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 | ₩33,203 | ₩33,364 | ₩32,318 | ₩32,734 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,405 | ₩33,565 | ₩33,190 | ₩33,203 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,901 | ₩33,901 | ₩33,351 | ₩33,391 | -1.50% | 21만 |
| 2026.10.06 | ₩33,928 | ₩34,196 | ₩33,726 | ₩34,182 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,834 | ₩33,914 | ₩33,525 | ₩33,646 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,351 | ₩33,431 | ₩33,163 | ₩33,190 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,150 | ₩33,311 | ₩32,788 | ₩33,150 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,914 | ₩33,914 | ₩32,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,949 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,405 | ₩33,673 | ₩33,351 | ₩33,592 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,847 | ₩33,901 | ₩33,297 | ₩33,485 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,606 | ₩34,236 | ₩33,378 | ₩34,196 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,263 | ₩34,491 | ₩34,115 | ₩34,290 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,772 | ₩34,813 | ₩34,236 | ₩34,437 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,933 | ₩35,148 | ₩34,839 | ₩34,853 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,893 | ₩35,403 | ₩34,893 | ₩35,282 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,027 | ₩35,054 | ₩34,598 | ₩34,679 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,067 | ₩35,416 | ₩34,880 | ₩35,188 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,349 | ₩35,617 | ₩35,175 | ₩35,604 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,705 | ₩35,443 | ₩34,638 | ₩35,295 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,456 | ₩35,564 | ₩34,558 | ₩35,094 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,671 | ₩35,671 | ₩34,799 | ₩35,202 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,443 | ₩35,845 | ₩35,094 | ₩35,818 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,113 | ₩36,113 | ₩35,242 | ₩35,242 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,100 | ₩36,154 | ₩35,711 | ₩36,154 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,087 | ₩36,180 | ₩35,483 | ₩35,523 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,952 | ₩36,529 | ₩35,456 | ₩36,368 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,226 | ₩38,098 | ₩37,186 | ₩37,361 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,280 | ₩37,803 | ₩37,280 | ₩37,548 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,583 | ₩37,307 | ₩36,462 | ₩37,293 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,012 | ₩37,803 | ₩36,864 | ₩37,548 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,073 | ₩36,744 | ₩35,939 | ₩36,502 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,853 | ₩36,261 | ₩34,625 | ₩36,194 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,673 | ₩34,410 | ₩33,592 | ₩34,370 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,518 | ₩34,518 | ₩33,968 | ₩34,169 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,021 | ₩34,156 | ₩33,780 | ₩34,075 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,236 | ₩34,464 | ₩33,914 | ₩34,035 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,270 | ₩34,129 | ₩33,270 | ₩33,981 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,659 | ₩33,753 | ₩33,110 | ₩33,136 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,405 | ₩33,713 | ₩33,230 | ₩33,525 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,069 | ₩33,633 | ₩33,069 | ₩33,485 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,721 | ₩33,150 | ₩32,372 | ₩32,613 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,359 | ₩32,788 | ₩32,359 | ₩32,667 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,943 | ₩32,037 | ₩31,634 | ₩31,795 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,587 | ₩32,654 | ₩32,184 | ₩32,198 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,983 | ₩32,359 | ₩31,970 | ₩32,064 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,265 | ₩32,265 | ₩31,567 | ₩31,809 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,332 | ₩32,546 | ₩32,131 | ₩32,265 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,050 | ₩32,184 | ₩31,876 | ₩31,996 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩31,996 | ₩32,627 | ₩31,836 | ₩32,533 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,680 | ₩32,694 | ₩31,795 | ₩31,929 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,391 | ₩33,686 | ₩33,002 | ₩33,016 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,042 | ₩33,069 | ₩32,774 | ₩32,855 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,694 | ₩33,083 | ₩32,613 | ₩33,016 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,565 | ₩33,646 | ₩32,828 | ₩32,882 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,525 | ₩33,834 | ₩32,895 | ₩33,820 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,813 | ₩34,866 | ₩34,316 | ₩34,370 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,518 | ₩34,974 | ₩34,249 | ₩34,866 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,324 | ₩33,834 | ₩33,230 | ₩33,793 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,941 | ₩33,954 | ₩33,498 | ₩33,512 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,659 | ₩33,941 | ₩33,351 | ₩33,861 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,364 | ₩33,793 | ₩33,297 | ₩33,418 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,882 | ₩33,646 | ₩32,882 | ₩33,418 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,567 | ₩32,171 | ₩31,541 | ₩32,064 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,862 | ₩32,023 | ₩31,688 | ₩31,728 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,246 | ₩32,211 | ₩31,246 | ₩31,809 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,401 | ₩31,031 | ₩30,360 | ₩30,910 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,085 | ₩31,192 | ₩30,387 | ₩30,441 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,776 | ₩30,991 | ₩30,682 | ₩30,964 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,481 | ₩30,803 | ₩30,414 | ₩30,749 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,186 | ₩30,374 | ₩29,998 | ₩30,052 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,012 | ₩30,401 | ₩29,972 | ₩30,039 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,395 | ₩29,918 | ₩29,019 | ₩29,542 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,703 | ₩29,770 | ₩29,207 | ₩29,247 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,784 | ₩29,958 | ₩29,542 | ₩29,730 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,864 | ₩30,280 | ₩29,730 | ₩30,253 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,159 | ₩30,535 | ₩29,972 | ₩29,985 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,454 | ₩30,481 | ₩30,052 | ₩30,065 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,575 | ₩30,763 | ₩30,481 | ₩30,508 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,964 | ₩31,044 | ₩30,669 | ₩30,763 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,937 | ₩31,138 | ₩30,816 | ₩31,111 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,334 | ₩30,843 | ₩30,320 | ₩30,508 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,422 | ₩30,240 | ₩29,395 | ₩30,226 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,958 | ₩30,374 | ₩29,945 | ₩29,958 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,200 | ₩30,414 | ₩29,958 | ₩30,079 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,428 | ₩30,481 | ₩30,146 | ₩30,226 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,307 | ₩30,535 | ₩29,998 | ₩30,012 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,851 | ₩30,293 | ₩29,824 | ₩29,972 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,132 | ₩30,240 | ₩29,837 | ₩29,878 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,454 | ₩30,508 | ₩29,998 | ₩30,132 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,165 | ₩31,286 | ₩30,347 | ₩30,401 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,977 | ₩31,111 | ₩30,857 | ₩31,044 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,474 | ₩31,715 | ₩31,192 | ₩31,259 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,849 | ₩31,849 | ₩31,286 | ₩31,353 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,983 | ₩32,144 | ₩31,782 | ₩31,956 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,956 | ₩32,117 | ₩31,648 | ₩31,862 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,721 | ₩32,895 | ₩32,466 | ₩32,479 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,935 | ₩33,203 | ₩32,761 | ₩32,922 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,338 | ₩33,364 | ₩32,828 | ₩32,855 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,606 | ₩33,901 | ₩33,190 | ₩33,391 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,861 | ₩33,431 | ₩33,793 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,230 | ₩33,686 | ₩33,056 | ₩33,525 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,855 | ₩32,855 | ₩32,184 | ₩32,332 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,552 | ₩33,646 | ₩33,016 | ₩33,284 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,928 | ₩34,330 | ₩33,780 | ₩34,021 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,667 | ₩34,209 | ₩32,613 | ₩34,182 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,701 | ₩32,184 | ₩31,554 | ₩32,171 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,044 | ₩31,433 | ₩30,924 | ₩31,393 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,951 | ₩31,085 | ₩30,642 | ₩31,018 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,138 | ₩31,326 | ₩30,830 | ₩31,272 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,131 | ₩32,171 | ₩31,594 | ₩31,849 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,064 | ₩32,533 | ₩32,010 | ₩32,452 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,359 | ₩32,426 | ₩32,010 | ₩32,198 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,573 | ₩32,573 | ₩32,104 | ₩32,332 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,405 | ₩33,847 | ₩32,908 | ₩33,002 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,292 | ₩33,217 | ₩32,238 | ₩33,150 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,219 | ₩31,836 | ₩31,178 | ₩31,795 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,259 | ₩31,259 | ₩30,883 | ₩31,098 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,790 | ₩31,406 | ₩30,696 | ₩31,393 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,937 | ₩31,004 | ₩30,629 | ₩30,655 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,428 | ₩31,058 | ₩30,387 | ₩31,058 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,334 | ₩30,830 | ₩30,186 | ₩30,508 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,079 | ₩30,240 | ₩29,516 | ₩30,132 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,588 | ₩31,018 | ₩30,428 | ₩30,575 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,106 | ₩30,441 | ₩29,945 | ₩30,213 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,837 | ₩30,334 | ₩29,811 | ₩30,320 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,744 | ₩30,146 | ₩29,717 | ₩29,744 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,314 | ₩29,502 | ₩29,127 | ₩29,221 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,173 | ₩30,173 | ₩29,261 | ₩29,516 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,770 | ₩30,092 | ₩29,677 | ₩29,837 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,495 | ₩30,843 | ₩30,414 | ₩30,642 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,588 | ₩30,655 | ₩30,253 | ₩30,642 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,098 | ₩31,219 | ₩30,642 | ₩30,669 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,004 | ₩31,031 | ₩30,468 | ₩30,615 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,259 | ₩31,956 | ₩31,259 | ₩31,608 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,843 | ₩31,353 | ₩30,776 | ₩31,192 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,111 | ₩31,420 | ₩30,776 | ₩31,071 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,575 | ₩31,138 | ₩30,481 | ₩31,004 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,092 | ₩30,816 | ₩30,092 | ₩30,803 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,320 | ₩30,615 | ₩30,012 | ₩30,441 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,307 | ₩30,414 | ₩29,811 | ₩30,414 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,910 | ₩31,098 | ₩30,588 | ₩30,642 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,219 | ₩31,339 | ₩30,803 | ₩31,299 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,454 | ₩31,152 | ₩30,441 | ₩31,125 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,428 | ₩30,535 | ₩30,146 | ₩30,320 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,098 | ₩31,178 | ₩30,535 | ₩30,642 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,803 | ₩31,460 | ₩30,535 | ₩31,420 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,004 | ₩31,406 | ₩30,655 | ₩30,736 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,910 | ₩30,964 | ₩30,293 | ₩30,642 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,816 | ₩30,883 | ₩30,012 | ₩30,481 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,769 | ₩31,876 | ₩30,535 | ₩30,816 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,843 | ₩31,688 | ₩30,790 | ₩31,661 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,382 | ₩30,039 | ₩29,382 | ₩29,972 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,113 | ₩29,221 | ₩28,979 | ₩29,221 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,811 | ₩29,811 | ₩29,207 | ₩29,301 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,065 | ₩30,065 | ₩29,435 | ₩29,489 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,931 | ₩30,441 | ₩29,931 | ₩30,267 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,194 | ₩29,435 | ₩29,060 | ₩29,395 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,167 | ₩29,221 | ₩28,899 | ₩29,167 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,382 | ₩29,610 | ₩29,247 | ₩29,328 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,408 | ₩29,824 | ₩29,314 | ₩29,382 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,234 | ₩29,730 | ₩29,060 | ₩29,730 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,537 | ₩29,261 | ₩28,537 | ₩29,261 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,081 | ₩28,349 | ₩28,054 | ₩28,349 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,799 | ₩27,906 | ₩27,678 | ₩27,853 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,215 | ₩28,362 | ₩28,108 | ₩28,134 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,067 | ₩28,631 | ₩28,000 | ₩28,617 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,665 | ₩28,054 | ₩27,571 | ₩28,000 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,745 | ₩27,813 | ₩27,518 | ₩27,719 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,705 | ₩27,759 | ₩27,558 | ₩27,692 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,014 | ₩28,175 | ₩27,652 | ₩27,759 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,598 | ₩28,054 | ₩27,491 | ₩27,987 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,544 | ₩27,839 | ₩27,383 | ₩27,625 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,692 | ₩27,786 | ₩27,571 | ₩27,719 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,772 | ₩27,839 | ₩27,518 | ₩27,585 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,295 | ₩28,336 | ₩27,906 | ₩28,121 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,268 | ₩28,389 | ₩28,000 | ₩28,336 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,853 | ₩28,255 | ₩27,853 | ₩28,000 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,652 | ₩27,652 | ₩27,450 | ₩27,491 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,786 | ₩27,826 | ₩27,504 | ₩27,531 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,370 | ₩27,853 | ₩27,370 | ₩27,826 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,088 | ₩27,276 | ₩27,062 | ₩27,236 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,249 | ₩27,249 | ₩26,847 | ₩26,887 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,169 | ₩27,169 | ₩26,941 | ₩26,968 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,236 | ₩27,410 | ₩27,236 | ₩27,303 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,223 | ₩27,223 | ₩26,914 | ₩26,914 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,075 | ₩27,115 | ₩26,887 | ₩27,008 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,927 | ₩27,102 | ₩26,820 | ₩26,981 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,531 | ₩27,745 | ₩26,834 | ₩27,075 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,290 | ₩27,357 | ₩27,102 | ₩27,276 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,236 | ₩27,450 | ₩27,169 | ₩27,316 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,115 | ₩27,276 | ₩27,102 | ₩27,236 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,021 | ₩27,075 | ₩26,847 | ₩26,874 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,927 | ₩27,102 | ₩26,793 | ₩27,075 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,767 | ₩26,847 | ₩26,525 | ₩26,820 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,847 | ₩26,995 | ₩26,753 | ₩26,780 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,142 | ₩27,142 | ₩26,927 | ₩26,927 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,196 | ₩27,276 | ₩27,021 | ₩27,088 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,491 | ₩27,518 | ₩27,249 | ₩27,410 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,410 | ₩27,558 | ₩27,357 | ₩27,450 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,102 | ₩27,223 | ₩27,021 | ₩27,182 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,102 | ₩27,182 | ₩27,035 | ₩27,088 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,713 | ₩26,874 | ₩26,632 | ₩26,793 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,646 | ₩26,820 | ₩26,619 | ₩26,740 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,713 | ₩26,726 | ₩26,565 | ₩26,659 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,968 | ₩26,968 | ₩26,673 | ₩26,726 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,236 | ₩27,330 | ₩27,088 | ₩27,155 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,504 | ₩27,665 | ₩27,491 | ₩27,531 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,611 | ₩27,732 | ₩27,491 | ₩27,719 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,491 | ₩27,531 | ₩27,316 | ₩27,504 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,678 | ₩27,813 | ₩27,585 | ₩27,692 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,826 | ₩27,906 | ₩27,625 | ₩27,732 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,000 | ₩28,067 | ₩27,719 | ₩27,759 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,772 | ₩28,027 | ₩27,611 | ₩27,987 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,947 | ₩28,027 | ₩27,866 | ₩27,960 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,625 | ₩28,175 | ₩27,558 | ₩28,041 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,759 | ₩27,947 | ₩27,692 | ₩27,813 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,108 | ₩28,148 | ₩27,813 | ₩27,947 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,000 | ₩28,242 | ₩27,920 | ₩28,108 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,813 | ₩28,054 | ₩27,745 | ₩28,014 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,826 | ₩27,893 | ₩27,625 | ₩27,893 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,027 | ₩28,228 | ₩27,893 | ₩28,094 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,765 | ₩28,765 | ₩28,027 | ₩28,094 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,033 | ₩29,033 | ₩28,429 | ₩28,564 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,033 | ₩29,167 | ₩28,832 | ₩29,033 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,496 | ₩29,033 | ₩28,496 | ₩29,033 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,033 | ₩29,033 | ₩28,161 | ₩28,228 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,832 | ₩28,966 | ₩28,698 | ₩28,765 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,362 | ₩28,899 | ₩28,362 | ₩28,765 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,496 | ₩28,765 | ₩28,362 | ₩28,765 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,564 | ₩28,631 | ₩28,295 | ₩28,564 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,429 | ₩28,564 | ₩28,094 | ₩28,094 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,033 | ₩29,100 | ₩28,496 | ₩28,564 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,100 | ₩29,368 | ₩28,966 | ₩29,301 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,033 | ₩29,234 | ₩28,765 | ₩29,167 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,765 | ₩29,033 | ₩28,362 | ₩29,033 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,027 | ₩28,496 | ₩27,893 | ₩28,429 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,362 | ₩28,362 | ₩27,960 | ₩28,161 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,429 | ₩28,631 | ₩28,362 | ₩28,496 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,631 | ₩28,698 | ₩28,228 | ₩28,496 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,161 | ₩28,362 | ₩28,161 | ₩28,228 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,558 | ₩27,692 | ₩27,424 | ₩27,558 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,223 | ₩27,625 | ₩27,088 | ₩27,558 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,088 | ₩27,223 | ₩27,021 | ₩27,088 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,155 | ₩27,155 | ₩26,954 | ₩27,021 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,088 | ₩27,357 | ₩27,088 | ₩27,357 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,223 | ₩27,290 | ₩27,021 | ₩27,155 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,954 | ₩27,223 | ₩26,887 | ₩27,155 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,887 | ₩27,155 | ₩26,820 | ₩27,021 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,887 | ₩27,155 | ₩26,753 | ₩27,088 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,887 | ₩27,088 | ₩26,820 | ₩27,021 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,357 | ₩27,357 | ₩26,954 | ₩27,088 | -0.98% | 16.8만 |
|---|