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 | ₩27,283 | ₩27,303 | ₩26,748 | ₩27,015 | -0.98% | 4.5만 |
| 2026.10.08 | ₩27,296 | ₩27,296 | ₩27,112 | ₩27,136 | -0.59% | 6.2천 |
| 2026.10.07 | ₩27,443 | ₩27,510 | ₩27,336 | ₩27,376 | -0.24% | 15.9만 |
| 2026.10.06 | ₩27,523 | ₩27,683 | ₩27,389 | ₩27,683 | +0.58% | 19.9만 |
| 2026.10.05 | ₩27,349 | ₩27,430 | ₩27,229 | ₩27,336 | -0.05% | 20.3만 |
| 2026.10.02 | ₩26,815 | ₩27,055 | ₩26,815 | ₩26,962 | +0.55% | 1.5만 |
| 2026.10.01 | ₩26,615 | ₩26,788 | ₩26,615 | ₩26,748 | +0.50% | 3.4만 |
| 2026.09.30 | ₩27,029 | ₩27,029 | ₩26,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,648 |
| -1.41% |
| 2.4만 |
| 2026.09.29 | ₩27,002 | ₩27,019 | ₩26,949 | ₩26,975 | -0.10% | 2.6만 |
|---|
| 2026.09.28 | ₩27,029 | ₩27,029 | ₩26,741 | ₩26,855 | -0.64% | 2.3만 |
|---|
| 2026.09.25 | ₩26,856 | ₩27,202 | ₩26,831 | ₩27,156 | +1.11% | 3만 |
|---|
| 2026.09.24 | ₩27,292 | ₩27,292 | ₩27,109 | ₩27,162 | -0.47% | 3.5만 |
|---|
| 2026.09.23 | ₩27,363 | ₩27,363 | ₩27,236 | ₩27,305 | -0.21% | 2.1만 |
|---|
| 2026.09.22 | ₩27,376 | ₩27,443 | ₩27,349 | ₩27,363 | -0.05% | 16.4만 |
|---|
| 2026.09.21 | ₩28,151 | ₩28,151 | ₩27,276 | ₩27,496 | -2.33% | 2.8만 |
|---|
| 2026.09.18 | ₩27,149 | ₩27,149 | ₩26,975 | ₩27,096 | -0.20% | 11.2만 |
|---|
| 2026.09.17 | ₩27,349 | ₩27,403 | ₩27,176 | ₩27,283 | -0.24% | 2.1만 |
|---|
| 2026.09.16 | ₩27,617 | ₩27,617 | ₩27,376 | ₩27,603 | -0.05% | 2.2만 |
|---|
| 2026.09.15 | ₩27,389 | ₩27,590 | ₩27,299 | ₩27,590 | +0.73% | 1.8만 |
|---|
| 2026.09.14 | ₩27,550 | ₩27,586 | ₩27,376 | ₩27,536 | -0.05% | 23.5만 |
|---|
| 2026.09.11 | ₩27,844 | ₩27,844 | ₩27,336 | ₩27,523 | -1.15% | 14.2만 |
|---|
| 2026.09.10 | ₩27,750 | ₩28,071 | ₩27,550 | ₩28,071 | +1.16% | 33.4만 |
|---|
| 2026.09.09 | ₩27,683 | ₩27,710 | ₩27,496 | ₩27,563 | -0.43% | 3.4만 |
|---|
| 2026.09.08 | ₩27,657 | ₩27,749 | ₩27,555 | ₩27,710 | +0.19% | 1.9만 |
|---|
| 2026.09.04 | ₩27,737 | ₩27,764 | ₩27,510 | ₩27,510 | -0.82% | 3.5만 |
|---|
| 2026.09.03 | ₩27,550 | ₩27,790 | ₩27,176 | ₩27,737 | +0.68% | 7.8만 |
|---|
| 2026.09.02 | ₩27,924 | ₩28,338 | ₩27,817 | ₩28,124 | +0.72% | 4.6만 |
|---|
| 2026.09.01 | ₩27,884 | ₩28,218 | ₩27,750 | ₩28,191 | +1.10% | 13.5만 |
|---|
| 2026.08.31 | ₩27,723 | ₩27,723 | ₩27,409 | ₩27,710 | -0.05% | 7.1만 |
|---|
| 2026.08.28 | ₩27,523 | ₩27,670 | ₩27,456 | ₩27,657 | +0.49% | 9.5만 |
|---|
| 2026.08.27 | ₩27,389 | ₩27,496 | ₩27,109 | ₩27,376 | -0.05% | 3.3만 |
|---|
| 2026.08.26 | ₩26,815 | ₩27,308 | ₩26,741 | ₩27,206 | +1.46% | 5.6만 |
|---|
| 2026.08.25 | ₩26,187 | ₩26,628 | ₩26,174 | ₩26,615 | +1.63% | 1.1만 |
|---|
| 2026.08.24 | ₩26,521 | ₩26,561 | ₩26,267 | ₩26,454 | -0.25% | 4.1만 |
|---|
| 2026.08.21 | ₩26,655 | ₩26,655 | ₩26,200 | ₩26,401 | -0.95% | 4.9만 |
|---|
| 2026.08.20 | ₩26,481 | ₩26,561 | ₩26,254 | ₩26,454 | -0.10% | 7.2만 |
|---|
| 2026.08.19 | ₩25,960 | ₩26,254 | ₩25,960 | ₩26,240 | +1.08% | 2.1만 |
|---|
| 2026.08.18 | ₩25,840 | ₩25,920 | ₩25,806 | ₩25,813 | -0.10% | 4.5만 |
|---|
| 2026.08.17 | ₩25,452 | ₩25,813 | ₩25,439 | ₩25,759 | +1.21% | 2.2만 |
|---|
| 2026.08.14 | ₩25,212 | ₩25,439 | ₩25,198 | ₩25,385 | +0.69% | 2.5만 |
|---|
| 2026.08.13 | ₩25,038 | ₩25,198 | ₩24,998 | ₩25,118 | +0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩24,851 | ₩25,185 | ₩24,851 | ₩25,158 | +1.24% | 8.1만 |
|---|
| 2026.08.11 | ₩24,744 | ₩24,744 | ₩24,650 | ₩24,727 | -0.07% | 1.9만 |
|---|
| 2026.08.10 | ₩24,958 | ₩24,958 | ₩24,731 | ₩24,804 | -0.62% | 2.9만 |
|---|
| 2026.08.07 | ₩24,530 | ₩24,757 | ₩24,530 | ₩24,691 | +0.65% | 5만 |
|---|
| 2026.08.06 | ₩24,296 | ₩24,397 | ₩24,238 | ₩24,393 | +0.40% | 1.9만 |
|---|
| 2026.08.05 | ₩24,303 | ₩24,323 | ₩24,236 | ₩24,323 | +0.08% | 2.5천 |
|---|
| 2026.08.04 | ₩24,318 | ₩24,345 | ₩24,196 | ₩24,230 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩24,049 | ₩24,530 | ₩24,049 | ₩24,530 | +2.00% | 1.6만 |
|---|
| 2026.07.31 | ₩24,300 | ₩24,300 | ₩24,023 | ₩24,089 | -0.87% | 1.7만 |
|---|
| 2026.07.30 | ₩24,477 | ₩24,557 | ₩24,304 | ₩24,312 | -0.67% | 4.5천 |
|---|
| 2026.07.29 | ₩24,557 | ₩24,557 | ₩24,300 | ₩24,316 | -0.98% | 2.8만 |
|---|
| 2026.07.28 | ₩24,717 | ₩24,717 | ₩24,477 | ₩24,650 | -0.27% | 16.1만 |
|---|
| 2026.07.27 | ₩24,931 | ₩24,931 | ₩24,470 | ₩24,490 | -1.77% | 3.4만 |
|---|
| 2026.07.24 | ₩25,305 | ₩25,305 | ₩24,744 | ₩25,091 | -0.84% | 3.9만 |
|---|
| 2026.07.23 | ₩25,452 | ₩25,452 | ₩25,091 | ₩25,105 | -1.36% | 3.4만 |
|---|
| 2026.07.22 | ₩25,105 | ₩25,238 | ₩25,018 | ₩25,238 | +0.53% | 3.5만 |
|---|
| 2026.07.21 | ₩24,731 | ₩24,878 | ₩24,717 | ₩24,868 | +0.56% | 8.4만 |
|---|
| 2026.07.20 | ₩24,797 | ₩24,891 | ₩24,705 | ₩24,784 | -0.05% | 3.9만 |
|---|
| 2026.07.17 | ₩24,490 | ₩24,664 | ₩24,490 | ₩24,624 | +0.55% | 5.1만 |
|---|
| 2026.07.16 | ₩24,570 | ₩24,570 | ₩24,303 | ₩24,316 | -1.03% | 8.7천 |
|---|
| 2026.07.15 | ₩24,250 | ₩24,597 | ₩24,250 | ₩24,557 | +1.27% | 3만 |
|---|
| 2026.07.14 | ₩23,969 | ₩24,223 | ₩23,969 | ₩24,156 | +0.78% | 9.4천 |
|---|
| 2026.07.13 | ₩24,183 | ₩24,250 | ₩24,069 | ₩24,129 | -0.22% | 2.7만 |
|---|
| 2026.07.10 | ₩24,009 | ₩24,183 | ₩23,849 | ₩24,152 | +0.60% | 1.2만 |
|---|
| 2026.07.09 | ₩23,815 | ₩23,973 | ₩23,761 | ₩23,929 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩24,076 | ₩24,196 | ₩23,882 | ₩23,882 | -0.80% | 1.6만 |
|---|
| 2026.07.07 | ₩23,982 | ₩24,129 | ₩23,890 | ₩24,129 | +0.61% | 1.7만 |
|---|
| 2026.07.06 | ₩23,648 | ₩23,982 | ₩23,648 | ₩23,969 | +1.36% | 4.3만 |
|---|
| 2026.07.02 | ₩23,476 | ₩23,528 | ₩23,328 | ₩23,341 | -0.57% | 7천 |
|---|
| 2026.07.01 | ₩23,395 | ₩23,501 | ₩23,314 | ₩23,355 | -0.17% | 1.7만 |
|---|
| 2026.06.30 | ₩22,927 | ₩23,194 | ₩22,833 | ₩23,114 | +0.82% | 3.8만 |
|---|
| 2026.06.29 | ₩23,127 | ₩23,127 | ₩22,927 | ₩22,974 | -0.66% | 2.8만 |
|---|
| 2026.06.26 | ₩23,194 | ₩23,332 | ₩23,154 | ₩23,206 | +0.05% | 2.2만 |
|---|
| 2026.06.25 | ₩22,994 | ₩23,194 | ₩22,967 | ₩23,141 | +0.64% | 2.9만 |
|---|
| 2026.06.24 | ₩22,820 | ₩23,066 | ₩22,820 | ₩22,837 | +0.08% | 4.8만 |
|---|
| 2026.06.23 | ₩23,047 | ₩23,047 | ₩22,896 | ₩22,907 | -0.61% | 1.9만 |
|---|
| 2026.06.22 | ₩23,101 | ₩23,101 | ₩22,940 | ₩22,980 | -0.52% | 3.1만 |
|---|
| 2026.06.18 | ₩23,314 | ₩23,314 | ₩23,154 | ₩23,186 | -0.55% | 6.3만 |
|---|
| 2026.06.17 | ₩23,341 | ₩23,468 | ₩23,301 | ₩23,368 | +0.11% | 5.2만 |
|---|
| 2026.06.16 | ₩23,154 | ₩23,341 | ₩23,127 | ₩23,158 | +0.02% | 2만 |
|---|
| 2026.06.15 | ₩22,780 | ₩23,087 | ₩22,740 | ₩22,940 | +0.70% | 5만 |
|---|
| 2026.06.12 | ₩22,980 | ₩23,147 | ₩22,942 | ₩22,980 | 0.00% | 1.7만 |
|---|
| 2026.06.11 | ₩23,127 | ₩23,141 | ₩22,927 | ₩23,020 | -0.46% | 3.1만 |
|---|
| 2026.06.10 | ₩23,288 | ₩23,288 | ₩23,154 | ₩23,167 | -0.52% | 3만 |
|---|
| 2026.06.09 | ₩23,234 | ₩23,328 | ₩23,127 | ₩23,167 | -0.29% | 4.3만 |
|---|
| 2026.06.08 | ₩23,234 | ₩23,341 | ₩23,167 | ₩23,248 | +0.06% | 4.1만 |
|---|
| 2026.06.05 | ₩23,381 | ₩23,396 | ₩23,181 | ₩23,234 | -0.63% | 7.5만 |
|---|
| 2026.06.04 | ₩23,595 | ₩23,595 | ₩23,341 | ₩23,408 | -0.79% | 5.5만 |
|---|
| 2026.06.03 | ₩24,076 | ₩24,076 | ₩23,662 | ₩23,675 | -1.66% | 8만 |
|---|
| 2026.06.02 | ₩24,049 | ₩24,069 | ₩23,929 | ₩23,996 | -0.22% | 11.1만 |
|---|
| 2026.06.01 | ₩24,276 | ₩24,290 | ₩24,089 | ₩24,132 | -0.59% | 11.6만 |
|---|
| 2026.05.29 | ₩24,343 | ₩24,343 | ₩24,023 | ₩24,083 | -1.07% | 12.6만 |
|---|
| 2026.05.28 | ₩24,183 | ₩24,251 | ₩24,089 | ₩24,183 | 0.00% | 77.6만 |
|---|
| 2026.05.27 | ₩24,463 | ₩24,463 | ₩24,196 | ₩24,210 | -1.04% | 11.8만 |
|---|
| 2026.05.26 | ₩24,624 | ₩24,677 | ₩24,490 | ₩24,530 | -0.38% | 17만 |
|---|
| 2026.05.22 | ₩24,744 | ₩24,811 | ₩24,624 | ₩24,771 | +0.11% | 17.3만 |
|---|
| 2026.05.21 | ₩24,891 | ₩25,045 | ₩24,757 | ₩24,838 | -0.21% | 95.7만 |
|---|
| 2026.05.20 | ₩24,891 | ₩25,098 | ₩24,811 | ₩24,884 | -0.03% | 1.5만 |
|---|
| 2026.05.19 | ₩25,069 | ₩25,212 | ₩25,050 | ₩25,134 | +0.26% | 32.8만 |
|---|
| 2026.05.18 | ₩24,824 | ₩25,038 | ₩24,811 | ₩25,025 | +0.81% | 4.1만 |
|---|
| 2026.05.15 | ₩24,530 | ₩24,597 | ₩24,357 | ₩24,423 | -0.44% | 17.7만 |
|---|
| 2026.05.14 | ₩25,212 | ₩25,212 | ₩24,757 | ₩24,985 | -0.90% | 17.6만 |
|---|
| 2026.05.13 | ₩25,172 | ₩25,425 | ₩25,158 | ₩25,339 | +0.66% | 6.3만 |
|---|
| 2026.05.12 | ₩24,993 | ₩25,225 | ₩24,971 | ₩25,225 | +0.93% | 7.4만 |
|---|
| 2026.05.11 | ₩24,704 | ₩24,838 | ₩24,650 | ₩24,831 | +0.51% | 3.6만 |
|---|
| 2026.05.08 | ₩24,303 | ₩24,570 | ₩24,303 | ₩24,544 | +0.99% | 7.6만 |
|---|
| 2026.05.07 | ₩24,250 | ₩24,330 | ₩24,123 | ₩24,330 | +0.33% | 2.3만 |
|---|
| 2026.05.06 | ₩24,490 | ₩24,557 | ₩24,397 | ₩24,517 | +0.11% | 5.6만 |
|---|
| 2026.05.05 | ₩25,105 | ₩25,198 | ₩24,878 | ₩24,985 | -0.48% | 45.9만 |
|---|
| 2026.05.04 | ₩24,971 | ₩25,212 | ₩24,851 | ₩25,198 | +0.91% | 9.9만 |
|---|
| 2026.05.01 | ₩24,771 | ₩24,931 | ₩24,731 | ₩24,838 | +0.27% | 6.3만 |
|---|
| 2026.04.30 | ₩24,717 | ₩24,717 | ₩24,517 | ₩24,570 | -0.59% | 4.1만 |
|---|
| 2026.04.29 | ₩24,744 | ₩24,930 | ₩24,744 | ₩24,838 | +0.38% | 10.4만 |
|---|
| 2026.04.28 | ₩24,490 | ₩24,624 | ₩24,316 | ₩24,597 | +0.44% | 9.8만 |
|---|
| 2026.04.27 | ₩23,942 | ₩24,183 | ₩23,916 | ₩24,109 | +0.70% | 7만 |
|---|
| 2026.04.24 | ₩23,942 | ₩23,942 | ₩23,793 | ₩23,929 | -0.06% | 2.8만 |
|---|
| 2026.04.23 | ₩23,755 | ₩23,902 | ₩23,715 | ₩23,876 | +0.51% | 3만 |
|---|
| 2026.04.22 | ₩23,835 | ₩23,835 | ₩23,648 | ₩23,689 | -0.62% | 2.7만 |
|---|
| 2026.04.21 | ₩23,622 | ₩23,769 | ₩23,622 | ₩23,742 | +0.51% | 2.8만 |
|---|
| 2026.04.20 | ₩23,435 | ₩23,662 | ₩23,348 | ₩23,555 | +0.51% | 7.2만 |
|---|
| 2026.04.17 | ₩23,488 | ₩23,488 | ₩23,201 | ₩23,395 | -0.40% | 9.4만 |
|---|
| 2026.04.16 | ₩23,622 | ₩23,769 | ₩23,548 | ₩23,595 | -0.11% | 8.9만 |
|---|
| 2026.04.15 | ₩23,408 | ₩23,582 | ₩23,388 | ₩23,448 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩23,368 | ₩23,568 | ₩23,341 | ₩23,568 | +0.86% | 3.3만 |
|---|
| 2026.04.13 | ₩23,488 | ₩23,568 | ₩23,314 | ₩23,328 | -0.68% | 23만 |
|---|
| 2026.04.10 | ₩23,314 | ₩23,408 | ₩23,249 | ₩23,301 | -0.06% | 5.9만 |
|---|
| 2026.04.09 | ₩23,675 | ₩23,689 | ₩23,388 | ₩23,461 | -0.90% | 6.4만 |
|---|
| 2026.04.08 | ₩23,608 | ₩23,795 | ₩23,555 | ₩23,648 | +0.17% | 5.4만 |
|---|
| 2026.04.07 | ₩24,076 | ₩24,155 | ₩23,956 | ₩23,996 | -0.33% | 4.9만 |
|---|
| 2026.04.06 | ₩24,370 | ₩24,370 | ₩24,156 | ₩24,236 | -0.55% | 6.5만 |
|---|
| 2026.04.02 | ₩24,664 | ₩24,664 | ₩24,196 | ₩24,236 | -1.73% | 94.2만 |
|---|
| 2026.04.01 | ₩24,383 | ₩24,383 | ₩24,089 | ₩24,276 | -0.44% | 25.7만 |
|---|
| 2026.03.31 | ₩24,490 | ₩24,784 | ₩24,470 | ₩24,744 | +1.04% | 18.7만 |
|---|
| 2026.03.30 | ₩24,691 | ₩24,691 | ₩24,477 | ₩24,504 | -0.76% | 12.2만 |
|---|
| 2026.03.27 | ₩24,878 | ₩24,878 | ₩24,544 | ₩24,597 | -1.13% | 12만 |
|---|
| 2026.03.26 | ₩24,610 | ₩24,797 | ₩24,479 | ₩24,731 | +0.49% | 8.1만 |
|---|
| 2026.03.25 | ₩24,303 | ₩24,577 | ₩24,250 | ₩24,570 | +1.10% | 8.1만 |
|---|
| 2026.03.24 | ₩24,450 | ₩24,597 | ₩24,343 | ₩24,504 | +0.22% | 4.4만 |
|---|
| 2026.03.23 | ₩24,316 | ₩24,395 | ₩24,131 | ₩24,370 | +0.22% | 11.3만 |
|---|
| 2026.03.20 | ₩24,717 | ₩24,717 | ₩24,397 | ₩24,450 | -1.08% | 7.6만 |
|---|
| 2026.03.19 | ₩24,717 | ₩24,717 | ₩24,357 | ₩24,717 | 0.00% | 36.1만 |
|---|
| 2026.03.18 | ₩23,982 | ₩24,276 | ₩23,882 | ₩24,236 | +1.06% | 82만 |
|---|
| 2026.03.17 | ₩23,822 | ₩23,849 | ₩23,715 | ₩23,765 | -0.24% | 3.7만 |
|---|
| 2026.03.16 | ₩24,236 | ₩24,236 | ₩23,595 | ₩23,648 | -2.43% | 6만 |
|---|
| 2026.03.13 | ₩24,089 | ₩24,303 | ₩23,994 | ₩24,276 | +0.78% | 3.4만 |
|---|
| 2026.03.12 | ₩24,971 | ₩24,971 | ₩24,063 | ₩24,063 | -3.64% | 2.2만 |
|---|
| 2026.03.11 | ₩23,996 | ₩24,023 | ₩23,885 | ₩23,969 | -0.11% | 2.5만 |
|---|
| 2026.03.10 | ₩23,942 | ₩23,942 | ₩23,648 | ₩23,795 | -0.61% | 2.5만 |
|---|
| 2026.03.09 | ₩24,263 | ₩24,316 | ₩23,942 | ₩23,968 | -1.22% | 4.4만 |
|---|
| 2026.03.06 | ₩25,385 | ₩25,385 | ₩23,663 | ₩23,929 | -5.74% | 2.1만 |
|---|
| 2026.03.05 | ₩23,121 | ₩23,328 | ₩23,087 | ₩23,288 | +0.72% | 7천 |
|---|
| 2026.03.04 | ₩22,960 | ₩23,007 | ₩22,902 | ₩22,974 | +0.06% | 7.4천 |
|---|
| 2026.03.03 | ₩23,228 | ₩23,234 | ₩23,047 | ₩23,121 | -0.46% | 7.5천 |
|---|
| 2026.03.02 | ₩23,261 | ₩23,261 | ₩23,061 | ₩23,061 | -0.86% | 2.4천 |
|---|
| 2026.02.27 | ₩23,167 | ₩23,274 | ₩23,154 | ₩23,234 | +0.29% | 2.9천 |
|---|
| 2026.02.26 | ₩23,113 | ₩23,114 | ₩23,007 | ₩23,022 | -0.39% | 2.7천 |
|---|
| 2026.02.25 | ₩22,847 | ₩23,007 | ₩22,847 | ₩23,000 | +0.67% | 3.9천 |
|---|
| 2026.02.24 | ₩23,007 | ₩23,020 | ₩22,947 | ₩22,947 | -0.26% | 1.3천 |
|---|
| 2026.02.23 | ₩22,914 | ₩23,101 | ₩22,900 | ₩22,900 | -0.06% | 2.1만 |
|---|
| 2026.02.20 | ₩22,833 | ₩22,980 | ₩22,820 | ₩22,940 | +0.47% | 1.1만 |
|---|
| 2026.02.19 | ₩22,580 | ₩22,753 | ₩22,580 | ₩22,700 | +0.53% | 2.2천 |
|---|
| 2026.02.18 | ₩22,526 | ₩22,558 | ₩22,526 | ₩22,558 | +0.14% | 400 |
|---|
| 2026.02.17 | ₩22,393 | ₩22,421 | ₩22,339 | ₩22,372 | -0.09% | 500 |
|---|
| 2026.02.13 | ₩22,499 | ₩22,499 | ₩22,446 | ₩22,466 | -0.15% | 800 |
|---|
| 2026.02.12 | ₩22,459 | ₩22,566 | ₩22,459 | ₩22,566 | +0.48% | 1.3천 |
|---|
| 2026.02.11 | ₩22,339 | ₩22,372 | ₩22,292 | ₩22,372 | +0.15% | 1.3천 |
|---|
| 2026.02.10 | ₩22,326 | ₩22,351 | ₩22,326 | ₩22,351 | +0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩22,326 | ₩22,332 | ₩22,314 | ₩22,332 | +0.03% | 1천 |
|---|
| 2026.02.06 | ₩22,368 | ₩22,368 | ₩22,268 | ₩22,268 | -0.45% | 4.4천 |
|---|
| 2026.02.05 | ₩22,366 | ₩22,399 | ₩22,366 | ₩22,399 | +0.15% | 1.2천 |
|---|
| 2026.02.04 | ₩22,352 | ₩22,352 | ₩22,331 | ₩22,331 | -0.10% | 300 |
|---|
| 2026.02.03 | ₩22,352 | ₩22,366 | ₩22,272 | ₩22,352 | 0.00% | 1.3천 |
|---|
| 2026.02.02 | ₩22,192 | ₩22,192 | ₩22,099 | ₩22,139 | -0.24% | 1.6천 |
|---|
| 2026.01.30 | ₩22,646 | ₩22,646 | ₩22,232 | ₩22,332 | -1.39% | 4.7천 |
|---|
| 2026.01.29 | ₩22,526 | ₩22,620 | ₩22,526 | ₩22,620 | +0.42% | 1.2천 |
|---|
| 2026.01.28 | ₩22,553 | ₩22,566 | ₩22,513 | ₩22,513 | -0.18% | 1.6만 |
|---|
| 2026.01.27 | ₩22,326 | ₩22,409 | ₩22,326 | ₩22,339 | +0.06% | 1.7천 |
|---|
| 2026.01.26 | ₩22,486 | ₩22,486 | ₩22,352 | ₩22,352 | -0.59% | 2.4천 |
|---|
| 2026.01.23 | ₩22,339 | ₩22,446 | ₩22,339 | ₩22,446 | +0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩22,259 | ₩22,271 | ₩22,259 | ₩22,271 | +0.05% | 200 |
|---|
| 2026.01.21 | ₩22,172 | ₩22,172 | ₩22,119 | ₩22,119 | -0.24% | 700 |
|---|
| 2026.01.20 | ₩22,246 | ₩22,246 | ₩22,107 | ₩22,107 | -0.62% | 2.2천 |
|---|
| 2026.01.16 | ₩22,246 | ₩22,299 | ₩22,246 | ₩22,258 | +0.05% | 2.1천 |
|---|
| 2026.01.15 | ₩22,033 | ₩22,052 | ₩21,982 | ₩21,982 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩22,005 | ₩22,045 | ₩22,005 | ₩22,005 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩22,218 | ₩22,218 | ₩22,060 | ₩22,085 | -0.60% | 3.1천 |
|---|
| 2026.01.12 | ₩22,526 | ₩22,580 | ₩22,152 | ₩22,213 | -1.39% | 1.8천 |
|---|
| 2026.01.09 | ₩22,459 | ₩22,473 | ₩22,419 | ₩22,419 | -0.18% | 2.8천 |
|---|
| 2026.01.08 | ₩22,513 | ₩22,513 | ₩22,479 | ₩22,479 | -0.15% | 500 |
|---|
| 2026.01.07 | ₩22,433 | ₩22,465 | ₩22,406 | ₩22,430 | -0.01% | 2.7천 |
|---|
| 2026.01.06 | ₩22,312 | ₩22,351 | ₩22,205 | ₩22,219 | -0.42% | 2.9천 |
|---|
| 2026.01.05 | ₩22,192 | ₩22,324 | ₩22,192 | ₩22,324 | +0.60% | 2.3천 |
|---|
| 2026.01.02 | ₩22,085 | ₩22,125 | ₩22,085 | ₩22,119 | +0.15% | 1.1천 |
|---|
| 2025.12.31 | ₩22,395 | ₩22,395 | ₩22,266 | ₩22,272 | -0.55% | 1.4천 |
|---|
| 2025.12.30 | ₩22,393 | ₩22,393 | ₩22,326 | ₩22,359 | -0.15% | 5.1천 |
|---|
| 2025.12.29 | ₩22,580 | ₩22,580 | ₩22,538 | ₩22,560 | -0.09% | 1.3천 |
|---|
| 2025.12.26 | ₩22,633 | ₩22,686 | ₩22,606 | ₩22,646 | +0.06% | 4.1천 |
|---|
| 2025.12.24 | ₩22,727 | ₩22,727 | ₩22,581 | ₩22,666 | -0.26% | 4.2천 |
|---|
| 2025.12.23 | ₩23,515 | ₩23,587 | ₩23,515 | ₩23,587 | +0.31% | 1천 |
|---|
| 2025.12.22 | ₩23,461 | ₩23,493 | ₩23,461 | ₩23,479 | +0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩23,248 | ₩23,328 | ₩23,234 | ₩23,294 | +0.20% | 6.9천 |
|---|
| 2025.12.18 | ₩23,196 | ₩23,196 | ₩23,181 | ₩23,181 | -0.06% | 1.1천 |
|---|
| 2025.12.17 | ₩23,286 | ₩23,286 | ₩23,268 | ₩23,268 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩23,408 | ₩23,435 | ₩23,274 | ₩23,314 | -0.40% | 14.7만 |
|---|
| 2025.12.15 | ₩23,491 | ₩23,547 | ₩23,488 | ₩23,547 | +0.24% | 1.8천 |
|---|
| 2025.12.12 | ₩23,668 | ₩23,695 | ₩23,655 | ₩23,655 | -0.06% | 400 |
|---|
| 2025.12.11 | ₩23,635 | ₩23,695 | ₩23,635 | ₩23,695 | +0.25% | 2.1천 |
|---|
| 2025.12.10 | ₩23,582 | ₩23,606 | ₩23,582 | ₩23,606 | +0.10% | 1천 |
|---|
| 2025.12.09 | ₩23,600 | ₩23,600 | ₩23,600 | ₩23,600 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩23,749 | ₩23,749 | ₩23,682 | ₩23,682 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩23,822 | ₩23,822 | ₩23,702 | ₩23,715 | -0.45% | 800 |
|---|
| 2025.12.04 | ₩23,782 | ₩23,815 | ₩23,715 | ₩23,815 | +0.14% | 4.3천 |
|---|
| 2025.12.03 | ₩23,782 | ₩23,782 | ₩23,749 | ₩23,749 | -0.14% | 1.6천 |
|---|
| 2025.12.02 | ₩23,942 | ₩23,956 | ₩23,902 | ₩23,902 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩23,942 | ₩23,954 | ₩23,775 | ₩23,810 | -0.55% | 1.5천 |
|---|
| 2025.11.28 | ₩24,013 | ₩24,013 | ₩24,013 | ₩24,013 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩23,902 | ₩23,962 | ₩23,889 | ₩23,962 | +0.25% | 1.2천 |
|---|
| 2025.11.25 | ₩23,608 | ₩23,735 | ₩23,608 | ₩23,735 | +0.54% | 1.3천 |
|---|
| 2025.11.24 | ₩23,608 | ₩23,675 | ₩23,608 | ₩23,668 | +0.25% | 500 |
|---|
| 2025.11.21 | ₩23,702 | ₩23,702 | ₩23,648 | ₩23,689 | -0.06% | 400 |
|---|
| 2025.11.20 | ₩23,654 | ₩23,654 | ₩23,654 | ₩23,654 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩23,916 | ₩23,916 | ₩23,775 | ₩23,775 | -0.59% | 400 |
|---|
| 2025.11.18 | ₩24,016 | ₩24,016 | ₩24,016 | ₩24,016 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,036 | ₩24,036 | ₩24,036 | ₩24,036 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩23,916 | ₩23,942 | ₩23,807 | ₩23,807 | -0.45% | 1.4천 |
|---|
| 2025.11.13 | ₩23,870 | ₩23,870 | ₩23,869 | ₩23,869 | -0.01% | 1.2천 |
|---|
| 2025.11.12 | ₩23,648 | ₩23,853 | ₩23,648 | ₩23,835 | +0.79% | 800 |
|---|
| 2025.11.11 | ₩23,648 | ₩23,735 | ₩23,648 | ₩23,735 | +0.37% | 2.3천 |
|---|
| 2025.11.10 | ₩23,555 | ₩23,642 | ₩23,555 | ₩23,642 | +0.37% | 200 |
|---|
| 2025.11.07 | ₩23,515 | ₩23,515 | ₩23,424 | ₩23,424 | -0.39% | 300 |
|---|
| 2025.11.06 | ₩23,555 | ₩23,555 | ₩23,508 | ₩23,508 | -0.20% | 2.6천 |
|---|
| 2025.11.05 | ₩23,755 | ₩23,769 | ₩23,755 | ₩23,755 | 0.00% | 6.4천 |
|---|
| 2025.11.04 | ₩23,596 | ₩23,682 | ₩23,596 | ₩23,682 | +0.36% | 600 |
|---|
| 2025.11.03 | ₩23,635 | ₩23,889 | ₩23,582 | ₩23,856 | +0.93% | 7.7천 |
|---|
| 2025.10.31 | ₩23,408 | ₩23,562 | ₩23,355 | ₩23,562 | +0.66% | 2.7천 |
|---|
| 2025.10.30 | ₩23,381 | ₩23,475 | ₩23,381 | ₩23,448 | +0.29% | 2.9천 |
|---|
| 2025.10.29 | ₩23,555 | ₩23,595 | ₩23,555 | ₩23,582 | +0.11% | 1.1천 |
|---|
| 2025.10.28 | ₩23,635 | ₩23,727 | ₩23,582 | ₩23,603 | -0.14% | 3.5천 |
|---|
| 2025.10.27 | ₩23,421 | ₩23,555 | ₩23,421 | ₩23,548 | +0.54% | 1.6천 |
|---|
| 2025.10.24 | ₩23,208 | ₩23,355 | ₩23,208 | ₩23,355 | +0.63% | 4.6천 |
|---|
| 2025.10.23 | ₩23,234 | ₩23,448 | ₩23,234 | ₩23,448 | +0.92% | 4천 |
|---|
| 2025.10.22 | ₩23,214 | ₩23,214 | ₩23,214 | ₩23,214 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩23,209 | ₩23,214 | ₩23,209 | ₩23,214 | +0.02% | 800 |
|---|
| 2025.10.20 | ₩23,461 | ₩23,522 | ₩23,448 | ₩23,522 | +0.26% | 900 |
|---|
| 2025.10.17 | ₩23,357 | ₩23,357 | ₩23,318 | ₩23,318 | -0.17% | 700 |
|---|
| 2025.10.16 | ₩23,328 | ₩23,408 | ₩23,328 | ₩23,388 | +0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩23,181 | ₩23,314 | ₩23,181 | ₩23,261 | +0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩23,154 | ₩23,334 | ₩23,141 | ₩23,321 | +0.72% | 3.4천 |
|---|
| 2025.10.13 | ₩23,261 | ₩23,261 | ₩23,221 | ₩23,241 | -0.09% | 1.4천 |
|---|
| 2025.10.10 | ₩23,562 | ₩23,562 | ₩23,381 | ₩23,428 | -0.57% | 500 |
|---|