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 | ₩33,216 | ₩33,377 | ₩32,331 | ₩32,747 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,417 | ₩33,578 | ₩33,203 | ₩33,216 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,914 | ₩33,914 | ₩33,364 | ₩33,404 | -1.50% | 21만 |
| 2026.10.06 | ₩33,940 | ₩34,209 | ₩33,739 | ₩34,195 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,847 | ₩33,927 | ₩33,538 | ₩33,659 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,364 | ₩33,444 | ₩33,176 | ₩33,203 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,162 | ₩33,323 | ₩32,800 | ₩33,162 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,927 | ₩33,927 | ₩32,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,961 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,417 | ₩33,686 | ₩33,364 | ₩33,605 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,860 | ₩33,914 | ₩33,310 | ₩33,498 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,618 | ₩34,249 | ₩33,390 | ₩34,209 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,276 | ₩34,504 | ₩34,128 | ₩34,303 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,786 | ₩34,826 | ₩34,249 | ₩34,450 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,947 | ₩35,161 | ₩34,853 | ₩34,866 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,906 | ₩35,416 | ₩34,906 | ₩35,295 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,041 | ₩35,067 | ₩34,611 | ₩34,692 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,081 | ₩35,430 | ₩34,893 | ₩35,201 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,362 | ₩35,631 | ₩35,188 | ₩35,617 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,719 | ₩35,456 | ₩34,651 | ₩35,309 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,470 | ₩35,577 | ₩34,571 | ₩35,108 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,684 | ₩35,684 | ₩34,812 | ₩35,215 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,456 | ₩35,859 | ₩35,108 | ₩35,832 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,127 | ₩36,127 | ₩35,255 | ₩35,255 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,114 | ₩36,167 | ₩35,725 | ₩36,167 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,100 | ₩36,194 | ₩35,497 | ₩35,537 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,966 | ₩36,543 | ₩35,470 | ₩36,382 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,241 | ₩38,113 | ₩37,200 | ₩37,375 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,294 | ₩37,817 | ₩37,294 | ₩37,563 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,597 | ₩37,321 | ₩36,476 | ₩37,308 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,026 | ₩37,817 | ₩36,878 | ₩37,563 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,087 | ₩36,758 | ₩35,953 | ₩36,516 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,866 | ₩36,275 | ₩34,638 | ₩36,208 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,686 | ₩34,423 | ₩33,605 | ₩34,383 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,531 | ₩34,531 | ₩33,981 | ₩34,182 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,034 | ₩34,169 | ₩33,793 | ₩34,088 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,249 | ₩34,477 | ₩33,927 | ₩34,048 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,283 | ₩34,142 | ₩33,283 | ₩33,994 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,672 | ₩33,766 | ₩33,122 | ₩33,149 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,417 | ₩33,726 | ₩33,243 | ₩33,538 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,082 | ₩33,645 | ₩33,082 | ₩33,498 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,733 | ₩33,162 | ₩32,384 | ₩32,626 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,371 | ₩32,800 | ₩32,371 | ₩32,679 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,955 | ₩32,049 | ₩31,646 | ₩31,807 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,599 | ₩32,666 | ₩32,196 | ₩32,210 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,995 | ₩32,371 | ₩31,982 | ₩32,076 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,277 | ₩32,277 | ₩31,579 | ₩31,821 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,344 | ₩32,559 | ₩32,143 | ₩32,277 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,062 | ₩32,196 | ₩31,888 | ₩32,009 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩32,009 | ₩32,639 | ₩31,848 | ₩32,545 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,693 | ₩32,706 | ₩31,807 | ₩31,942 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,404 | ₩33,699 | ₩33,015 | ₩33,028 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,055 | ₩33,082 | ₩32,787 | ₩32,867 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,706 | ₩33,095 | ₩32,626 | ₩33,028 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,578 | ₩33,659 | ₩32,840 | ₩32,894 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,538 | ₩33,847 | ₩32,907 | ₩33,833 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,826 | ₩34,880 | ₩34,329 | ₩34,383 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,531 | ₩34,987 | ₩34,262 | ₩34,880 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,337 | ₩33,847 | ₩33,243 | ₩33,806 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,954 | ₩33,967 | ₩33,511 | ₩33,525 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,672 | ₩33,954 | ₩33,364 | ₩33,873 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,377 | ₩33,806 | ₩33,310 | ₩33,431 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,894 | ₩33,659 | ₩32,894 | ₩33,431 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,579 | ₩32,183 | ₩31,553 | ₩32,076 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,875 | ₩32,035 | ₩31,700 | ₩31,740 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,257 | ₩32,223 | ₩31,257 | ₩31,821 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,412 | ₩31,043 | ₩30,372 | ₩30,922 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,096 | ₩31,204 | ₩30,399 | ₩30,453 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,788 | ₩31,003 | ₩30,694 | ₩30,976 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,493 | ₩30,815 | ₩30,426 | ₩30,761 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,198 | ₩30,385 | ₩30,010 | ₩30,063 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,023 | ₩30,412 | ₩29,983 | ₩30,050 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,406 | ₩29,929 | ₩29,030 | ₩29,554 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,715 | ₩29,782 | ₩29,218 | ₩29,259 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,795 | ₩29,970 | ₩29,554 | ₩29,741 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,876 | ₩30,292 | ₩29,741 | ₩30,265 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,171 | ₩30,546 | ₩29,983 | ₩29,996 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,466 | ₩30,493 | ₩30,063 | ₩30,077 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,587 | ₩30,774 | ₩30,493 | ₩30,520 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,976 | ₩31,056 | ₩30,681 | ₩30,774 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,949 | ₩31,150 | ₩30,828 | ₩31,123 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,345 | ₩30,855 | ₩30,332 | ₩30,520 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,433 | ₩30,251 | ₩29,406 | ₩30,238 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,970 | ₩30,385 | ₩29,956 | ₩29,970 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,211 | ₩30,426 | ₩29,970 | ₩30,090 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,439 | ₩30,493 | ₩30,157 | ₩30,238 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,318 | ₩30,546 | ₩30,010 | ₩30,023 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,862 | ₩30,305 | ₩29,835 | ₩29,983 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,144 | ₩30,251 | ₩29,849 | ₩29,889 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,466 | ₩30,520 | ₩30,010 | ₩30,144 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,177 | ₩31,298 | ₩30,359 | ₩30,412 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,989 | ₩31,123 | ₩30,868 | ₩31,056 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,485 | ₩31,727 | ₩31,204 | ₩31,271 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,861 | ₩31,861 | ₩31,298 | ₩31,365 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,995 | ₩32,156 | ₩31,794 | ₩31,968 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,968 | ₩32,129 | ₩31,660 | ₩31,875 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,733 | ₩32,907 | ₩32,478 | ₩32,492 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,948 | ₩33,216 | ₩32,773 | ₩32,934 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,350 | ₩33,377 | ₩32,840 | ₩32,867 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,618 | ₩33,914 | ₩33,203 | ₩33,404 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,605 | ₩33,873 | ₩33,444 | ₩33,806 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,243 | ₩33,699 | ₩33,068 | ₩33,538 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,867 | ₩32,867 | ₩32,196 | ₩32,344 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,565 | ₩33,659 | ₩33,028 | ₩33,297 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,940 | ₩34,343 | ₩33,793 | ₩34,034 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,679 | ₩34,222 | ₩32,626 | ₩34,195 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,714 | ₩32,196 | ₩31,566 | ₩32,183 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,056 | ₩31,445 | ₩30,935 | ₩31,405 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,962 | ₩31,096 | ₩30,654 | ₩31,029 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,150 | ₩31,338 | ₩30,842 | ₩31,284 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,143 | ₩32,183 | ₩31,606 | ₩31,861 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,076 | ₩32,545 | ₩32,022 | ₩32,465 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,371 | ₩32,438 | ₩32,022 | ₩32,210 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,586 | ₩32,586 | ₩32,116 | ₩32,344 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,417 | ₩33,860 | ₩32,921 | ₩33,015 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,304 | ₩33,229 | ₩32,250 | ₩33,162 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,231 | ₩31,848 | ₩31,190 | ₩31,807 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,271 | ₩31,271 | ₩30,895 | ₩31,110 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,801 | ₩31,418 | ₩30,707 | ₩31,405 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,949 | ₩31,016 | ₩30,640 | ₩30,667 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,439 | ₩31,070 | ₩30,399 | ₩31,070 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,345 | ₩30,842 | ₩30,198 | ₩30,520 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,090 | ₩30,251 | ₩29,527 | ₩30,144 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,600 | ₩31,029 | ₩30,439 | ₩30,587 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,117 | ₩30,453 | ₩29,956 | ₩30,224 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,849 | ₩30,345 | ₩29,822 | ₩30,332 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,755 | ₩30,157 | ₩29,728 | ₩29,755 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,326 | ₩29,513 | ₩29,138 | ₩29,232 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,184 | ₩30,184 | ₩29,272 | ₩29,527 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,782 | ₩30,104 | ₩29,688 | ₩29,849 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,506 | ₩30,855 | ₩30,426 | ₩30,654 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,600 | ₩30,667 | ₩30,265 | ₩30,654 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,110 | ₩31,231 | ₩30,654 | ₩30,681 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,016 | ₩31,043 | ₩30,479 | ₩30,627 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,271 | ₩31,968 | ₩31,271 | ₩31,620 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,855 | ₩31,365 | ₩30,788 | ₩31,204 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,123 | ₩31,432 | ₩30,788 | ₩31,083 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,587 | ₩31,150 | ₩30,493 | ₩31,016 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,104 | ₩30,828 | ₩30,104 | ₩30,815 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,332 | ₩30,627 | ₩30,023 | ₩30,453 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,318 | ₩30,426 | ₩29,822 | ₩30,426 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,922 | ₩31,110 | ₩30,600 | ₩30,654 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,231 | ₩31,351 | ₩30,815 | ₩31,311 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,466 | ₩31,164 | ₩30,453 | ₩31,137 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,439 | ₩30,546 | ₩30,157 | ₩30,332 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,110 | ₩31,190 | ₩30,546 | ₩30,654 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,815 | ₩31,472 | ₩30,546 | ₩31,432 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,016 | ₩31,418 | ₩30,667 | ₩30,748 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,922 | ₩30,976 | ₩30,305 | ₩30,654 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,828 | ₩30,895 | ₩30,023 | ₩30,493 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,781 | ₩31,888 | ₩30,546 | ₩30,828 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,855 | ₩31,700 | ₩30,801 | ₩31,673 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,393 | ₩30,050 | ₩29,393 | ₩29,983 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,124 | ₩29,232 | ₩28,990 | ₩29,232 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,822 | ₩29,822 | ₩29,218 | ₩29,312 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,077 | ₩30,077 | ₩29,446 | ₩29,500 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,943 | ₩30,453 | ₩29,943 | ₩30,278 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,205 | ₩29,446 | ₩29,071 | ₩29,406 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,178 | ₩29,232 | ₩28,910 | ₩29,178 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,393 | ₩29,621 | ₩29,259 | ₩29,339 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,420 | ₩29,835 | ₩29,326 | ₩29,393 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,245 | ₩29,741 | ₩29,071 | ₩29,741 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,548 | ₩29,272 | ₩28,548 | ₩29,272 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,091 | ₩28,360 | ₩28,065 | ₩28,360 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,810 | ₩27,917 | ₩27,689 | ₩27,863 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,226 | ₩28,373 | ₩28,118 | ₩28,145 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,078 | ₩28,641 | ₩28,011 | ₩28,628 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,676 | ₩28,065 | ₩27,582 | ₩28,011 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,756 | ₩27,823 | ₩27,528 | ₩27,729 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,716 | ₩27,769 | ₩27,568 | ₩27,702 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,024 | ₩28,185 | ₩27,662 | ₩27,769 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,608 | ₩28,065 | ₩27,501 | ₩27,998 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,555 | ₩27,850 | ₩27,394 | ₩27,635 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,702 | ₩27,796 | ₩27,582 | ₩27,729 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,783 | ₩27,850 | ₩27,528 | ₩27,595 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,306 | ₩28,346 | ₩27,917 | ₩28,132 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,279 | ₩28,400 | ₩28,011 | ₩28,346 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,863 | ₩28,266 | ₩27,863 | ₩28,011 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,662 | ₩27,662 | ₩27,461 | ₩27,501 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,796 | ₩27,837 | ₩27,515 | ₩27,541 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,380 | ₩27,863 | ₩27,380 | ₩27,837 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,099 | ₩27,287 | ₩27,072 | ₩27,246 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,260 | ₩27,260 | ₩26,857 | ₩26,897 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,179 | ₩27,179 | ₩26,951 | ₩26,978 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,246 | ₩27,421 | ₩27,246 | ₩27,313 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,233 | ₩27,233 | ₩26,924 | ₩26,924 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,085 | ₩27,126 | ₩26,897 | ₩27,018 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,938 | ₩27,112 | ₩26,830 | ₩26,991 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,541 | ₩27,756 | ₩26,844 | ₩27,085 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,300 | ₩27,367 | ₩27,112 | ₩27,287 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,246 | ₩27,461 | ₩27,179 | ₩27,327 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,126 | ₩27,287 | ₩27,112 | ₩27,246 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,032 | ₩27,085 | ₩26,857 | ₩26,884 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,938 | ₩27,112 | ₩26,804 | ₩27,085 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,777 | ₩26,857 | ₩26,535 | ₩26,830 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,857 | ₩27,005 | ₩26,763 | ₩26,790 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,152 | ₩27,152 | ₩26,938 | ₩26,938 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,206 | ₩27,287 | ₩27,032 | ₩27,099 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,501 | ₩27,528 | ₩27,260 | ₩27,421 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,421 | ₩27,568 | ₩27,367 | ₩27,461 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,112 | ₩27,233 | ₩27,032 | ₩27,193 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,112 | ₩27,193 | ₩27,045 | ₩27,099 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,723 | ₩26,884 | ₩26,643 | ₩26,804 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,656 | ₩26,830 | ₩26,629 | ₩26,750 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,723 | ₩26,736 | ₩26,576 | ₩26,669 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,978 | ₩26,978 | ₩26,683 | ₩26,736 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,246 | ₩27,340 | ₩27,099 | ₩27,166 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,515 | ₩27,676 | ₩27,501 | ₩27,541 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,622 | ₩27,743 | ₩27,501 | ₩27,729 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,501 | ₩27,541 | ₩27,327 | ₩27,515 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,689 | ₩27,823 | ₩27,595 | ₩27,702 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,837 | ₩27,917 | ₩27,635 | ₩27,743 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,011 | ₩28,078 | ₩27,729 | ₩27,769 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,783 | ₩28,038 | ₩27,622 | ₩27,998 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,957 | ₩28,038 | ₩27,877 | ₩27,971 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,635 | ₩28,185 | ₩27,568 | ₩28,051 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,769 | ₩27,957 | ₩27,702 | ₩27,823 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,118 | ₩28,159 | ₩27,823 | ₩27,957 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,011 | ₩28,252 | ₩27,930 | ₩28,118 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,823 | ₩28,065 | ₩27,756 | ₩28,024 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,837 | ₩27,904 | ₩27,635 | ₩27,904 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,038 | ₩28,239 | ₩27,904 | ₩28,105 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,776 | ₩28,776 | ₩28,038 | ₩28,105 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,044 | ₩29,044 | ₩28,440 | ₩28,574 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,044 | ₩29,178 | ₩28,843 | ₩29,044 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,507 | ₩29,044 | ₩28,507 | ₩29,044 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,044 | ₩29,044 | ₩28,172 | ₩28,239 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,843 | ₩28,977 | ₩28,709 | ₩28,776 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,373 | ₩28,910 | ₩28,373 | ₩28,776 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,507 | ₩28,776 | ₩28,373 | ₩28,776 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,574 | ₩28,641 | ₩28,306 | ₩28,574 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,440 | ₩28,574 | ₩28,105 | ₩28,105 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,044 | ₩29,111 | ₩28,507 | ₩28,574 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,111 | ₩29,379 | ₩28,977 | ₩29,312 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,044 | ₩29,245 | ₩28,776 | ₩29,178 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,776 | ₩29,044 | ₩28,373 | ₩29,044 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,038 | ₩28,507 | ₩27,904 | ₩28,440 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,373 | ₩28,373 | ₩27,971 | ₩28,172 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,440 | ₩28,641 | ₩28,373 | ₩28,507 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,641 | ₩28,709 | ₩28,239 | ₩28,507 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,172 | ₩28,373 | ₩28,172 | ₩28,239 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,568 | ₩27,702 | ₩27,434 | ₩27,568 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,233 | ₩27,635 | ₩27,099 | ₩27,568 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,099 | ₩27,233 | ₩27,032 | ₩27,099 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,166 | ₩27,166 | ₩26,965 | ₩27,032 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,099 | ₩27,367 | ₩27,099 | ₩27,367 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,233 | ₩27,300 | ₩27,032 | ₩27,166 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,965 | ₩27,233 | ₩26,897 | ₩27,166 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,897 | ₩27,166 | ₩26,830 | ₩27,032 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,897 | ₩27,166 | ₩26,763 | ₩27,099 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,897 | ₩27,099 | ₩26,830 | ₩27,032 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,367 | ₩27,367 | ₩26,965 | ₩27,099 | -0.98% | 16.8만 |
|---|