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 | ₩33,205 | ₩33,366 | ₩32,320 | ₩32,736 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,406 | ₩33,567 | ₩33,191 | ₩33,205 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,902 | ₩33,902 | ₩33,352 | ₩33,393 | -1.50% | 21만 |
| 2026.10.06 | ₩33,929 | ₩34,197 | ₩33,728 | ₩34,184 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,835 | ₩33,916 | ₩33,527 | ₩33,647 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,352 | ₩33,433 | ₩33,165 | ₩33,191 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,151 | ₩33,312 | ₩32,789 | ₩33,151 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,916 | ₩33,916 | ₩32,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,950 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,406 | ₩33,674 | ₩33,352 | ₩33,594 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,849 | ₩33,902 | ₩33,299 | ₩33,487 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,607 | ₩34,238 | ₩33,379 | ₩34,197 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,264 | ₩34,492 | ₩34,117 | ₩34,291 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,774 | ₩34,814 | ₩34,238 | ₩34,439 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,935 | ₩35,149 | ₩34,841 | ₩34,854 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,895 | ₩35,404 | ₩34,895 | ₩35,284 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,029 | ₩35,056 | ₩34,600 | ₩34,680 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,069 | ₩35,418 | ₩34,881 | ₩35,190 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,351 | ₩35,619 | ₩35,176 | ₩35,605 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,707 | ₩35,444 | ₩34,640 | ₩35,297 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,458 | ₩35,565 | ₩34,559 | ₩35,096 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,672 | ₩35,672 | ₩34,801 | ₩35,203 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,444 | ₩35,847 | ₩35,096 | ₩35,820 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,115 | ₩36,115 | ₩35,243 | ₩35,243 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,102 | ₩36,155 | ₩35,713 | ₩36,155 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,088 | ₩36,182 | ₩35,485 | ₩35,525 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,954 | ₩36,531 | ₩35,458 | ₩36,370 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,228 | ₩38,100 | ₩37,188 | ₩37,362 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,282 | ₩37,805 | ₩37,282 | ₩37,550 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,584 | ₩37,309 | ₩36,464 | ₩37,295 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,014 | ₩37,805 | ₩36,866 | ₩37,550 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,075 | ₩36,745 | ₩35,941 | ₩36,504 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,854 | ₩36,263 | ₩34,626 | ₩36,195 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,674 | ₩34,412 | ₩33,594 | ₩34,372 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,519 | ₩34,519 | ₩33,969 | ₩34,170 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,157 | ₩33,782 | ₩34,077 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,238 | ₩34,466 | ₩33,916 | ₩34,036 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,272 | ₩34,130 | ₩33,272 | ₩33,983 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,661 | ₩33,755 | ₩33,111 | ₩33,138 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,406 | ₩33,714 | ₩33,232 | ₩33,527 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,071 | ₩33,634 | ₩33,071 | ₩33,487 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,722 | ₩33,151 | ₩32,373 | ₩32,615 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,360 | ₩32,789 | ₩32,360 | ₩32,668 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,944 | ₩32,038 | ₩31,636 | ₩31,797 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,588 | ₩32,655 | ₩32,186 | ₩32,199 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,985 | ₩32,360 | ₩31,971 | ₩32,065 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,266 | ₩32,266 | ₩31,569 | ₩31,810 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,333 | ₩32,548 | ₩32,132 | ₩32,266 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,052 | ₩32,186 | ₩31,877 | ₩31,998 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩31,998 | ₩32,628 | ₩31,837 | ₩32,534 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,682 | ₩32,695 | ₩31,797 | ₩31,931 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,688 | ₩33,004 | ₩33,017 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,044 | ₩33,071 | ₩32,776 | ₩32,856 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,695 | ₩33,084 | ₩32,615 | ₩33,017 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,567 | ₩33,647 | ₩32,829 | ₩32,883 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,527 | ₩33,835 | ₩32,896 | ₩33,822 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,814 | ₩34,868 | ₩34,318 | ₩34,372 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,519 | ₩34,975 | ₩34,251 | ₩34,868 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,326 | ₩33,835 | ₩33,232 | ₩33,795 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,942 | ₩33,956 | ₩33,500 | ₩33,513 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,942 | ₩33,352 | ₩33,862 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,795 | ₩33,299 | ₩33,419 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,883 | ₩33,647 | ₩32,883 | ₩33,419 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,569 | ₩32,172 | ₩31,542 | ₩32,065 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,864 | ₩32,025 | ₩31,689 | ₩31,730 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,247 | ₩32,213 | ₩31,247 | ₩31,810 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,402 | ₩31,032 | ₩30,362 | ₩30,912 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,086 | ₩31,193 | ₩30,389 | ₩30,442 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,778 | ₩30,992 | ₩30,684 | ₩30,965 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,483 | ₩30,804 | ₩30,415 | ₩30,751 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,187 | ₩30,375 | ₩30,000 | ₩30,053 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,013 | ₩30,402 | ₩29,973 | ₩30,040 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,396 | ₩29,919 | ₩29,021 | ₩29,544 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,705 | ₩29,772 | ₩29,209 | ₩29,249 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,785 | ₩29,960 | ₩29,544 | ₩29,732 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,866 | ₩30,281 | ₩29,732 | ₩30,255 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,161 | ₩30,536 | ₩29,973 | ₩29,986 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,456 | ₩30,483 | ₩30,053 | ₩30,067 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,576 | ₩30,764 | ₩30,483 | ₩30,509 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,965 | ₩31,046 | ₩30,670 | ₩30,764 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,938 | ₩31,140 | ₩30,818 | ₩31,113 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,335 | ₩30,845 | ₩30,322 | ₩30,509 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,423 | ₩30,241 | ₩29,396 | ₩30,228 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,960 | ₩30,375 | ₩29,946 | ₩29,960 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,201 | ₩30,415 | ₩29,960 | ₩30,080 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,429 | ₩30,483 | ₩30,147 | ₩30,228 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,308 | ₩30,536 | ₩30,000 | ₩30,013 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,852 | ₩30,295 | ₩29,825 | ₩29,973 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,134 | ₩30,241 | ₩29,839 | ₩29,879 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,456 | ₩30,509 | ₩30,000 | ₩30,134 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,166 | ₩31,287 | ₩30,348 | ₩30,402 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,979 | ₩31,113 | ₩30,858 | ₩31,046 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,475 | ₩31,716 | ₩31,193 | ₩31,260 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,850 | ₩31,850 | ₩31,287 | ₩31,354 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,985 | ₩32,145 | ₩31,783 | ₩31,958 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,958 | ₩32,119 | ₩31,649 | ₩31,864 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,722 | ₩32,896 | ₩32,467 | ₩32,481 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,937 | ₩33,205 | ₩32,762 | ₩32,923 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,339 | ₩33,366 | ₩32,829 | ₩32,856 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,607 | ₩33,902 | ₩33,191 | ₩33,393 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,594 | ₩33,862 | ₩33,433 | ₩33,795 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,232 | ₩33,688 | ₩33,057 | ₩33,527 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,856 | ₩32,856 | ₩32,186 | ₩32,333 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,554 | ₩33,647 | ₩33,017 | ₩33,285 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,929 | ₩34,331 | ₩33,782 | ₩34,023 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,668 | ₩34,211 | ₩32,615 | ₩34,184 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,703 | ₩32,186 | ₩31,555 | ₩32,172 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,046 | ₩31,435 | ₩30,925 | ₩31,394 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,952 | ₩31,086 | ₩30,643 | ₩31,019 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,140 | ₩31,327 | ₩30,831 | ₩31,274 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,132 | ₩32,172 | ₩31,596 | ₩31,850 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,065 | ₩32,534 | ₩32,011 | ₩32,454 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,360 | ₩32,427 | ₩32,011 | ₩32,199 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,575 | ₩32,575 | ₩32,105 | ₩32,333 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,406 | ₩33,849 | ₩32,910 | ₩33,004 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,293 | ₩33,218 | ₩32,239 | ₩33,151 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,220 | ₩31,837 | ₩31,180 | ₩31,797 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,260 | ₩31,260 | ₩30,885 | ₩31,099 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,791 | ₩31,408 | ₩30,697 | ₩31,394 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,938 | ₩31,006 | ₩30,630 | ₩30,657 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,429 | ₩31,059 | ₩30,389 | ₩31,059 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,335 | ₩30,831 | ₩30,187 | ₩30,509 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,080 | ₩30,241 | ₩29,517 | ₩30,134 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,590 | ₩31,019 | ₩30,429 | ₩30,576 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,107 | ₩30,442 | ₩29,946 | ₩30,214 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,839 | ₩30,335 | ₩29,812 | ₩30,322 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,745 | ₩30,147 | ₩29,718 | ₩29,745 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,316 | ₩29,504 | ₩29,128 | ₩29,222 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,174 | ₩30,174 | ₩29,262 | ₩29,517 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,772 | ₩30,094 | ₩29,678 | ₩29,839 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,496 | ₩30,845 | ₩30,415 | ₩30,643 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,590 | ₩30,657 | ₩30,255 | ₩30,643 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,099 | ₩31,220 | ₩30,643 | ₩30,670 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,006 | ₩31,032 | ₩30,469 | ₩30,617 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,260 | ₩31,958 | ₩31,260 | ₩31,609 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,845 | ₩31,354 | ₩30,778 | ₩31,193 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,113 | ₩31,421 | ₩30,778 | ₩31,073 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,576 | ₩31,140 | ₩30,483 | ₩31,006 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,094 | ₩30,818 | ₩30,094 | ₩30,804 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,322 | ₩30,617 | ₩30,013 | ₩30,442 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,308 | ₩30,415 | ₩29,812 | ₩30,415 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,912 | ₩31,099 | ₩30,590 | ₩30,643 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,220 | ₩31,341 | ₩30,804 | ₩31,301 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,456 | ₩31,153 | ₩30,442 | ₩31,126 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,429 | ₩30,536 | ₩30,147 | ₩30,322 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,099 | ₩31,180 | ₩30,536 | ₩30,643 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,804 | ₩31,462 | ₩30,536 | ₩31,421 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,006 | ₩31,408 | ₩30,657 | ₩30,737 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,912 | ₩30,965 | ₩30,295 | ₩30,643 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,818 | ₩30,885 | ₩30,013 | ₩30,483 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,770 | ₩31,877 | ₩30,536 | ₩30,818 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,845 | ₩31,689 | ₩30,791 | ₩31,663 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,383 | ₩30,040 | ₩29,383 | ₩29,973 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,115 | ₩29,222 | ₩28,981 | ₩29,222 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,812 | ₩29,812 | ₩29,209 | ₩29,302 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,067 | ₩30,067 | ₩29,436 | ₩29,490 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,933 | ₩30,442 | ₩29,933 | ₩30,268 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,195 | ₩29,436 | ₩29,061 | ₩29,396 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,168 | ₩29,222 | ₩28,900 | ₩29,168 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,383 | ₩29,611 | ₩29,249 | ₩29,329 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,410 | ₩29,825 | ₩29,316 | ₩29,383 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,235 | ₩29,732 | ₩29,061 | ₩29,732 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,538 | ₩29,262 | ₩28,538 | ₩29,262 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,082 | ₩28,350 | ₩28,055 | ₩28,350 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,800 | ₩27,908 | ₩27,680 | ₩27,854 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,216 | ₩28,364 | ₩28,109 | ₩28,136 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,069 | ₩28,632 | ₩28,002 | ₩28,618 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,666 | ₩28,055 | ₩27,572 | ₩28,002 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,747 | ₩27,814 | ₩27,519 | ₩27,720 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,707 | ₩27,760 | ₩27,559 | ₩27,693 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,015 | ₩28,176 | ₩27,653 | ₩27,760 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,599 | ₩28,055 | ₩27,492 | ₩27,988 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,546 | ₩27,841 | ₩27,385 | ₩27,626 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,693 | ₩27,787 | ₩27,572 | ₩27,720 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,774 | ₩27,841 | ₩27,519 | ₩27,586 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,297 | ₩28,337 | ₩27,908 | ₩28,122 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,270 | ₩28,390 | ₩28,002 | ₩28,337 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,854 | ₩28,256 | ₩27,854 | ₩28,002 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,653 | ₩27,653 | ₩27,452 | ₩27,492 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,787 | ₩27,827 | ₩27,505 | ₩27,532 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,371 | ₩27,854 | ₩27,371 | ₩27,827 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,090 | ₩27,277 | ₩27,063 | ₩27,237 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,251 | ₩27,251 | ₩26,848 | ₩26,888 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,170 | ₩27,170 | ₩26,942 | ₩26,969 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,237 | ₩27,411 | ₩27,237 | ₩27,304 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,224 | ₩27,224 | ₩26,915 | ₩26,915 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,076 | ₩27,116 | ₩26,888 | ₩27,009 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,929 | ₩27,103 | ₩26,821 | ₩26,982 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,532 | ₩27,747 | ₩26,835 | ₩27,076 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,291 | ₩27,358 | ₩27,103 | ₩27,277 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,237 | ₩27,452 | ₩27,170 | ₩27,318 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,116 | ₩27,277 | ₩27,103 | ₩27,237 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,023 | ₩27,076 | ₩26,848 | ₩26,875 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,929 | ₩27,103 | ₩26,795 | ₩27,076 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,768 | ₩26,848 | ₩26,526 | ₩26,821 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,848 | ₩26,996 | ₩26,754 | ₩26,781 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,143 | ₩27,143 | ₩26,929 | ₩26,929 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,197 | ₩27,277 | ₩27,023 | ₩27,090 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,492 | ₩27,519 | ₩27,251 | ₩27,411 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,411 | ₩27,559 | ₩27,358 | ₩27,452 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,103 | ₩27,224 | ₩27,023 | ₩27,183 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,103 | ₩27,183 | ₩27,036 | ₩27,090 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,714 | ₩26,875 | ₩26,634 | ₩26,795 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,647 | ₩26,821 | ₩26,620 | ₩26,741 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,714 | ₩26,728 | ₩26,567 | ₩26,660 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,969 | ₩26,969 | ₩26,674 | ₩26,728 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,237 | ₩27,331 | ₩27,090 | ₩27,157 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,505 | ₩27,666 | ₩27,492 | ₩27,532 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,613 | ₩27,733 | ₩27,492 | ₩27,720 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,492 | ₩27,532 | ₩27,318 | ₩27,505 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,680 | ₩27,814 | ₩27,586 | ₩27,693 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,827 | ₩27,908 | ₩27,626 | ₩27,733 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,002 | ₩28,069 | ₩27,720 | ₩27,760 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,774 | ₩28,028 | ₩27,613 | ₩27,988 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,948 | ₩28,028 | ₩27,867 | ₩27,961 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,626 | ₩28,176 | ₩27,559 | ₩28,042 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,760 | ₩27,948 | ₩27,693 | ₩27,814 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,109 | ₩28,149 | ₩27,814 | ₩27,948 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,002 | ₩28,243 | ₩27,921 | ₩28,109 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,814 | ₩28,055 | ₩27,747 | ₩28,015 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,827 | ₩27,894 | ₩27,626 | ₩27,894 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,028 | ₩28,230 | ₩27,894 | ₩28,095 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,766 | ₩28,766 | ₩28,028 | ₩28,095 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,034 | ₩29,034 | ₩28,431 | ₩28,565 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,034 | ₩29,168 | ₩28,833 | ₩29,034 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,498 | ₩29,034 | ₩28,498 | ₩29,034 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,034 | ₩29,034 | ₩28,162 | ₩28,230 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,833 | ₩28,967 | ₩28,699 | ₩28,766 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,364 | ₩28,900 | ₩28,364 | ₩28,766 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,498 | ₩28,766 | ₩28,364 | ₩28,766 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,565 | ₩28,632 | ₩28,297 | ₩28,565 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,431 | ₩28,565 | ₩28,095 | ₩28,095 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,034 | ₩29,101 | ₩28,498 | ₩28,565 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,101 | ₩29,369 | ₩28,967 | ₩29,302 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,034 | ₩29,235 | ₩28,766 | ₩29,168 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,766 | ₩29,034 | ₩28,364 | ₩29,034 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,028 | ₩28,498 | ₩27,894 | ₩28,431 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,364 | ₩28,364 | ₩27,961 | ₩28,162 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,431 | ₩28,632 | ₩28,364 | ₩28,498 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,632 | ₩28,699 | ₩28,230 | ₩28,498 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,162 | ₩28,364 | ₩28,162 | ₩28,230 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,559 | ₩27,693 | ₩27,425 | ₩27,559 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,224 | ₩27,626 | ₩27,090 | ₩27,559 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,090 | ₩27,224 | ₩27,023 | ₩27,090 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,157 | ₩27,157 | ₩26,956 | ₩27,023 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,090 | ₩27,358 | ₩27,090 | ₩27,358 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,224 | ₩27,291 | ₩27,023 | ₩27,157 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,956 | ₩27,224 | ₩26,888 | ₩27,157 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,888 | ₩27,157 | ₩26,821 | ₩27,023 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,888 | ₩27,157 | ₩26,754 | ₩27,090 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,888 | ₩27,090 | ₩26,821 | ₩27,023 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,358 | ₩27,358 | ₩26,956 | ₩27,090 | -0.98% | 16.8만 |
|---|