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 | ₩33,809 | ₩34,171 | ₩32,294 | ₩32,710 | -3.25% | 148.4만 |
| 2026.09.28–2026.10.02 | ₩33,822 | ₩33,889 | ₩32,763 | ₩33,165 | -1.94% | 207.5만 |
| 2026.09.21–2026.09.25 | ₩34,867 | ₩35,377 | ₩33,353 | ₩34,171 | -2.00% | 224만 |
| 2026.09.14–2026.09.18 | ₩35,430 | ₩35,591 | ₩34,532 | ₩34,653 | -2.19% | 299.6만 |
| 2026.09.08–2026.09.11 | ₩36,073 | ₩36,127 | ₩34,774 | ₩35,176 | -2.49% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩36,556 | ₩38,070 | ₩35,430 | ₩35,497 | -2.90% | 506.4만 |
| 2026.08.24–2026.08.28 | ₩34,492 | ₩37,775 | ₩33,567 | ₩37,521 | +8.78% | 559.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,380 |
| ₩34,439 |
| ₩33,085 |
| ₩34,050 |
| +2.01% |
| 236.1만 |
| 2026.08.10–2026.08.14 | ₩32,562 | ₩33,608 | ₩31,611 | ₩33,460 | +2.76% | 245.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,973 | ₩32,603 | ₩31,544 | ₩32,040 | +0.21% | 212.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,541 | ₩33,661 | ₩31,772 | ₩31,906 | -4.87% | 285.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,916 | ₩34,948 | ₩32,871 | ₩33,795 | -0.36% | 331.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,839 | ₩33,916 | ₩31,517 | ₩33,836 | +6.27% | 246.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,459 | ₩32,187 | ₩30,338 | ₩31,785 | +4.36% | 185.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,681 | ₩30,378 | ₩28,998 | ₩30,030 | +1.17% | 167.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,552 | ₩30,740 | ₩29,521 | ₩29,708 | -2.76% | 182.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,400 | ₩31,115 | ₩29,373 | ₩30,740 | +4.56% | 191.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,829 | ₩30,512 | ₩29,802 | ₩29,936 | +0.36% | 260.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,450 | ₩31,691 | ₩29,815 | ₩29,856 | -5.07% | 350.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,696 | ₩32,871 | ₩31,263 | ₩31,330 | -4.18% | 280만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,206 | ₩33,876 | ₩32,737 | ₩32,897 | -0.93% | 516.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,678 | ₩34,305 | ₩31,531 | ₩32,308 | +1.99% | 522.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,040 | ₩32,509 | ₩30,619 | ₩31,370 | -2.09% | 465.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,196 | ₩33,822 | ₩31,155 | ₩32,174 | +3.14% | 560.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,311 | ₩31,383 | ₩30,164 | ₩31,075 | +2.52% | 339만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,722 | ₩30,995 | ₩29,494 | ₩30,110 | +1.31% | 364.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,566 | ₩30,820 | ₩29,105 | ₩29,199 | -4.47% | 688.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,820 | ₩31,933 | ₩30,445 | ₩30,646 | -0.57% | 520.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,284 | ₩31,397 | ₩29,789 | ₩31,048 | +2.52% | 480.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,075 | ₩31,316 | ₩30,124 | ₩30,619 | -1.47% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,745 | ₩31,852 | ₩29,990 | ₩31,397 | -1.10% | 909.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,043 | ₩31,665 | ₩28,958 | ₩31,638 | +5.31% | 493.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,387 | ₩30,418 | ₩28,877 | ₩30,244 | +2.92% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,779 | ₩29,708 | ₩27,658 | ₩29,708 | +6.95% | 139.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,685 | ₩28,609 | ₩27,497 | ₩28,114 | +1.55% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,752 | ₩28,154 | ₩27,363 | ₩27,738 | -0.05% | 120.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,765 | ₩28,368 | ₩27,430 | ₩28,100 | +1.21% | 150.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,149 | ₩27,832 | ₩26,827 | ₩27,805 | +2.42% | 66.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,511 | ₩27,725 | ₩26,800 | ₩27,283 | -0.83% | 66만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,908 | ₩27,430 | ₩26,774 | ₩27,256 | +1.29% | 58.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,176 | ₩27,256 | ₩26,506 | ₩26,800 | -1.38% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,082 | ₩27,537 | ₩27,001 | ₩27,390 | +1.14% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,216 | ₩27,310 | ₩26,546 | ₩26,774 | -1.62% | 130.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,805 | ₩27,886 | ₩27,296 | ₩27,511 | -1.06% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,738 | ₩28,154 | ₩27,537 | ₩27,738 | 0.00% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,805 | ₩28,221 | ₩27,604 | ₩27,926 | +0.43% | 49.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,475 | ₩29,145 | ₩27,872 | ₩28,073 | -1.41% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,542 | ₩29,011 | ₩28,140 | ₩28,207 | -1.17% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,743 | ₩29,346 | ₩28,073 | ₩28,073 | -2.33% | 91.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,140 | ₩28,676 | ₩27,872 | ₩28,408 | +0.95% | 87.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,068 | ₩27,671 | ₩26,934 | ₩27,537 | +1.73% | 52.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,867 | ₩27,269 | ₩26,733 | ₩27,135 | +1.00% | 71.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,336 | ₩27,336 | ₩26,934 | ₩27,068 | -0.98% | 16.8만 |
|---|