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 | ₩27,291 | ₩27,311 | ₩26,756 | ₩27,024 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,304 | ₩27,304 | ₩27,120 | ₩27,144 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,451 | ₩27,518 | ₩27,344 | ₩27,384 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,531 | ₩27,692 | ₩27,398 | ₩27,692 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,358 | ₩27,438 | ₩27,237 | ₩27,344 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,823 | ₩27,064 | ₩26,823 | ₩26,970 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,623 | ₩26,796 | ₩26,623 | ₩26,756 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,037 | ₩27,037 | ₩26,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,656 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,010 | ₩27,028 | ₩26,957 | ₩26,984 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,037 | ₩27,037 | ₩26,750 | ₩26,863 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,865 | ₩27,211 | ₩26,839 | ₩27,164 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,300 | ₩27,300 | ₩27,117 | ₩27,171 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,371 | ₩27,371 | ₩27,244 | ₩27,314 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,384 | ₩27,451 | ₩27,358 | ₩27,371 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,160 | ₩28,160 | ₩27,284 | ₩27,505 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,157 | ₩27,157 | ₩26,984 | ₩27,104 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,358 | ₩27,411 | ₩27,184 | ₩27,291 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,625 | ₩27,625 | ₩27,384 | ₩27,612 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,398 | ₩27,598 | ₩27,307 | ₩27,598 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,558 | ₩27,594 | ₩27,384 | ₩27,545 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,852 | ₩27,852 | ₩27,344 | ₩27,531 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,759 | ₩28,079 | ₩27,558 | ₩28,079 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,692 | ₩27,719 | ₩27,505 | ₩27,572 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,665 | ₩27,757 | ₩27,564 | ₩27,719 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,745 | ₩27,772 | ₩27,518 | ₩27,518 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,558 | ₩27,799 | ₩27,184 | ₩27,745 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,932 | ₩28,347 | ₩27,826 | ₩28,133 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,892 | ₩28,226 | ₩27,759 | ₩28,200 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,732 | ₩27,732 | ₩27,418 | ₩27,719 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,531 | ₩27,678 | ₩27,465 | ₩27,665 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,398 | ₩27,505 | ₩27,117 | ₩27,384 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,823 | ₩27,316 | ₩26,750 | ₩27,215 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,195 | ₩26,636 | ₩26,182 | ₩26,623 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,529 | ₩26,569 | ₩26,275 | ₩26,462 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,663 | ₩26,663 | ₩26,208 | ₩26,409 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,489 | ₩26,569 | ₩26,262 | ₩26,462 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,968 | ₩26,262 | ₩25,968 | ₩26,248 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,848 | ₩25,928 | ₩25,814 | ₩25,821 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,460 | ₩25,821 | ₩25,447 | ₩25,767 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,219 | ₩25,447 | ₩25,206 | ₩25,393 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,046 | ₩25,206 | ₩25,006 | ₩25,126 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,859 | ₩25,193 | ₩24,859 | ₩25,166 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,752 | ₩24,752 | ₩24,658 | ₩24,734 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,965 | ₩24,965 | ₩24,738 | ₩24,812 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,538 | ₩24,765 | ₩24,538 | ₩24,698 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,304 | ₩24,404 | ₩24,245 | ₩24,400 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,311 | ₩24,331 | ₩24,244 | ₩24,331 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,325 | ₩24,352 | ₩24,204 | ₩24,237 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,057 | ₩24,538 | ₩24,057 | ₩24,538 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,308 | ₩24,308 | ₩24,030 | ₩24,097 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,484 | ₩24,565 | ₩24,312 | ₩24,320 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,565 | ₩24,565 | ₩24,308 | ₩24,324 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,725 | ₩24,725 | ₩24,484 | ₩24,658 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,939 | ₩24,939 | ₩24,478 | ₩24,498 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,313 | ₩25,313 | ₩24,752 | ₩25,099 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,460 | ₩25,460 | ₩25,099 | ₩25,112 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,112 | ₩25,246 | ₩25,026 | ₩25,246 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,738 | ₩24,885 | ₩24,725 | ₩24,876 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,805 | ₩24,899 | ₩24,713 | ₩24,792 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,498 | ₩24,671 | ₩24,498 | ₩24,631 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,578 | ₩24,578 | ₩24,311 | ₩24,324 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,257 | ₩24,605 | ₩24,257 | ₩24,565 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,976 | ₩24,230 | ₩23,976 | ₩24,164 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,190 | ₩24,257 | ₩24,077 | ₩24,137 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,017 | ₩24,190 | ₩23,856 | ₩24,160 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,823 | ₩23,980 | ₩23,768 | ₩23,936 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,083 | ₩24,204 | ₩23,890 | ₩23,890 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,990 | ₩24,137 | ₩23,898 | ₩24,137 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,656 | ₩23,990 | ₩23,656 | ₩23,976 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,483 | ₩23,535 | ₩23,335 | ₩23,348 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,402 | ₩23,509 | ₩23,322 | ₩23,362 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,934 | ₩23,201 | ₩22,840 | ₩23,121 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,134 | ₩23,134 | ₩22,934 | ₩22,981 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,201 | ₩23,339 | ₩23,161 | ₩23,213 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩23,001 | ₩23,201 | ₩22,974 | ₩23,148 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,827 | ₩23,073 | ₩22,827 | ₩22,844 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,054 | ₩23,054 | ₩22,903 | ₩22,914 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,108 | ₩23,108 | ₩22,947 | ₩22,987 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,322 | ₩23,322 | ₩23,161 | ₩23,193 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,348 | ₩23,475 | ₩23,308 | ₩23,375 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,161 | ₩23,348 | ₩23,134 | ₩23,165 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,787 | ₩23,094 | ₩22,747 | ₩22,947 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,987 | ₩23,155 | ₩22,949 | ₩22,987 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,134 | ₩23,148 | ₩22,934 | ₩23,028 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,295 | ₩23,295 | ₩23,161 | ₩23,175 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,241 | ₩23,335 | ₩23,134 | ₩23,175 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,241 | ₩23,348 | ₩23,175 | ₩23,255 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,388 | ₩23,403 | ₩23,188 | ₩23,241 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,602 | ₩23,602 | ₩23,348 | ₩23,415 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,083 | ₩24,083 | ₩23,669 | ₩23,682 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,057 | ₩24,077 | ₩23,936 | ₩24,003 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,284 | ₩24,297 | ₩24,097 | ₩24,140 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,351 | ₩24,351 | ₩24,030 | ₩24,090 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,190 | ₩24,258 | ₩24,097 | ₩24,190 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,471 | ₩24,471 | ₩24,204 | ₩24,217 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,631 | ₩24,685 | ₩24,498 | ₩24,538 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,752 | ₩24,818 | ₩24,631 | ₩24,778 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,899 | ₩25,052 | ₩24,765 | ₩24,845 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,899 | ₩25,106 | ₩24,818 | ₩24,892 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,076 | ₩25,219 | ₩25,058 | ₩25,142 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,832 | ₩25,046 | ₩24,818 | ₩25,032 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,538 | ₩24,605 | ₩24,364 | ₩24,431 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,219 | ₩25,219 | ₩24,765 | ₩24,992 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,179 | ₩25,433 | ₩25,166 | ₩25,346 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩25,000 | ₩25,233 | ₩24,979 | ₩25,233 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,712 | ₩24,845 | ₩24,658 | ₩24,838 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,311 | ₩24,578 | ₩24,311 | ₩24,551 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,257 | ₩24,337 | ₩24,130 | ₩24,337 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,498 | ₩24,565 | ₩24,404 | ₩24,524 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,112 | ₩25,206 | ₩24,885 | ₩24,992 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,979 | ₩25,219 | ₩24,859 | ₩25,206 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,778 | ₩24,939 | ₩24,738 | ₩24,845 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,725 | ₩24,725 | ₩24,524 | ₩24,578 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,752 | ₩24,937 | ₩24,752 | ₩24,845 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,498 | ₩24,631 | ₩24,324 | ₩24,605 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,950 | ₩24,190 | ₩23,923 | ₩24,117 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,950 | ₩23,950 | ₩23,800 | ₩23,936 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,763 | ₩23,910 | ₩23,723 | ₩23,883 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,843 | ₩23,843 | ₩23,656 | ₩23,696 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,629 | ₩23,776 | ₩23,629 | ₩23,749 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,442 | ₩23,669 | ₩23,355 | ₩23,562 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,495 | ₩23,495 | ₩23,208 | ₩23,402 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,629 | ₩23,776 | ₩23,555 | ₩23,602 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,415 | ₩23,589 | ₩23,395 | ₩23,455 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,375 | ₩23,576 | ₩23,348 | ₩23,576 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,495 | ₩23,576 | ₩23,322 | ₩23,335 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,322 | ₩23,415 | ₩23,256 | ₩23,308 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,682 | ₩23,696 | ₩23,395 | ₩23,469 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,616 | ₩23,803 | ₩23,562 | ₩23,656 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,083 | ₩24,162 | ₩23,963 | ₩24,003 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,377 | ₩24,377 | ₩24,164 | ₩24,244 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,671 | ₩24,671 | ₩24,204 | ₩24,244 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,391 | ₩24,391 | ₩24,097 | ₩24,284 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,498 | ₩24,792 | ₩24,478 | ₩24,752 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,698 | ₩24,698 | ₩24,484 | ₩24,511 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,885 | ₩24,885 | ₩24,551 | ₩24,605 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,618 | ₩24,805 | ₩24,487 | ₩24,738 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,311 | ₩24,585 | ₩24,257 | ₩24,578 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,458 | ₩24,605 | ₩24,351 | ₩24,511 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,324 | ₩24,403 | ₩24,138 | ₩24,377 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,725 | ₩24,725 | ₩24,404 | ₩24,458 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,725 | ₩24,725 | ₩24,364 | ₩24,725 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,990 | ₩24,284 | ₩23,890 | ₩24,244 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,829 | ₩23,856 | ₩23,723 | ₩23,772 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,244 | ₩24,244 | ₩23,602 | ₩23,656 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,097 | ₩24,311 | ₩24,002 | ₩24,284 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,979 | ₩24,979 | ₩24,070 | ₩24,070 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩24,003 | ₩24,030 | ₩23,892 | ₩23,976 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,950 | ₩23,950 | ₩23,656 | ₩23,803 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,270 | ₩24,324 | ₩23,950 | ₩23,975 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,393 | ₩25,393 | ₩23,670 | ₩23,936 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,128 | ₩23,335 | ₩23,094 | ₩23,295 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,967 | ₩23,014 | ₩22,909 | ₩22,981 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,235 | ₩23,241 | ₩23,054 | ₩23,128 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,268 | ₩23,268 | ₩23,068 | ₩23,068 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,175 | ₩23,281 | ₩23,161 | ₩23,241 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,120 | ₩23,121 | ₩23,014 | ₩23,029 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,854 | ₩23,014 | ₩22,854 | ₩23,008 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,014 | ₩23,028 | ₩22,954 | ₩22,954 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,921 | ₩23,108 | ₩22,907 | ₩22,907 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,840 | ₩22,987 | ₩22,827 | ₩22,947 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,587 | ₩22,760 | ₩22,587 | ₩22,707 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,533 | ₩22,565 | ₩22,533 | ₩22,565 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,399 | ₩22,427 | ₩22,346 | ₩22,379 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,506 | ₩22,506 | ₩22,453 | ₩22,473 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,466 | ₩22,573 | ₩22,466 | ₩22,573 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,346 | ₩22,379 | ₩22,299 | ₩22,379 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,333 | ₩22,358 | ₩22,333 | ₩22,358 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,333 | ₩22,339 | ₩22,321 | ₩22,339 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,375 | ₩22,375 | ₩22,275 | ₩22,275 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,373 | ₩22,406 | ₩22,373 | ₩22,406 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,359 | ₩22,359 | ₩22,338 | ₩22,338 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,359 | ₩22,373 | ₩22,279 | ₩22,359 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,199 | ₩22,199 | ₩22,105 | ₩22,145 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,653 | ₩22,653 | ₩22,239 | ₩22,339 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,533 | ₩22,627 | ₩22,533 | ₩22,627 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,560 | ₩22,573 | ₩22,520 | ₩22,520 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,333 | ₩22,415 | ₩22,333 | ₩22,346 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,493 | ₩22,493 | ₩22,359 | ₩22,359 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,346 | ₩22,453 | ₩22,346 | ₩22,453 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,266 | ₩22,278 | ₩22,266 | ₩22,278 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,179 | ₩22,179 | ₩22,125 | ₩22,125 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,252 | ₩22,252 | ₩22,113 | ₩22,113 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,252 | ₩22,306 | ₩22,252 | ₩22,264 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,040 | ₩22,059 | ₩21,989 | ₩21,989 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,012 | ₩22,052 | ₩22,012 | ₩22,012 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,224 | ₩22,224 | ₩22,067 | ₩22,092 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,533 | ₩22,587 | ₩22,159 | ₩22,220 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,466 | ₩22,480 | ₩22,426 | ₩22,426 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,520 | ₩22,520 | ₩22,486 | ₩22,486 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,440 | ₩22,472 | ₩22,413 | ₩22,437 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,319 | ₩22,358 | ₩22,212 | ₩22,226 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,199 | ₩22,331 | ₩22,199 | ₩22,331 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,092 | ₩22,132 | ₩22,092 | ₩22,125 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,402 | ₩22,402 | ₩22,272 | ₩22,279 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,399 | ₩22,399 | ₩22,333 | ₩22,366 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,587 | ₩22,587 | ₩22,545 | ₩22,566 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,640 | ₩22,693 | ₩22,613 | ₩22,653 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,734 | ₩22,734 | ₩22,588 | ₩22,673 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,522 | ₩23,594 | ₩23,522 | ₩23,594 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,469 | ₩23,501 | ₩23,469 | ₩23,486 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,255 | ₩23,335 | ₩23,241 | ₩23,302 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,203 | ₩23,203 | ₩23,188 | ₩23,188 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,294 | ₩23,294 | ₩23,275 | ₩23,275 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,415 | ₩23,442 | ₩23,281 | ₩23,322 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,498 | ₩23,554 | ₩23,495 | ₩23,554 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,676 | ₩23,702 | ₩23,662 | ₩23,662 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,642 | ₩23,702 | ₩23,642 | ₩23,702 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,589 | ₩23,613 | ₩23,589 | ₩23,613 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,608 | ₩23,608 | ₩23,608 | ₩23,608 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,756 | ₩23,756 | ₩23,689 | ₩23,689 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,829 | ₩23,829 | ₩23,709 | ₩23,723 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,789 | ₩23,823 | ₩23,723 | ₩23,823 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,789 | ₩23,789 | ₩23,756 | ₩23,756 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,950 | ₩23,963 | ₩23,910 | ₩23,910 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,950 | ₩23,962 | ₩23,783 | ₩23,817 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,021 | ₩24,021 | ₩24,021 | ₩24,021 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,910 | ₩23,970 | ₩23,896 | ₩23,970 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,616 | ₩23,743 | ₩23,616 | ₩23,743 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,616 | ₩23,682 | ₩23,616 | ₩23,676 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,709 | ₩23,709 | ₩23,656 | ₩23,696 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,661 | ₩23,661 | ₩23,661 | ₩23,661 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,923 | ₩23,923 | ₩23,783 | ₩23,783 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,023 | ₩24,023 | ₩24,023 | ₩24,023 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,043 | ₩24,043 | ₩24,043 | ₩24,043 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,923 | ₩23,950 | ₩23,815 | ₩23,815 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,878 | ₩23,878 | ₩23,876 | ₩23,876 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,656 | ₩23,860 | ₩23,656 | ₩23,843 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,656 | ₩23,743 | ₩23,656 | ₩23,743 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,562 | ₩23,649 | ₩23,562 | ₩23,649 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,522 | ₩23,522 | ₩23,431 | ₩23,431 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,562 | ₩23,562 | ₩23,515 | ₩23,515 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,763 | ₩23,776 | ₩23,763 | ₩23,763 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,604 | ₩23,689 | ₩23,604 | ₩23,689 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,642 | ₩23,896 | ₩23,589 | ₩23,863 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,415 | ₩23,569 | ₩23,362 | ₩23,569 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,388 | ₩23,482 | ₩23,388 | ₩23,455 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,562 | ₩23,602 | ₩23,562 | ₩23,589 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,642 | ₩23,735 | ₩23,589 | ₩23,610 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,428 | ₩23,562 | ₩23,428 | ₩23,555 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,215 | ₩23,362 | ₩23,215 | ₩23,362 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,241 | ₩23,455 | ₩23,241 | ₩23,455 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,221 | ₩23,221 | ₩23,221 | ₩23,221 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,216 | ₩23,221 | ₩23,216 | ₩23,221 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,469 | ₩23,529 | ₩23,455 | ₩23,529 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,364 | ₩23,364 | ₩23,326 | ₩23,326 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,335 | ₩23,415 | ₩23,335 | ₩23,395 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,188 | ₩23,322 | ₩23,188 | ₩23,268 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,161 | ₩23,342 | ₩23,148 | ₩23,328 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,268 | ₩23,268 | ₩23,228 | ₩23,248 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,569 | ₩23,569 | ₩23,388 | ₩23,435 | -0.57% | 500 |
|---|