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 | ₩33,179 | ₩33,340 | ₩32,294 | ₩32,710 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,380 | ₩33,541 | ₩33,165 | ₩33,179 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,876 | ₩33,876 | ₩33,326 | ₩33,366 | -1.50% | 21만 |
| 2026.10.06 | ₩33,903 | ₩34,171 | ₩33,702 | ₩34,157 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,809 | ₩33,889 | ₩33,501 | ₩33,621 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,326 | ₩33,407 | ₩33,139 | ₩33,165 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,125 | ₩33,286 | ₩32,763 | ₩33,125 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,889 | ₩33,889 | ₩32,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,924 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,380 | ₩33,648 | ₩33,326 | ₩33,567 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,822 | ₩33,876 | ₩33,273 | ₩33,460 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,581 | ₩34,211 | ₩33,353 | ₩34,171 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,238 | ₩34,465 | ₩34,090 | ₩34,264 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,747 | ₩34,787 | ₩34,211 | ₩34,412 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,908 | ₩35,122 | ₩34,814 | ₩34,827 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,867 | ₩35,377 | ₩34,867 | ₩35,256 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,001 | ₩35,028 | ₩34,573 | ₩34,653 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,042 | ₩35,390 | ₩34,854 | ₩35,162 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,323 | ₩35,591 | ₩35,149 | ₩35,578 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,680 | ₩35,417 | ₩34,613 | ₩35,269 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,430 | ₩35,537 | ₩34,532 | ₩35,068 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,645 | ₩35,645 | ₩34,774 | ₩35,176 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,417 | ₩35,819 | ₩35,068 | ₩35,792 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,087 | ₩36,087 | ₩35,216 | ₩35,216 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,073 | ₩36,127 | ₩35,685 | ₩36,127 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,060 | ₩36,154 | ₩35,457 | ₩35,497 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,926 | ₩36,502 | ₩35,430 | ₩36,341 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,199 | ₩38,070 | ₩37,159 | ₩37,333 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,253 | ₩37,775 | ₩37,253 | ₩37,521 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,556 | ₩37,279 | ₩36,435 | ₩37,266 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩36,985 | ₩37,775 | ₩36,837 | ₩37,521 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,047 | ₩36,717 | ₩35,913 | ₩36,475 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,827 | ₩36,234 | ₩34,599 | ₩36,167 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,648 | ₩34,385 | ₩33,567 | ₩34,345 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,492 | ₩34,492 | ₩33,943 | ₩34,144 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩33,996 | ₩34,130 | ₩33,755 | ₩34,050 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,211 | ₩34,439 | ₩33,889 | ₩34,010 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,246 | ₩34,104 | ₩33,246 | ₩33,956 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,635 | ₩33,728 | ₩33,085 | ₩33,112 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,380 | ₩33,688 | ₩33,206 | ₩33,501 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,045 | ₩33,608 | ₩33,045 | ₩33,460 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,696 | ₩33,125 | ₩32,348 | ₩32,589 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,335 | ₩32,763 | ₩32,335 | ₩32,643 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,919 | ₩32,013 | ₩31,611 | ₩31,772 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,562 | ₩32,629 | ₩32,160 | ₩32,174 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,959 | ₩32,335 | ₩31,946 | ₩32,040 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,241 | ₩32,241 | ₩31,544 | ₩31,785 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,308 | ₩32,522 | ₩32,107 | ₩32,241 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,026 | ₩32,160 | ₩31,852 | ₩31,973 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩31,973 | ₩32,603 | ₩31,812 | ₩32,509 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,656 | ₩32,670 | ₩31,772 | ₩31,906 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,661 | ₩32,978 | ₩32,991 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,018 | ₩33,045 | ₩32,750 | ₩32,830 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,670 | ₩33,058 | ₩32,589 | ₩32,991 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,541 | ₩33,621 | ₩32,804 | ₩32,857 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,501 | ₩33,809 | ₩32,871 | ₩33,795 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,787 | ₩34,841 | ₩34,291 | ₩34,345 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,492 | ₩34,948 | ₩34,224 | ₩34,841 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,809 | ₩33,206 | ₩33,769 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,916 | ₩33,929 | ₩33,474 | ₩33,487 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,916 | ₩33,326 | ₩33,836 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,340 | ₩33,769 | ₩33,273 | ₩33,393 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,857 | ₩33,621 | ₩32,857 | ₩33,393 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,544 | ₩32,147 | ₩31,517 | ₩32,040 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,839 | ₩32,000 | ₩31,665 | ₩31,705 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,222 | ₩32,187 | ₩31,222 | ₩31,785 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,378 | ₩31,008 | ₩30,338 | ₩30,887 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,062 | ₩31,169 | ₩30,365 | ₩30,418 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,753 | ₩30,968 | ₩30,660 | ₩30,941 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,459 | ₩30,780 | ₩30,392 | ₩30,727 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,164 | ₩30,351 | ₩29,976 | ₩30,030 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩29,990 | ₩30,378 | ₩29,949 | ₩30,016 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,373 | ₩29,896 | ₩28,998 | ₩29,521 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,681 | ₩29,748 | ₩29,186 | ₩29,226 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,762 | ₩29,936 | ₩29,521 | ₩29,708 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,842 | ₩30,258 | ₩29,708 | ₩30,231 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,137 | ₩30,512 | ₩29,949 | ₩29,963 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,432 | ₩30,459 | ₩30,030 | ₩30,043 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,552 | ₩30,740 | ₩30,459 | ₩30,485 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,941 | ₩31,021 | ₩30,646 | ₩30,740 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,914 | ₩31,115 | ₩30,794 | ₩31,088 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,311 | ₩30,820 | ₩30,298 | ₩30,485 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,400 | ₩30,217 | ₩29,373 | ₩30,204 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,936 | ₩30,351 | ₩29,923 | ₩29,936 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,177 | ₩30,392 | ₩29,936 | ₩30,057 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,405 | ₩30,459 | ₩30,124 | ₩30,204 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,284 | ₩30,512 | ₩29,976 | ₩29,990 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,829 | ₩30,271 | ₩29,802 | ₩29,949 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,110 | ₩30,217 | ₩29,815 | ₩29,856 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,432 | ₩30,485 | ₩29,976 | ₩30,110 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,142 | ₩31,263 | ₩30,325 | ₩30,378 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,954 | ₩31,088 | ₩30,834 | ₩31,021 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,450 | ₩31,691 | ₩31,169 | ₩31,236 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,825 | ₩31,825 | ₩31,263 | ₩31,330 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,959 | ₩32,120 | ₩31,758 | ₩31,933 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,933 | ₩32,093 | ₩31,624 | ₩31,839 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,696 | ₩32,871 | ₩32,442 | ₩32,455 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,911 | ₩33,179 | ₩32,737 | ₩32,897 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,313 | ₩33,340 | ₩32,804 | ₩32,830 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,581 | ₩33,876 | ₩33,165 | ₩33,366 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,567 | ₩33,836 | ₩33,407 | ₩33,769 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,206 | ₩33,661 | ₩33,031 | ₩33,501 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,830 | ₩32,830 | ₩32,160 | ₩32,308 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,527 | ₩33,621 | ₩32,991 | ₩33,259 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,903 | ₩34,305 | ₩33,755 | ₩33,996 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,643 | ₩34,184 | ₩32,589 | ₩34,157 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,678 | ₩32,160 | ₩31,531 | ₩32,147 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,021 | ₩31,410 | ₩30,901 | ₩31,370 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,928 | ₩31,062 | ₩30,619 | ₩30,995 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,115 | ₩31,303 | ₩30,807 | ₩31,249 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,107 | ₩32,147 | ₩31,571 | ₩31,825 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,040 | ₩32,509 | ₩31,986 | ₩32,428 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,335 | ₩32,402 | ₩31,986 | ₩32,174 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,549 | ₩32,549 | ₩32,080 | ₩32,308 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,380 | ₩33,822 | ₩32,884 | ₩32,978 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,268 | ₩33,192 | ₩32,214 | ₩33,125 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,196 | ₩31,812 | ₩31,155 | ₩31,772 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,236 | ₩31,236 | ₩30,861 | ₩31,075 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,767 | ₩31,383 | ₩30,673 | ₩31,370 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,914 | ₩30,981 | ₩30,606 | ₩30,633 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,405 | ₩31,035 | ₩30,365 | ₩31,035 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,311 | ₩30,807 | ₩30,164 | ₩30,485 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,057 | ₩30,217 | ₩29,494 | ₩30,110 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,566 | ₩30,995 | ₩30,405 | ₩30,552 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,083 | ₩30,418 | ₩29,923 | ₩30,191 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,815 | ₩30,311 | ₩29,789 | ₩30,298 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,722 | ₩30,124 | ₩29,695 | ₩29,722 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,293 | ₩29,480 | ₩29,105 | ₩29,199 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,150 | ₩30,150 | ₩29,239 | ₩29,494 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,748 | ₩30,070 | ₩29,655 | ₩29,815 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,472 | ₩30,820 | ₩30,392 | ₩30,619 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,566 | ₩30,633 | ₩30,231 | ₩30,619 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,075 | ₩31,196 | ₩30,619 | ₩30,646 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩30,981 | ₩31,008 | ₩30,445 | ₩30,593 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,236 | ₩31,933 | ₩31,236 | ₩31,584 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,820 | ₩31,330 | ₩30,753 | ₩31,169 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,088 | ₩31,397 | ₩30,753 | ₩31,048 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,552 | ₩31,115 | ₩30,459 | ₩30,981 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,070 | ₩30,794 | ₩30,070 | ₩30,780 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,298 | ₩30,593 | ₩29,990 | ₩30,418 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,284 | ₩30,392 | ₩29,789 | ₩30,392 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,887 | ₩31,075 | ₩30,566 | ₩30,619 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,196 | ₩31,316 | ₩30,780 | ₩31,276 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,432 | ₩31,129 | ₩30,418 | ₩31,102 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,405 | ₩30,512 | ₩30,124 | ₩30,298 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,075 | ₩31,155 | ₩30,512 | ₩30,619 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,780 | ₩31,437 | ₩30,512 | ₩31,397 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩30,981 | ₩31,383 | ₩30,633 | ₩30,713 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,887 | ₩30,941 | ₩30,271 | ₩30,619 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,794 | ₩30,861 | ₩29,990 | ₩30,459 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,745 | ₩31,852 | ₩30,512 | ₩30,794 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,820 | ₩31,665 | ₩30,767 | ₩31,638 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,360 | ₩30,016 | ₩29,360 | ₩29,949 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,092 | ₩29,199 | ₩28,958 | ₩29,199 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,789 | ₩29,789 | ₩29,186 | ₩29,279 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,043 | ₩30,043 | ₩29,413 | ₩29,467 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,909 | ₩30,418 | ₩29,909 | ₩30,244 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,172 | ₩29,413 | ₩29,038 | ₩29,373 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,145 | ₩29,199 | ₩28,877 | ₩29,145 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,360 | ₩29,588 | ₩29,226 | ₩29,306 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,387 | ₩29,802 | ₩29,293 | ₩29,360 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,212 | ₩29,708 | ₩29,038 | ₩29,708 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,516 | ₩29,239 | ₩28,516 | ₩29,239 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,060 | ₩28,328 | ₩28,033 | ₩28,328 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,779 | ₩27,886 | ₩27,658 | ₩27,832 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,194 | ₩28,341 | ₩28,087 | ₩28,114 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,047 | ₩28,609 | ₩27,980 | ₩28,596 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,645 | ₩28,033 | ₩27,551 | ₩27,980 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,725 | ₩27,792 | ₩27,497 | ₩27,698 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,685 | ₩27,738 | ₩27,537 | ₩27,671 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩27,993 | ₩28,154 | ₩27,631 | ₩27,738 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,578 | ₩28,033 | ₩27,470 | ₩27,966 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,524 | ₩27,819 | ₩27,363 | ₩27,604 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,671 | ₩27,765 | ₩27,551 | ₩27,698 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,752 | ₩27,819 | ₩27,497 | ₩27,564 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,274 | ₩28,315 | ₩27,886 | ₩28,100 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,248 | ₩28,368 | ₩27,980 | ₩28,315 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,832 | ₩28,234 | ₩27,832 | ₩27,980 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,631 | ₩27,631 | ₩27,430 | ₩27,470 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,765 | ₩27,805 | ₩27,484 | ₩27,511 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,350 | ₩27,832 | ₩27,350 | ₩27,805 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,068 | ₩27,256 | ₩27,042 | ₩27,216 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,229 | ₩27,229 | ₩26,827 | ₩26,867 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,149 | ₩27,149 | ₩26,921 | ₩26,948 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,216 | ₩27,390 | ₩27,216 | ₩27,283 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,202 | ₩27,202 | ₩26,894 | ₩26,894 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,055 | ₩27,095 | ₩26,867 | ₩26,988 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,908 | ₩27,082 | ₩26,800 | ₩26,961 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,511 | ₩27,725 | ₩26,814 | ₩27,055 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,269 | ₩27,336 | ₩27,082 | ₩27,256 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,216 | ₩27,430 | ₩27,149 | ₩27,296 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,095 | ₩27,256 | ₩27,082 | ₩27,216 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,001 | ₩27,055 | ₩26,827 | ₩26,854 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,908 | ₩27,082 | ₩26,774 | ₩27,055 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,747 | ₩26,827 | ₩26,506 | ₩26,800 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,827 | ₩26,975 | ₩26,733 | ₩26,760 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,122 | ₩27,122 | ₩26,908 | ₩26,908 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,176 | ₩27,256 | ₩27,001 | ₩27,068 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,470 | ₩27,497 | ₩27,229 | ₩27,390 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,390 | ₩27,537 | ₩27,336 | ₩27,430 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,082 | ₩27,202 | ₩27,001 | ₩27,162 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,082 | ₩27,162 | ₩27,015 | ₩27,068 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,693 | ₩26,854 | ₩26,613 | ₩26,774 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,626 | ₩26,800 | ₩26,599 | ₩26,720 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,693 | ₩26,707 | ₩26,546 | ₩26,640 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,948 | ₩26,948 | ₩26,653 | ₩26,707 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,216 | ₩27,310 | ₩27,068 | ₩27,135 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,484 | ₩27,645 | ₩27,470 | ₩27,511 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,591 | ₩27,712 | ₩27,470 | ₩27,698 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,470 | ₩27,511 | ₩27,296 | ₩27,484 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,658 | ₩27,792 | ₩27,564 | ₩27,671 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,805 | ₩27,886 | ₩27,604 | ₩27,712 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩27,980 | ₩28,047 | ₩27,698 | ₩27,738 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,752 | ₩28,006 | ₩27,591 | ₩27,966 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,926 | ₩28,006 | ₩27,846 | ₩27,939 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,604 | ₩28,154 | ₩27,537 | ₩28,020 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,738 | ₩27,926 | ₩27,671 | ₩27,792 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,087 | ₩28,127 | ₩27,792 | ₩27,926 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩27,980 | ₩28,221 | ₩27,899 | ₩28,087 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,792 | ₩28,033 | ₩27,725 | ₩27,993 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,805 | ₩27,872 | ₩27,604 | ₩27,872 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,006 | ₩28,207 | ₩27,872 | ₩28,073 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,743 | ₩28,743 | ₩28,006 | ₩28,073 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,011 | ₩29,011 | ₩28,408 | ₩28,542 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,011 | ₩29,145 | ₩28,810 | ₩29,011 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,475 | ₩29,011 | ₩28,475 | ₩29,011 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,011 | ₩29,011 | ₩28,140 | ₩28,207 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,810 | ₩28,944 | ₩28,676 | ₩28,743 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,341 | ₩28,877 | ₩28,341 | ₩28,743 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,475 | ₩28,743 | ₩28,341 | ₩28,743 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,542 | ₩28,609 | ₩28,274 | ₩28,542 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,408 | ₩28,542 | ₩28,073 | ₩28,073 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,011 | ₩29,078 | ₩28,475 | ₩28,542 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,078 | ₩29,346 | ₩28,944 | ₩29,279 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,011 | ₩29,212 | ₩28,743 | ₩29,145 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,743 | ₩29,011 | ₩28,341 | ₩29,011 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,006 | ₩28,475 | ₩27,872 | ₩28,408 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,341 | ₩28,341 | ₩27,939 | ₩28,140 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,408 | ₩28,609 | ₩28,341 | ₩28,475 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,609 | ₩28,676 | ₩28,207 | ₩28,475 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,140 | ₩28,341 | ₩28,140 | ₩28,207 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,537 | ₩27,671 | ₩27,403 | ₩27,537 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,202 | ₩27,604 | ₩27,068 | ₩27,537 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,068 | ₩27,202 | ₩27,001 | ₩27,068 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,135 | ₩27,135 | ₩26,934 | ₩27,001 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,068 | ₩27,336 | ₩27,068 | ₩27,336 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,202 | ₩27,269 | ₩27,001 | ₩27,135 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,934 | ₩27,202 | ₩26,867 | ₩27,135 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,867 | ₩27,135 | ₩26,800 | ₩27,001 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,867 | ₩27,135 | ₩26,733 | ₩27,068 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,867 | ₩27,068 | ₩26,800 | ₩27,001 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,336 | ₩27,336 | ₩26,934 | ₩27,068 | -0.98% | 16.8만 |
|---|