시장 데이터를 불러오는 중
전체 종목
Teucrium Wheat Fund ETV 과거 주가
Teucrium Wheat Fund ETV · WEAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Teucrium Wheat Fund ETV · WEAT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,836 | ₩34,198 | ₩32,321 | ₩32,736 | -3.25% | 148.4만 |
| 2026.09.28–2026.10.02 | ₩33,849 | ₩33,916 | ₩32,790 | ₩33,192 | -1.94% | 207.5만 |
| 2026.09.21–2026.09.25 | ₩34,895 | ₩35,405 | ₩33,380 | ₩34,198 | -2.00% | 224만 |
| 2026.09.14–2026.09.18 | ₩35,459 | ₩35,620 | ₩34,560 | ₩34,681 | -2.19% | 299.6만 |
| 2026.09.08–2026.09.11 | ₩36,102 | ₩36,156 | ₩34,802 | ₩35,204 | -2.49% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩36,585 | ₩38,101 | ₩35,459 | ₩35,526 | -2.90% | 506.4만 |
| 2026.08.24–2026.08.28 | ₩34,520 | ₩37,806 | ₩33,595 | ₩37,551 | +8.78% | 559.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,407 |
| ₩34,466 |
| ₩33,112 |
| ₩34,077 |
| +2.01% |
| 236.1만 |
| 2026.08.10–2026.08.14 | ₩32,589 | ₩33,635 | ₩31,637 | ₩33,487 | +2.76% | 245.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,999 | ₩32,629 | ₩31,569 | ₩32,066 | +0.21% | 212.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,568 | ₩33,688 | ₩31,797 | ₩31,932 | -4.87% | 285.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,943 | ₩34,976 | ₩32,897 | ₩33,823 | -0.36% | 331.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,865 | ₩33,943 | ₩31,543 | ₩33,863 | +6.27% | 246.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,483 | ₩32,213 | ₩30,363 | ₩31,811 | +4.36% | 185.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,705 | ₩30,403 | ₩29,021 | ₩30,054 | +1.17% | 167.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,577 | ₩30,765 | ₩29,544 | ₩29,732 | -2.76% | 182.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,424 | ₩31,140 | ₩29,397 | ₩30,765 | +4.56% | 191.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,853 | ₩30,537 | ₩29,826 | ₩29,960 | +0.36% | 260.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,476 | ₩31,717 | ₩29,839 | ₩29,880 | -5.07% | 350.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,723 | ₩32,897 | ₩31,288 | ₩31,355 | -4.18% | 280만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,232 | ₩33,903 | ₩32,763 | ₩32,924 | -0.93% | 516.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,704 | ₩34,332 | ₩31,556 | ₩32,334 | +1.99% | 522.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,066 | ₩32,535 | ₩30,644 | ₩31,395 | -2.09% | 465.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,221 | ₩33,849 | ₩31,181 | ₩32,200 | +3.14% | 560.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,336 | ₩31,409 | ₩30,188 | ₩31,100 | +2.52% | 339만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,746 | ₩31,020 | ₩29,518 | ₩30,135 | +1.31% | 364.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,590 | ₩30,845 | ₩29,129 | ₩29,223 | -4.47% | 688.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,845 | ₩31,958 | ₩30,470 | ₩30,671 | -0.57% | 520.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,309 | ₩31,422 | ₩29,813 | ₩31,073 | +2.52% | 480.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,100 | ₩31,342 | ₩30,148 | ₩30,644 | -1.47% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,771 | ₩31,878 | ₩30,014 | ₩31,422 | -1.10% | 909.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,067 | ₩31,690 | ₩28,981 | ₩31,663 | +5.31% | 493.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,410 | ₩30,443 | ₩28,901 | ₩30,269 | +2.92% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,801 | ₩29,732 | ₩27,680 | ₩29,732 | +6.95% | 139.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,707 | ₩28,632 | ₩27,519 | ₩28,136 | +1.55% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,774 | ₩28,177 | ₩27,385 | ₩27,761 | -0.05% | 120.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,788 | ₩28,391 | ₩27,452 | ₩28,123 | +1.21% | 150.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,171 | ₩27,855 | ₩26,849 | ₩27,828 | +2.42% | 66.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,533 | ₩27,747 | ₩26,822 | ₩27,305 | -0.83% | 66만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,929 | ₩27,452 | ₩26,795 | ₩27,278 | +1.29% | 58.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,198 | ₩27,278 | ₩26,527 | ₩26,822 | -1.38% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,104 | ₩27,560 | ₩27,023 | ₩27,412 | +1.14% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,238 | ₩27,332 | ₩26,567 | ₩26,795 | -1.62% | 130.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,828 | ₩27,908 | ₩27,318 | ₩27,533 | -1.06% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,761 | ₩28,177 | ₩27,560 | ₩27,761 | 0.00% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,828 | ₩28,244 | ₩27,627 | ₩27,949 | +0.43% | 49.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,498 | ₩29,169 | ₩27,895 | ₩28,096 | -1.41% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,565 | ₩29,035 | ₩28,163 | ₩28,230 | -1.17% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,767 | ₩29,370 | ₩28,096 | ₩28,096 | -2.33% | 91.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,163 | ₩28,700 | ₩27,895 | ₩28,431 | +0.95% | 87.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,090 | ₩27,694 | ₩26,956 | ₩27,560 | +1.73% | 52.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,889 | ₩27,291 | ₩26,755 | ₩27,157 | +1.00% | 71.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,358 | ₩27,358 | ₩26,956 | ₩27,090 | -0.98% | 16.8만 |
|---|