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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,217 | ₩33,378 | ₩32,332 | ₩32,748 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,419 | ₩33,579 | ₩33,204 | ₩33,217 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,915 | ₩33,915 | ₩33,365 | ₩33,405 | -1.50% | 21만 |
| 2026.10.06 | ₩33,942 | ₩34,210 | ₩33,740 | ₩34,197 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,848 | ₩33,928 | ₩33,539 | ₩33,660 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,365 | ₩33,445 | ₩33,177 | ₩33,204 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,164 | ₩33,325 | ₩32,801 | ₩33,164 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,928 | ₩33,928 | ₩32,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,962 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,419 | ₩33,687 | ₩33,365 | ₩33,606 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,861 | ₩33,915 | ₩33,311 | ₩33,499 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,620 | ₩34,250 | ₩33,392 | ₩34,210 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,277 | ₩34,505 | ₩34,130 | ₩34,304 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,787 | ₩34,827 | ₩34,250 | ₩34,452 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,948 | ₩35,163 | ₩34,854 | ₩34,867 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,908 | ₩35,417 | ₩34,908 | ₩35,297 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,042 | ₩35,069 | ₩34,613 | ₩34,693 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,082 | ₩35,431 | ₩34,894 | ₩35,203 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,364 | ₩35,632 | ₩35,189 | ₩35,619 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,720 | ₩35,458 | ₩34,653 | ₩35,310 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,471 | ₩35,578 | ₩34,572 | ₩35,109 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,686 | ₩35,686 | ₩34,814 | ₩35,216 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,458 | ₩35,860 | ₩35,109 | ₩35,833 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,128 | ₩36,128 | ₩35,256 | ₩35,256 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,115 | ₩36,169 | ₩35,726 | ₩36,169 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,102 | ₩36,196 | ₩35,498 | ₩35,538 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,967 | ₩36,544 | ₩35,471 | ₩36,383 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,242 | ₩38,114 | ₩37,202 | ₩37,376 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,296 | ₩37,819 | ₩37,296 | ₩37,564 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,598 | ₩37,322 | ₩36,477 | ₩37,309 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,027 | ₩37,819 | ₩36,880 | ₩37,564 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,088 | ₩36,759 | ₩35,954 | ₩36,518 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,867 | ₩36,276 | ₩34,639 | ₩36,209 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,687 | ₩34,425 | ₩33,606 | ₩34,384 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,532 | ₩34,532 | ₩33,982 | ₩34,183 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,036 | ₩34,170 | ₩33,794 | ₩34,089 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,250 | ₩34,478 | ₩33,928 | ₩34,049 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,284 | ₩34,143 | ₩33,284 | ₩33,995 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,673 | ₩33,767 | ₩33,123 | ₩33,150 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,419 | ₩33,727 | ₩33,244 | ₩33,539 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,083 | ₩33,647 | ₩33,083 | ₩33,499 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,734 | ₩33,164 | ₩32,385 | ₩32,627 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,372 | ₩32,801 | ₩32,372 | ₩32,681 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,956 | ₩32,050 | ₩31,648 | ₩31,809 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,600 | ₩32,667 | ₩32,198 | ₩32,211 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,996 | ₩32,372 | ₩31,983 | ₩32,077 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,278 | ₩32,278 | ₩31,581 | ₩31,822 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,345 | ₩32,560 | ₩32,144 | ₩32,278 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,064 | ₩32,198 | ₩31,889 | ₩32,010 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩32,010 | ₩32,640 | ₩31,849 | ₩32,546 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,694 | ₩32,707 | ₩31,809 | ₩31,943 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,405 | ₩33,700 | ₩33,016 | ₩33,029 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,056 | ₩33,083 | ₩32,788 | ₩32,868 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,707 | ₩33,097 | ₩32,627 | ₩33,029 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,579 | ₩33,660 | ₩32,842 | ₩32,895 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,539 | ₩33,848 | ₩32,909 | ₩33,834 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,827 | ₩34,881 | ₩34,331 | ₩34,384 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,532 | ₩34,988 | ₩34,264 | ₩34,881 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,338 | ₩33,848 | ₩33,244 | ₩33,808 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,955 | ₩33,969 | ₩33,512 | ₩33,526 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,673 | ₩33,955 | ₩33,365 | ₩33,875 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,378 | ₩33,808 | ₩33,311 | ₩33,432 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,895 | ₩33,660 | ₩32,895 | ₩33,432 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,581 | ₩32,184 | ₩31,554 | ₩32,077 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,876 | ₩32,037 | ₩31,701 | ₩31,742 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,259 | ₩32,225 | ₩31,259 | ₩31,822 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,413 | ₩31,044 | ₩30,373 | ₩30,923 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,098 | ₩31,205 | ₩30,400 | ₩30,454 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,789 | ₩31,004 | ₩30,695 | ₩30,977 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,494 | ₩30,816 | ₩30,427 | ₩30,762 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,199 | ₩30,387 | ₩30,011 | ₩30,065 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,024 | ₩30,413 | ₩29,984 | ₩30,051 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,407 | ₩29,930 | ₩29,032 | ₩29,555 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,716 | ₩29,783 | ₩29,219 | ₩29,260 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,796 | ₩29,971 | ₩29,555 | ₩29,743 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,877 | ₩30,293 | ₩29,743 | ₩30,266 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,172 | ₩30,548 | ₩29,984 | ₩29,998 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,467 | ₩30,494 | ₩30,065 | ₩30,078 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,588 | ₩30,776 | ₩30,494 | ₩30,521 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,977 | ₩31,057 | ₩30,682 | ₩30,776 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,950 | ₩31,151 | ₩30,829 | ₩31,124 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,346 | ₩30,856 | ₩30,333 | ₩30,521 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,434 | ₩30,252 | ₩29,407 | ₩30,239 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,971 | ₩30,387 | ₩29,957 | ₩29,971 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,212 | ₩30,427 | ₩29,971 | ₩30,091 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,440 | ₩30,494 | ₩30,158 | ₩30,239 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,319 | ₩30,548 | ₩30,011 | ₩30,024 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,863 | ₩30,306 | ₩29,837 | ₩29,984 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,145 | ₩30,252 | ₩29,850 | ₩29,890 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,467 | ₩30,521 | ₩30,011 | ₩30,145 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,178 | ₩31,299 | ₩30,360 | ₩30,413 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,990 | ₩31,124 | ₩30,870 | ₩31,057 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,487 | ₩31,728 | ₩31,205 | ₩31,272 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,862 | ₩31,862 | ₩31,299 | ₩31,366 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,996 | ₩32,157 | ₩31,795 | ₩31,970 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,970 | ₩32,131 | ₩31,661 | ₩31,876 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,734 | ₩32,909 | ₩32,479 | ₩32,493 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,949 | ₩33,217 | ₩32,775 | ₩32,936 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,351 | ₩33,378 | ₩32,842 | ₩32,868 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,620 | ₩33,915 | ₩33,204 | ₩33,405 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,606 | ₩33,875 | ₩33,445 | ₩33,808 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,244 | ₩33,700 | ₩33,070 | ₩33,539 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,868 | ₩32,868 | ₩32,198 | ₩32,345 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,566 | ₩33,660 | ₩33,029 | ₩33,298 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,942 | ₩34,344 | ₩33,794 | ₩34,036 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,681 | ₩34,223 | ₩32,627 | ₩34,197 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,715 | ₩32,198 | ₩31,567 | ₩32,184 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,057 | ₩31,446 | ₩30,937 | ₩31,406 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,963 | ₩31,098 | ₩30,655 | ₩31,031 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,151 | ₩31,339 | ₩30,843 | ₩31,285 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,144 | ₩32,184 | ₩31,607 | ₩31,862 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,077 | ₩32,546 | ₩32,023 | ₩32,466 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,372 | ₩32,439 | ₩32,023 | ₩32,211 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,587 | ₩32,587 | ₩32,117 | ₩32,345 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,419 | ₩33,861 | ₩32,922 | ₩33,016 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,305 | ₩33,231 | ₩32,251 | ₩33,164 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,232 | ₩31,849 | ₩31,192 | ₩31,809 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,272 | ₩31,272 | ₩30,896 | ₩31,111 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,802 | ₩31,420 | ₩30,709 | ₩31,406 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,950 | ₩31,017 | ₩30,641 | ₩30,668 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,440 | ₩31,071 | ₩30,400 | ₩31,071 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,346 | ₩30,843 | ₩30,199 | ₩30,521 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,091 | ₩30,252 | ₩29,528 | ₩30,145 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,601 | ₩31,031 | ₩30,440 | ₩30,588 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,118 | ₩30,454 | ₩29,957 | ₩30,226 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,850 | ₩30,346 | ₩29,823 | ₩30,333 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,756 | ₩30,158 | ₩29,729 | ₩29,756 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,327 | ₩29,515 | ₩29,139 | ₩29,233 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,185 | ₩30,185 | ₩29,273 | ₩29,528 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,783 | ₩30,105 | ₩29,689 | ₩29,850 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,507 | ₩30,856 | ₩30,427 | ₩30,655 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,601 | ₩30,668 | ₩30,266 | ₩30,655 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,111 | ₩31,232 | ₩30,655 | ₩30,682 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,017 | ₩31,044 | ₩30,480 | ₩30,628 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,272 | ₩31,970 | ₩31,272 | ₩31,621 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,856 | ₩31,366 | ₩30,789 | ₩31,205 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,124 | ₩31,433 | ₩30,789 | ₩31,084 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,588 | ₩31,151 | ₩30,494 | ₩31,017 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,105 | ₩30,829 | ₩30,105 | ₩30,816 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,333 | ₩30,628 | ₩30,024 | ₩30,454 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,319 | ₩30,427 | ₩29,823 | ₩30,427 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,923 | ₩31,111 | ₩30,601 | ₩30,655 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,232 | ₩31,352 | ₩30,816 | ₩31,312 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,467 | ₩31,165 | ₩30,454 | ₩31,138 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,440 | ₩30,548 | ₩30,158 | ₩30,333 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,111 | ₩31,192 | ₩30,548 | ₩30,655 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,816 | ₩31,473 | ₩30,548 | ₩31,433 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,017 | ₩31,420 | ₩30,668 | ₩30,749 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,923 | ₩30,977 | ₩30,306 | ₩30,655 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,829 | ₩30,896 | ₩30,024 | ₩30,494 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,782 | ₩31,889 | ₩30,548 | ₩30,829 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,856 | ₩31,701 | ₩30,802 | ₩31,674 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,394 | ₩30,051 | ₩29,394 | ₩29,984 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,125 | ₩29,233 | ₩28,991 | ₩29,233 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,823 | ₩29,823 | ₩29,219 | ₩29,313 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,078 | ₩30,078 | ₩29,447 | ₩29,501 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,944 | ₩30,454 | ₩29,944 | ₩30,279 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,206 | ₩29,447 | ₩29,072 | ₩29,407 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,179 | ₩29,233 | ₩28,911 | ₩29,179 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,394 | ₩29,622 | ₩29,260 | ₩29,340 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,421 | ₩29,837 | ₩29,327 | ₩29,394 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,246 | ₩29,743 | ₩29,072 | ₩29,743 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,549 | ₩29,273 | ₩28,549 | ₩29,273 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,092 | ₩28,361 | ₩28,066 | ₩28,361 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,811 | ₩27,918 | ₩27,690 | ₩27,864 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,227 | ₩28,374 | ₩28,119 | ₩28,146 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,079 | ₩28,643 | ₩28,012 | ₩28,629 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,677 | ₩28,066 | ₩27,583 | ₩28,012 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,757 | ₩27,824 | ₩27,529 | ₩27,730 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,717 | ₩27,771 | ₩27,569 | ₩27,703 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,025 | ₩28,186 | ₩27,663 | ₩27,771 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,610 | ₩28,066 | ₩27,502 | ₩27,999 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,556 | ₩27,851 | ₩27,395 | ₩27,636 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,703 | ₩27,797 | ₩27,583 | ₩27,730 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,784 | ₩27,851 | ₩27,529 | ₩27,596 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,307 | ₩28,347 | ₩27,918 | ₩28,133 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,280 | ₩28,401 | ₩28,012 | ₩28,347 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,864 | ₩28,267 | ₩27,864 | ₩28,012 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,663 | ₩27,663 | ₩27,462 | ₩27,502 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,797 | ₩27,838 | ₩27,516 | ₩27,542 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,381 | ₩27,864 | ₩27,381 | ₩27,838 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,100 | ₩27,288 | ₩27,073 | ₩27,247 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,261 | ₩27,261 | ₩26,858 | ₩26,898 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,180 | ₩27,180 | ₩26,952 | ₩26,979 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,247 | ₩27,422 | ₩27,247 | ₩27,314 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,234 | ₩27,234 | ₩26,925 | ₩26,925 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,086 | ₩27,127 | ₩26,898 | ₩27,019 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,939 | ₩27,113 | ₩26,831 | ₩26,992 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,542 | ₩27,757 | ₩26,845 | ₩27,086 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,301 | ₩27,368 | ₩27,113 | ₩27,288 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,247 | ₩27,462 | ₩27,180 | ₩27,328 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,127 | ₩27,288 | ₩27,113 | ₩27,247 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,033 | ₩27,086 | ₩26,858 | ₩26,885 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,939 | ₩27,113 | ₩26,805 | ₩27,086 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,778 | ₩26,858 | ₩26,536 | ₩26,831 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,858 | ₩27,006 | ₩26,764 | ₩26,791 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,153 | ₩27,153 | ₩26,939 | ₩26,939 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,207 | ₩27,288 | ₩27,033 | ₩27,100 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,502 | ₩27,529 | ₩27,261 | ₩27,422 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,422 | ₩27,569 | ₩27,368 | ₩27,462 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,113 | ₩27,234 | ₩27,033 | ₩27,194 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,113 | ₩27,194 | ₩27,046 | ₩27,100 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,724 | ₩26,885 | ₩26,644 | ₩26,805 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,657 | ₩26,831 | ₩26,630 | ₩26,751 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,724 | ₩26,737 | ₩26,577 | ₩26,670 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,979 | ₩26,979 | ₩26,684 | ₩26,737 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,247 | ₩27,341 | ₩27,100 | ₩27,167 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,516 | ₩27,677 | ₩27,502 | ₩27,542 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,623 | ₩27,744 | ₩27,502 | ₩27,730 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,502 | ₩27,542 | ₩27,328 | ₩27,516 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,690 | ₩27,824 | ₩27,596 | ₩27,703 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,838 | ₩27,918 | ₩27,636 | ₩27,744 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,012 | ₩28,079 | ₩27,730 | ₩27,771 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,784 | ₩28,039 | ₩27,623 | ₩27,999 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,958 | ₩28,039 | ₩27,878 | ₩27,972 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,636 | ₩28,186 | ₩27,569 | ₩28,052 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,771 | ₩27,958 | ₩27,703 | ₩27,824 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,119 | ₩28,160 | ₩27,824 | ₩27,958 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,012 | ₩28,253 | ₩27,931 | ₩28,119 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,824 | ₩28,066 | ₩27,757 | ₩28,025 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,838 | ₩27,905 | ₩27,636 | ₩27,905 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,039 | ₩28,240 | ₩27,905 | ₩28,106 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,777 | ₩28,777 | ₩28,039 | ₩28,106 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,045 | ₩29,045 | ₩28,441 | ₩28,575 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,045 | ₩29,179 | ₩28,844 | ₩29,045 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,508 | ₩29,045 | ₩28,508 | ₩29,045 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,045 | ₩29,045 | ₩28,173 | ₩28,240 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,844 | ₩28,978 | ₩28,710 | ₩28,777 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,374 | ₩28,911 | ₩28,374 | ₩28,777 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,508 | ₩28,777 | ₩28,374 | ₩28,777 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,575 | ₩28,643 | ₩28,307 | ₩28,575 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,441 | ₩28,575 | ₩28,106 | ₩28,106 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,045 | ₩29,112 | ₩28,508 | ₩28,575 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,112 | ₩29,380 | ₩28,978 | ₩29,313 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,045 | ₩29,246 | ₩28,777 | ₩29,179 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,777 | ₩29,045 | ₩28,374 | ₩29,045 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,039 | ₩28,508 | ₩27,905 | ₩28,441 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,374 | ₩28,374 | ₩27,972 | ₩28,173 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,441 | ₩28,643 | ₩28,374 | ₩28,508 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,643 | ₩28,710 | ₩28,240 | ₩28,508 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,173 | ₩28,374 | ₩28,173 | ₩28,240 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,569 | ₩27,703 | ₩27,435 | ₩27,569 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,234 | ₩27,636 | ₩27,100 | ₩27,569 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,100 | ₩27,234 | ₩27,033 | ₩27,100 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,167 | ₩27,167 | ₩26,966 | ₩27,033 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,100 | ₩27,368 | ₩27,100 | ₩27,368 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,234 | ₩27,301 | ₩27,033 | ₩27,167 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,966 | ₩27,234 | ₩26,898 | ₩27,167 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,898 | ₩27,167 | ₩26,831 | ₩27,033 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,898 | ₩27,167 | ₩26,764 | ₩27,100 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,898 | ₩27,100 | ₩26,831 | ₩27,033 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,368 | ₩27,368 | ₩26,966 | ₩27,100 | -0.98% | 16.8만 |
|---|