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 | ₩27,279 | ₩27,300 | ₩26,745 | ₩27,012 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,293 | ₩27,293 | ₩27,108 | ₩27,133 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,440 | ₩27,507 | ₩27,333 | ₩27,373 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,520 | ₩27,680 | ₩27,386 | ₩27,680 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,346 | ₩27,426 | ₩27,226 | ₩27,333 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,812 | ₩27,052 | ₩26,812 | ₩26,959 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,612 | ₩26,785 | ₩26,612 | ₩26,745 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,026 | ₩27,026 | ₩26,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,645 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩26,999 | ₩27,016 | ₩26,946 | ₩26,972 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,026 | ₩27,026 | ₩26,738 | ₩26,852 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,853 | ₩27,199 | ₩26,828 | ₩27,153 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,289 | ₩27,289 | ₩27,106 | ₩27,159 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,360 | ₩27,360 | ₩27,233 | ₩27,302 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,373 | ₩27,440 | ₩27,346 | ₩27,360 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,148 | ₩28,148 | ₩27,273 | ₩27,493 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,146 | ₩27,146 | ₩26,972 | ₩27,092 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,346 | ₩27,400 | ₩27,173 | ₩27,279 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,613 | ₩27,613 | ₩27,373 | ₩27,600 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,386 | ₩27,587 | ₩27,296 | ₩27,587 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,547 | ₩27,583 | ₩27,373 | ₩27,533 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,841 | ₩27,841 | ₩27,333 | ₩27,520 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,747 | ₩28,068 | ₩27,547 | ₩28,068 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,680 | ₩27,707 | ₩27,493 | ₩27,560 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,654 | ₩27,746 | ₩27,552 | ₩27,707 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,734 | ₩27,760 | ₩27,507 | ₩27,507 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,547 | ₩27,787 | ₩27,173 | ₩27,734 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,921 | ₩28,335 | ₩27,814 | ₩28,121 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,881 | ₩28,215 | ₩27,747 | ₩28,188 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,720 | ₩27,720 | ₩27,406 | ₩27,707 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,520 | ₩27,667 | ₩27,453 | ₩27,654 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,386 | ₩27,493 | ₩27,106 | ₩27,373 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,812 | ₩27,305 | ₩26,738 | ₩27,203 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,184 | ₩26,625 | ₩26,171 | ₩26,612 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,518 | ₩26,558 | ₩26,264 | ₩26,451 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,652 | ₩26,652 | ₩26,197 | ₩26,398 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,478 | ₩26,558 | ₩26,251 | ₩26,451 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,957 | ₩26,251 | ₩25,957 | ₩26,237 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,837 | ₩25,917 | ₩25,803 | ₩25,810 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,449 | ₩25,810 | ₩25,436 | ₩25,757 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,209 | ₩25,436 | ₩25,195 | ₩25,382 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,035 | ₩25,195 | ₩24,995 | ₩25,115 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,848 | ₩25,182 | ₩24,848 | ₩25,155 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,741 | ₩24,741 | ₩24,648 | ₩24,724 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,955 | ₩24,955 | ₩24,728 | ₩24,801 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,527 | ₩24,755 | ₩24,527 | ₩24,688 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,294 | ₩24,394 | ₩24,235 | ₩24,390 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,300 | ₩24,320 | ₩24,234 | ₩24,320 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,315 | ₩24,342 | ₩24,194 | ₩24,227 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,047 | ₩24,527 | ₩24,047 | ₩24,527 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,298 | ₩24,298 | ₩24,020 | ₩24,087 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,474 | ₩24,554 | ₩24,302 | ₩24,310 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,554 | ₩24,554 | ₩24,298 | ₩24,314 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,715 | ₩24,715 | ₩24,474 | ₩24,648 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,928 | ₩24,928 | ₩24,467 | ₩24,487 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,302 | ₩25,302 | ₩24,741 | ₩25,089 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,449 | ₩25,449 | ₩25,089 | ₩25,102 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,102 | ₩25,236 | ₩25,015 | ₩25,236 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,728 | ₩24,875 | ₩24,715 | ₩24,865 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,795 | ₩24,888 | ₩24,702 | ₩24,781 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,487 | ₩24,661 | ₩24,487 | ₩24,621 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,568 | ₩24,568 | ₩24,300 | ₩24,314 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,247 | ₩24,594 | ₩24,247 | ₩24,554 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,966 | ₩24,220 | ₩23,966 | ₩24,153 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,180 | ₩24,247 | ₩24,067 | ₩24,127 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,006 | ₩24,180 | ₩23,846 | ₩24,149 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,813 | ₩23,970 | ₩23,758 | ₩23,926 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,073 | ₩24,194 | ₩23,880 | ₩23,880 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,980 | ₩24,127 | ₩23,888 | ₩24,127 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,646 | ₩23,980 | ₩23,646 | ₩23,966 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,473 | ₩23,526 | ₩23,325 | ₩23,339 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,392 | ₩23,499 | ₩23,312 | ₩23,352 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,924 | ₩23,192 | ₩22,831 | ₩23,111 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,125 | ₩23,125 | ₩22,924 | ₩22,971 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,192 | ₩23,329 | ₩23,151 | ₩23,204 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩22,991 | ₩23,192 | ₩22,964 | ₩23,138 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,818 | ₩23,063 | ₩22,818 | ₩22,835 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,045 | ₩23,045 | ₩22,894 | ₩22,904 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,098 | ₩23,098 | ₩22,938 | ₩22,978 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,312 | ₩23,312 | ₩23,151 | ₩23,184 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,339 | ₩23,465 | ₩23,298 | ₩23,365 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,151 | ₩23,339 | ₩23,125 | ₩23,156 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,777 | ₩23,085 | ₩22,737 | ₩22,938 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,978 | ₩23,145 | ₩22,939 | ₩22,978 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,125 | ₩23,138 | ₩22,924 | ₩23,018 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,285 | ₩23,285 | ₩23,151 | ₩23,165 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,232 | ₩23,325 | ₩23,125 | ₩23,165 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,232 | ₩23,339 | ₩23,165 | ₩23,245 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,379 | ₩23,393 | ₩23,178 | ₩23,232 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,592 | ₩23,592 | ₩23,339 | ₩23,405 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,073 | ₩24,073 | ₩23,659 | ₩23,673 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,047 | ₩24,067 | ₩23,926 | ₩23,993 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,274 | ₩24,287 | ₩24,087 | ₩24,129 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,340 | ₩24,340 | ₩24,020 | ₩24,080 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,180 | ₩24,248 | ₩24,087 | ₩24,180 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,461 | ₩24,461 | ₩24,194 | ₩24,207 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,621 | ₩24,674 | ₩24,487 | ₩24,527 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,741 | ₩24,808 | ₩24,621 | ₩24,768 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,888 | ₩25,042 | ₩24,755 | ₩24,835 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,888 | ₩25,095 | ₩24,808 | ₩24,882 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,066 | ₩25,209 | ₩25,047 | ₩25,131 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,821 | ₩25,035 | ₩24,808 | ₩25,022 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,527 | ₩24,594 | ₩24,354 | ₩24,421 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,209 | ₩25,209 | ₩24,755 | ₩24,982 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,169 | ₩25,423 | ₩25,155 | ₩25,336 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩24,990 | ₩25,222 | ₩24,968 | ₩25,222 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,701 | ₩24,835 | ₩24,648 | ₩24,828 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,300 | ₩24,568 | ₩24,300 | ₩24,541 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,247 | ₩24,327 | ₩24,120 | ₩24,327 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,487 | ₩24,554 | ₩24,394 | ₩24,514 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,102 | ₩25,195 | ₩24,875 | ₩24,982 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,968 | ₩25,209 | ₩24,848 | ₩25,195 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,768 | ₩24,928 | ₩24,728 | ₩24,835 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,715 | ₩24,715 | ₩24,514 | ₩24,568 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,741 | ₩24,927 | ₩24,741 | ₩24,835 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,487 | ₩24,621 | ₩24,314 | ₩24,594 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,940 | ₩24,180 | ₩23,913 | ₩24,107 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,940 | ₩23,940 | ₩23,790 | ₩23,926 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,753 | ₩23,900 | ₩23,713 | ₩23,873 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,833 | ₩23,833 | ₩23,646 | ₩23,686 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,619 | ₩23,766 | ₩23,619 | ₩23,739 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,432 | ₩23,659 | ₩23,345 | ₩23,552 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,485 | ₩23,485 | ₩23,198 | ₩23,392 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,619 | ₩23,766 | ₩23,546 | ₩23,592 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,405 | ₩23,579 | ₩23,385 | ₩23,445 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,365 | ₩23,566 | ₩23,339 | ₩23,566 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,485 | ₩23,566 | ₩23,312 | ₩23,325 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,312 | ₩23,405 | ₩23,246 | ₩23,298 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,673 | ₩23,686 | ₩23,385 | ₩23,459 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,606 | ₩23,793 | ₩23,552 | ₩23,646 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,073 | ₩24,152 | ₩23,953 | ₩23,993 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,367 | ₩24,367 | ₩24,153 | ₩24,234 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,661 | ₩24,661 | ₩24,194 | ₩24,234 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,381 | ₩24,381 | ₩24,087 | ₩24,274 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,487 | ₩24,781 | ₩24,467 | ₩24,741 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,688 | ₩24,688 | ₩24,474 | ₩24,501 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,875 | ₩24,875 | ₩24,541 | ₩24,594 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,608 | ₩24,795 | ₩24,477 | ₩24,728 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,300 | ₩24,574 | ₩24,247 | ₩24,568 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,447 | ₩24,594 | ₩24,340 | ₩24,501 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,314 | ₩24,393 | ₩24,128 | ₩24,367 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,715 | ₩24,715 | ₩24,394 | ₩24,447 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,715 | ₩24,715 | ₩24,354 | ₩24,715 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,980 | ₩24,274 | ₩23,880 | ₩24,234 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,819 | ₩23,846 | ₩23,713 | ₩23,762 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,234 | ₩24,234 | ₩23,592 | ₩23,646 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,087 | ₩24,300 | ₩23,992 | ₩24,274 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,968 | ₩24,968 | ₩24,060 | ₩24,060 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩23,993 | ₩24,020 | ₩23,882 | ₩23,966 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,940 | ₩23,940 | ₩23,646 | ₩23,793 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,260 | ₩24,314 | ₩23,940 | ₩23,965 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,382 | ₩25,382 | ₩23,660 | ₩23,926 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,118 | ₩23,325 | ₩23,085 | ₩23,285 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,958 | ₩23,005 | ₩22,899 | ₩22,971 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,225 | ₩23,232 | ₩23,045 | ₩23,118 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,258 | ₩23,258 | ₩23,058 | ₩23,058 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,165 | ₩23,272 | ₩23,151 | ₩23,232 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,110 | ₩23,111 | ₩23,005 | ₩23,019 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,844 | ₩23,005 | ₩22,844 | ₩22,998 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,005 | ₩23,018 | ₩22,944 | ₩22,944 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,911 | ₩23,098 | ₩22,898 | ₩22,898 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,831 | ₩22,978 | ₩22,818 | ₩22,938 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,577 | ₩22,751 | ₩22,577 | ₩22,697 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,524 | ₩22,556 | ₩22,524 | ₩22,556 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,390 | ₩22,418 | ₩22,337 | ₩22,370 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,497 | ₩22,497 | ₩22,443 | ₩22,463 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,457 | ₩22,564 | ₩22,457 | ₩22,564 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,337 | ₩22,370 | ₩22,290 | ₩22,370 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,323 | ₩22,349 | ₩22,323 | ₩22,349 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,323 | ₩22,330 | ₩22,311 | ₩22,330 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,366 | ₩22,366 | ₩22,266 | ₩22,266 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,363 | ₩22,397 | ₩22,363 | ₩22,397 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,350 | ₩22,350 | ₩22,329 | ₩22,329 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,350 | ₩22,363 | ₩22,270 | ₩22,350 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,190 | ₩22,190 | ₩22,096 | ₩22,136 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,644 | ₩22,644 | ₩22,230 | ₩22,330 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,524 | ₩22,617 | ₩22,524 | ₩22,617 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,550 | ₩22,564 | ₩22,510 | ₩22,510 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,323 | ₩22,406 | ₩22,323 | ₩22,337 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,484 | ₩22,484 | ₩22,350 | ₩22,350 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,337 | ₩22,443 | ₩22,337 | ₩22,443 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,256 | ₩22,268 | ₩22,256 | ₩22,268 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,170 | ₩22,170 | ₩22,116 | ₩22,116 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,243 | ₩22,243 | ₩22,104 | ₩22,104 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,243 | ₩22,297 | ₩22,243 | ₩22,255 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,031 | ₩22,049 | ₩21,980 | ₩21,980 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,003 | ₩22,043 | ₩22,003 | ₩22,003 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,215 | ₩22,215 | ₩22,057 | ₩22,083 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,524 | ₩22,577 | ₩22,150 | ₩22,211 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,457 | ₩22,470 | ₩22,417 | ₩22,417 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,510 | ₩22,510 | ₩22,477 | ₩22,477 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,430 | ₩22,462 | ₩22,403 | ₩22,427 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,310 | ₩22,349 | ₩22,203 | ₩22,216 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,190 | ₩22,322 | ₩22,190 | ₩22,322 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,083 | ₩22,123 | ₩22,083 | ₩22,116 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,393 | ₩22,393 | ₩22,263 | ₩22,270 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,390 | ₩22,390 | ₩22,323 | ₩22,357 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,577 | ₩22,577 | ₩22,536 | ₩22,557 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,630 | ₩22,684 | ₩22,604 | ₩22,644 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,724 | ₩22,724 | ₩22,578 | ₩22,664 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,512 | ₩23,584 | ₩23,512 | ₩23,584 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,459 | ₩23,491 | ₩23,459 | ₩23,476 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,245 | ₩23,325 | ₩23,232 | ₩23,292 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,193 | ₩23,193 | ₩23,178 | ₩23,178 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,284 | ₩23,284 | ₩23,265 | ₩23,265 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,405 | ₩23,432 | ₩23,272 | ₩23,312 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,488 | ₩23,544 | ₩23,485 | ₩23,544 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,666 | ₩23,693 | ₩23,652 | ₩23,652 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,632 | ₩23,693 | ₩23,632 | ₩23,693 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,579 | ₩23,603 | ₩23,579 | ₩23,603 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,746 | ₩23,746 | ₩23,679 | ₩23,679 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,819 | ₩23,819 | ₩23,699 | ₩23,713 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,779 | ₩23,813 | ₩23,713 | ₩23,813 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,779 | ₩23,779 | ₩23,746 | ₩23,746 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,940 | ₩23,953 | ₩23,900 | ₩23,900 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,940 | ₩23,952 | ₩23,773 | ₩23,807 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,010 | ₩24,010 | ₩24,010 | ₩24,010 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,900 | ₩23,960 | ₩23,886 | ₩23,960 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,606 | ₩23,733 | ₩23,606 | ₩23,733 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,606 | ₩23,673 | ₩23,606 | ₩23,666 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,699 | ₩23,699 | ₩23,646 | ₩23,686 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,651 | ₩23,651 | ₩23,651 | ₩23,651 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,913 | ₩23,913 | ₩23,773 | ₩23,773 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,013 | ₩24,013 | ₩24,013 | ₩24,013 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,033 | ₩24,033 | ₩24,033 | ₩24,033 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,913 | ₩23,940 | ₩23,805 | ₩23,805 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,868 | ₩23,868 | ₩23,866 | ₩23,866 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,646 | ₩23,850 | ₩23,646 | ₩23,833 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,646 | ₩23,733 | ₩23,646 | ₩23,733 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,552 | ₩23,639 | ₩23,552 | ₩23,639 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,512 | ₩23,512 | ₩23,421 | ₩23,421 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,552 | ₩23,552 | ₩23,506 | ₩23,506 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,753 | ₩23,766 | ₩23,753 | ₩23,753 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,594 | ₩23,679 | ₩23,594 | ₩23,679 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,632 | ₩23,886 | ₩23,579 | ₩23,853 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,405 | ₩23,559 | ₩23,352 | ₩23,559 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,379 | ₩23,472 | ₩23,379 | ₩23,445 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,552 | ₩23,592 | ₩23,552 | ₩23,579 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,632 | ₩23,725 | ₩23,579 | ₩23,600 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,419 | ₩23,552 | ₩23,419 | ₩23,546 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,205 | ₩23,352 | ₩23,205 | ₩23,352 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,232 | ₩23,445 | ₩23,232 | ₩23,445 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,212 | ₩23,212 | ₩23,212 | ₩23,212 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,206 | ₩23,212 | ₩23,206 | ₩23,212 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,459 | ₩23,519 | ₩23,445 | ₩23,519 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,355 | ₩23,355 | ₩23,316 | ₩23,316 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,325 | ₩23,405 | ₩23,325 | ₩23,385 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,178 | ₩23,312 | ₩23,178 | ₩23,258 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,151 | ₩23,332 | ₩23,138 | ₩23,318 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,258 | ₩23,258 | ₩23,218 | ₩23,238 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,559 | ₩23,559 | ₩23,379 | ₩23,425 | -0.57% | 500 |
|---|