,027 | ₩24,053 | ₩23,915 | ₩24,000 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,973 | ₩23,973 | ₩23,679 | ₩23,826 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,294 | ₩24,348 | ₩23,973 | ₩23,998 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,418 | ₩25,418 | ₩23,693 | ₩23,960 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,150 | ₩23,358 | ₩23,117 | ₩23,318 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,990 | ₩23,037 | ₩22,931 | ₩23,003 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,257 | ₩23,264 | ₩23,077 | ₩23,150 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,291 | ₩23,291 | ₩23,090 | ₩23,090 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,197 | ₩23,304 | ₩23,184 | ₩23,264 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,142 | ₩23,144 | ₩23,037 | ₩23,051 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,876 | ₩23,037 | ₩22,876 | ₩23,030 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,037 | ₩23,050 | ₩22,976 | ₩22,976 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,943 | ₩23,130 | ₩22,930 | ₩22,930 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,863 | ₩23,010 | ₩22,849 | ₩22,970 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,608 | ₩22,782 | ₩22,608 | ₩22,729 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,555 | ₩22,587 | ₩22,555 | ₩22,587 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,421 | ₩22,449 | ₩22,368 | ₩22,401 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,528 | ₩22,528 | ₩22,475 | ₩22,495 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,488 | ₩22,595 | ₩22,488 | ₩22,595 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,368 | ₩22,401 | ₩22,321 | ₩22,401 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,354 | ₩22,380 | ₩22,354 | ₩22,380 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,354 | ₩22,361 | ₩22,342 | ₩22,361 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,397 | ₩22,397 | ₩22,297 | ₩22,297 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,394 | ₩22,428 | ₩22,394 | ₩22,428 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,381 | ₩22,381 | ₩22,360 | ₩22,360 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,381 | ₩22,394 | ₩22,301 | ₩22,381 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,221 | ₩22,221 | ₩22,127 | ₩22,167 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,675 | ₩22,675 | ₩22,261 | ₩22,361 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,555 | ₩22,649 | ₩22,555 | ₩22,649 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,582 | ₩22,595 | ₩22,542 | ₩22,542 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,354 | ₩22,437 | ₩22,354 | ₩22,368 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,515 | ₩22,515 | ₩22,381 | ₩22,381 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,368 | ₩22,475 | ₩22,368 | ₩22,475 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,287 | ₩22,299 | ₩22,287 | ₩22,299 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,200 | ₩22,200 | ₩22,147 | ₩22,147 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,274 | ₩22,274 | ₩22,135 | ₩22,135 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,274 | ₩22,328 | ₩22,274 | ₩22,286 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,061 | ₩22,080 | ₩22,010 | ₩22,010 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,033 | ₩22,073 | ₩22,033 | ₩22,033 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,246 | ₩22,246 | ₩22,088 | ₩22,114 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,555 | ₩22,608 | ₩22,180 | ₩22,242 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,488 | ₩22,501 | ₩22,448 | ₩22,448 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,542 | ₩22,542 | ₩22,508 | ₩22,508 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,461 | ₩22,493 | ₩22,435 | ₩22,459 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,341 | ₩22,380 | ₩22,234 | ₩22,247 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,221 | ₩22,353 | ₩22,221 | ₩22,353 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,114 | ₩22,154 | ₩22,114 | ₩22,147 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,424 | ₩22,424 | ₩22,294 | ₩22,301 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,421 | ₩22,421 | ₩22,354 | ₩22,388 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,608 | ₩22,608 | ₩22,567 | ₩22,588 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,662 | ₩22,716 | ₩22,635 | ₩22,675 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,756 | ₩22,756 | ₩22,610 | ₩22,695 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,545 | ₩23,617 | ₩23,545 | ₩23,617 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,491 | ₩23,524 | ₩23,491 | ₩23,509 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,277 | ₩23,358 | ₩23,264 | ₩23,324 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,225 | ₩23,225 | ₩23,210 | ₩23,210 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,316 | ₩23,316 | ₩23,297 | ₩23,297 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,438 | ₩23,465 | ₩23,304 | ₩23,344 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,521 | ₩23,577 | ₩23,518 | ₩23,577 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,699 | ₩23,726 | ₩23,685 | ₩23,685 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,665 | ₩23,726 | ₩23,665 | ₩23,726 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,612 | ₩23,636 | ₩23,612 | ₩23,636 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,631 | ₩23,631 | ₩23,631 | ₩23,631 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,779 | ₩23,779 | ₩23,712 | ₩23,712 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,853 | ₩23,853 | ₩23,732 | ₩23,746 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,812 | ₩23,846 | ₩23,746 | ₩23,846 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,812 | ₩23,812 | ₩23,779 | ₩23,779 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,973 | ₩23,986 | ₩23,933 | ₩23,933 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,973 | ₩23,985 | ₩23,806 | ₩23,841 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,044 | ₩24,044 | ₩24,044 | ₩24,044 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,933 | ₩23,993 | ₩23,920 | ₩23,993 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,639 | ₩23,766 | ₩23,639 | ₩23,766 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,639 | ₩23,705 | ₩23,639 | ₩23,699 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,732 | ₩23,732 | ₩23,679 | ₩23,719 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,684 | ₩23,684 | ₩23,684 | ₩23,684 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,946 | ₩23,946 | ₩23,806 | ₩23,806 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,047 | ₩24,047 | ₩24,047 | ₩24,047 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,067 | ₩24,067 | ₩24,067 | ₩24,067 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,946 | ₩23,973 | ₩23,838 | ₩23,838 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,901 | ₩23,901 | ₩23,899 | ₩23,899 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,679 | ₩23,883 | ₩23,679 | ₩23,866 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,679 | ₩23,766 | ₩23,679 | ₩23,766 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,585 | ₩23,672 | ₩23,585 | ₩23,672 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,545 | ₩23,545 | ₩23,454 | ₩23,454 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,585 | ₩23,585 | ₩23,538 | ₩23,538 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,786 | ₩23,799 | ₩23,786 | ₩23,786 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,627 | ₩23,712 | ₩23,627 | ₩23,712 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,665 | ₩23,920 | ₩23,612 | ₩23,886 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,438 | ₩23,592 | ₩23,384 | ₩23,592 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,411 | ₩23,505 | ₩23,411 | ₩23,478 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,585 | ₩23,625 | ₩23,585 | ₩23,612 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,665 | ₩23,758 | ₩23,612 | ₩23,633 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,451 | ₩23,585 | ₩23,451 | ₩23,578 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,237 | ₩23,384 | ₩23,237 | ₩23,384 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,264 | ₩23,478 | ₩23,264 | ₩23,478 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,244 | ₩23,244 | ₩23,244 | ₩23,244 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,239 | ₩23,244 | ₩23,239 | ₩23,244 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,491 | ₩23,552 | ₩23,478 | ₩23,552 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,387 | ₩23,387 | ₩23,348 | ₩23,348 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,358 | ₩23,438 | ₩23,358 | ₩23,418 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,210 | ₩23,344 | ₩23,210 | ₩23,291 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,184 | ₩23,364 | ₩23,170 | ₩23,351 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,291 | ₩23,291 | ₩23,251 | ₩23,271 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,592 | ₩23,592 | ₩23,411 | ₩23,458 | -0.57% | 500 |
|---|