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 | ₩33,831 | ₩34,193 | ₩32,316 | ₩32,731 | -3.25% | 148.4만 |
| 2026.09.28–2026.10.02 | ₩33,844 | ₩33,911 | ₩32,785 | ₩33,187 | -1.94% | 207.5만 |
| 2026.09.21–2026.09.25 | ₩34,890 | ₩35,400 | ₩33,375 | ₩34,193 | -2.00% | 224만 |
| 2026.09.14–2026.09.18 | ₩35,453 | ₩35,614 | ₩34,555 | ₩34,676 | -2.19% | 299.6만 |
| 2026.09.08–2026.09.11 | ₩36,097 | ₩36,151 | ₩34,796 | ₩35,199 | -2.49% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩36,580 | ₩38,095 | ₩35,453 | ₩35,520 | -2.90% | 506.4만 |
| 2026.08.24–2026.08.28 | ₩34,515 | ₩37,800 | ₩33,590 | ₩37,545 | +8.78% | 559.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,402 |
| ₩34,461 |
| ₩33,107 |
| ₩34,072 |
| +2.01% |
| 236.1만 |
| 2026.08.10–2026.08.14 | ₩32,584 | ₩33,630 | ₩31,632 | ₩33,482 | +2.76% | 245.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,994 | ₩32,624 | ₩31,565 | ₩32,061 | +0.21% | 212.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,563 | ₩33,683 | ₩31,793 | ₩31,927 | -4.87% | 285.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,938 | ₩34,971 | ₩32,892 | ₩33,817 | -0.36% | 331.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,860 | ₩33,938 | ₩31,538 | ₩33,858 | +6.27% | 246.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,479 | ₩32,208 | ₩30,358 | ₩31,806 | +4.36% | 185.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,701 | ₩30,398 | ₩29,017 | ₩30,050 | +1.17% | 167.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,573 | ₩30,760 | ₩29,540 | ₩29,728 | -2.76% | 182.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,419 | ₩31,136 | ₩29,393 | ₩30,760 | +4.56% | 191.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,848 | ₩30,532 | ₩29,822 | ₩29,956 | +0.36% | 260.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,471 | ₩31,712 | ₩29,835 | ₩29,875 | -5.07% | 350.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,718 | ₩32,892 | ₩31,283 | ₩31,350 | -4.18% | 280만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,228 | ₩33,898 | ₩32,758 | ₩32,919 | -0.93% | 516.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,699 | ₩34,327 | ₩31,551 | ₩32,329 | +1.99% | 522.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,061 | ₩32,530 | ₩30,640 | ₩31,390 | -2.09% | 465.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,216 | ₩33,844 | ₩31,176 | ₩32,195 | +3.14% | 560.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,331 | ₩31,404 | ₩30,184 | ₩31,095 | +2.52% | 339만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,741 | ₩31,015 | ₩29,513 | ₩30,130 | +1.31% | 364.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,586 | ₩30,841 | ₩29,124 | ₩29,218 | -4.47% | 688.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,841 | ₩31,954 | ₩30,465 | ₩30,666 | -0.57% | 520.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,304 | ₩31,417 | ₩29,808 | ₩31,069 | +2.52% | 480.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,095 | ₩31,337 | ₩30,143 | ₩30,640 | -1.47% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,766 | ₩31,873 | ₩30,009 | ₩31,417 | -1.10% | 909.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,063 | ₩31,685 | ₩28,977 | ₩31,659 | +5.31% | 493.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,406 | ₩30,438 | ₩28,896 | ₩30,264 | +2.92% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,797 | ₩29,728 | ₩27,676 | ₩29,728 | +6.95% | 139.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,703 | ₩28,628 | ₩27,515 | ₩28,132 | +1.55% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,770 | ₩28,172 | ₩27,381 | ₩27,757 | -0.05% | 120.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,783 | ₩28,387 | ₩27,448 | ₩28,119 | +1.21% | 150.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,167 | ₩27,850 | ₩26,845 | ₩27,824 | +2.42% | 66.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,529 | ₩27,743 | ₩26,818 | ₩27,301 | -0.83% | 66만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,925 | ₩27,448 | ₩26,791 | ₩27,274 | +1.29% | 58.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,193 | ₩27,274 | ₩26,523 | ₩26,818 | -1.38% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,100 | ₩27,555 | ₩27,019 | ₩27,408 | +1.14% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,234 | ₩27,328 | ₩26,563 | ₩26,791 | -1.62% | 130.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,824 | ₩27,904 | ₩27,314 | ₩27,529 | -1.06% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,757 | ₩28,172 | ₩27,555 | ₩27,757 | 0.00% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,824 | ₩28,239 | ₩27,623 | ₩27,944 | +0.43% | 49.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,494 | ₩29,165 | ₩27,891 | ₩28,092 | -1.41% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,561 | ₩29,030 | ₩28,159 | ₩28,226 | -1.17% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,762 | ₩29,366 | ₩28,092 | ₩28,092 | -2.33% | 91.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,159 | ₩28,695 | ₩27,891 | ₩28,427 | +0.95% | 87.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,086 | ₩27,690 | ₩26,952 | ₩27,555 | +1.73% | 52.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,885 | ₩27,287 | ₩26,751 | ₩27,153 | +1.00% | 71.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,354 | ₩27,354 | ₩26,952 | ₩27,086 | -0.98% | 16.8만 |
|---|