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 | ₩33,207 | ₩33,368 | ₩32,321 | ₩32,737 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,408 | ₩33,569 | ₩33,193 | ₩33,207 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,904 | ₩33,904 | ₩33,354 | ₩33,394 | -1.50% | 21만 |
| 2026.10.06 | ₩33,931 | ₩34,199 | ₩33,730 | ₩34,186 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,837 | ₩33,917 | ₩33,529 | ₩33,649 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,354 | ₩33,435 | ₩33,166 | ₩33,193 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,153 | ₩33,314 | ₩32,791 | ₩33,153 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,917 | ₩33,917 | ₩32,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,952 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,408 | ₩33,676 | ₩33,354 | ₩33,596 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,850 | ₩33,904 | ₩33,301 | ₩33,488 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,609 | ₩34,239 | ₩33,381 | ₩34,199 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,266 | ₩34,494 | ₩34,119 | ₩34,293 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,776 | ₩34,816 | ₩34,239 | ₩34,440 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,937 | ₩35,151 | ₩34,843 | ₩34,856 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,896 | ₩35,406 | ₩34,896 | ₩35,285 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,031 | ₩35,057 | ₩34,601 | ₩34,682 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,071 | ₩35,420 | ₩34,883 | ₩35,192 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,352 | ₩35,621 | ₩35,178 | ₩35,607 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,709 | ₩35,446 | ₩34,642 | ₩35,299 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,460 | ₩35,567 | ₩34,561 | ₩35,098 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,674 | ₩35,674 | ₩34,803 | ₩35,205 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,446 | ₩35,849 | ₩35,098 | ₩35,822 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,117 | ₩36,117 | ₩35,245 | ₩35,245 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,103 | ₩36,157 | ₩35,715 | ₩36,157 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,090 | ₩36,184 | ₩35,487 | ₩35,527 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,956 | ₩36,533 | ₩35,460 | ₩36,372 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,230 | ₩38,102 | ₩37,190 | ₩37,364 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,284 | ₩37,807 | ₩37,284 | ₩37,552 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,586 | ₩37,311 | ₩36,466 | ₩37,297 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,015 | ₩37,807 | ₩36,868 | ₩37,552 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,077 | ₩36,747 | ₩35,943 | ₩36,506 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,856 | ₩36,264 | ₩34,628 | ₩36,197 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,676 | ₩34,414 | ₩33,596 | ₩34,373 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,521 | ₩34,521 | ₩33,971 | ₩34,172 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,025 | ₩34,159 | ₩33,783 | ₩34,078 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,239 | ₩34,467 | ₩33,917 | ₩34,038 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,274 | ₩34,132 | ₩33,274 | ₩33,984 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,663 | ₩33,756 | ₩33,113 | ₩33,140 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,408 | ₩33,716 | ₩33,233 | ₩33,529 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,073 | ₩33,636 | ₩33,073 | ₩33,488 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,724 | ₩33,153 | ₩32,375 | ₩32,617 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,362 | ₩32,791 | ₩32,362 | ₩32,670 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,946 | ₩32,040 | ₩31,637 | ₩31,798 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,590 | ₩32,657 | ₩32,187 | ₩32,201 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,986 | ₩32,362 | ₩31,973 | ₩32,067 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,268 | ₩32,268 | ₩31,570 | ₩31,812 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,335 | ₩32,549 | ₩32,134 | ₩32,268 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,053 | ₩32,187 | ₩31,879 | ₩32,000 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩32,000 | ₩32,630 | ₩31,839 | ₩32,536 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,684 | ₩32,697 | ₩31,798 | ₩31,933 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,394 | ₩33,689 | ₩33,005 | ₩33,019 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,046 | ₩33,073 | ₩32,777 | ₩32,858 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,697 | ₩33,086 | ₩32,617 | ₩33,019 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,569 | ₩33,649 | ₩32,831 | ₩32,885 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,529 | ₩33,837 | ₩32,898 | ₩33,824 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,816 | ₩34,870 | ₩34,320 | ₩34,373 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,521 | ₩34,977 | ₩34,253 | ₩34,870 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,327 | ₩33,837 | ₩33,233 | ₩33,797 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,944 | ₩33,958 | ₩33,502 | ₩33,515 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,663 | ₩33,944 | ₩33,354 | ₩33,864 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,368 | ₩33,797 | ₩33,301 | ₩33,421 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,885 | ₩33,649 | ₩32,885 | ₩33,421 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,570 | ₩32,174 | ₩31,544 | ₩32,067 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,865 | ₩32,026 | ₩31,691 | ₩31,731 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,249 | ₩32,214 | ₩31,249 | ₩31,812 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,404 | ₩31,034 | ₩30,363 | ₩30,913 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,088 | ₩31,195 | ₩30,390 | ₩30,444 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,779 | ₩30,994 | ₩30,685 | ₩30,967 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,484 | ₩30,806 | ₩30,417 | ₩30,752 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,189 | ₩30,377 | ₩30,001 | ₩30,055 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,015 | ₩30,404 | ₩29,974 | ₩30,042 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,398 | ₩29,921 | ₩29,022 | ₩29,545 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,706 | ₩29,773 | ₩29,210 | ₩29,250 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,787 | ₩29,961 | ₩29,545 | ₩29,733 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,867 | ₩30,283 | ₩29,733 | ₩30,256 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,162 | ₩30,538 | ₩29,974 | ₩29,988 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,457 | ₩30,484 | ₩30,055 | ₩30,068 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,578 | ₩30,766 | ₩30,484 | ₩30,511 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,967 | ₩31,047 | ₩30,672 | ₩30,766 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,940 | ₩31,141 | ₩30,819 | ₩31,114 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,337 | ₩30,846 | ₩30,323 | ₩30,511 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,425 | ₩30,243 | ₩29,398 | ₩30,229 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,961 | ₩30,377 | ₩29,948 | ₩29,961 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,202 | ₩30,417 | ₩29,961 | ₩30,082 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,430 | ₩30,484 | ₩30,149 | ₩30,229 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,310 | ₩30,538 | ₩30,001 | ₩30,015 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,854 | ₩30,296 | ₩29,827 | ₩29,974 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,135 | ₩30,243 | ₩29,840 | ₩29,881 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,457 | ₩30,511 | ₩30,001 | ₩30,135 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,168 | ₩31,289 | ₩30,350 | ₩30,404 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,980 | ₩31,114 | ₩30,860 | ₩31,047 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,477 | ₩31,718 | ₩31,195 | ₩31,262 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,852 | ₩31,852 | ₩31,289 | ₩31,356 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,986 | ₩32,147 | ₩31,785 | ₩31,959 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,959 | ₩32,120 | ₩31,651 | ₩31,865 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,724 | ₩32,898 | ₩32,469 | ₩32,482 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,938 | ₩33,207 | ₩32,764 | ₩32,925 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,341 | ₩33,368 | ₩32,831 | ₩32,858 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,609 | ₩33,904 | ₩33,193 | ₩33,394 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,596 | ₩33,864 | ₩33,435 | ₩33,797 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,233 | ₩33,689 | ₩33,059 | ₩33,529 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,858 | ₩32,858 | ₩32,187 | ₩32,335 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,555 | ₩33,649 | ₩33,019 | ₩33,287 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,931 | ₩34,333 | ₩33,783 | ₩34,025 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,670 | ₩34,212 | ₩32,617 | ₩34,186 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,705 | ₩32,187 | ₩31,557 | ₩32,174 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,047 | ₩31,436 | ₩30,927 | ₩31,396 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,954 | ₩31,088 | ₩30,645 | ₩31,021 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,141 | ₩31,329 | ₩30,833 | ₩31,275 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,134 | ₩32,174 | ₩31,597 | ₩31,852 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,067 | ₩32,536 | ₩32,013 | ₩32,456 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,362 | ₩32,429 | ₩32,013 | ₩32,201 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,576 | ₩32,576 | ₩32,107 | ₩32,335 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,408 | ₩33,850 | ₩32,912 | ₩33,005 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,295 | ₩33,220 | ₩32,241 | ₩33,153 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,222 | ₩31,839 | ₩31,182 | ₩31,798 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,262 | ₩31,262 | ₩30,886 | ₩31,101 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,793 | ₩31,409 | ₩30,699 | ₩31,396 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,940 | ₩31,007 | ₩30,632 | ₩30,658 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,430 | ₩31,061 | ₩30,390 | ₩31,061 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,337 | ₩30,833 | ₩30,189 | ₩30,511 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,082 | ₩30,243 | ₩29,518 | ₩30,135 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,591 | ₩31,021 | ₩30,430 | ₩30,578 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,109 | ₩30,444 | ₩29,948 | ₩30,216 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,840 | ₩30,337 | ₩29,814 | ₩30,323 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,746 | ₩30,149 | ₩29,720 | ₩29,746 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,317 | ₩29,505 | ₩29,130 | ₩29,223 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,176 | ₩30,176 | ₩29,264 | ₩29,518 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,773 | ₩30,095 | ₩29,679 | ₩29,840 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,498 | ₩30,846 | ₩30,417 | ₩30,645 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,591 | ₩30,658 | ₩30,256 | ₩30,645 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,101 | ₩31,222 | ₩30,645 | ₩30,672 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,007 | ₩31,034 | ₩30,471 | ₩30,618 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,262 | ₩31,959 | ₩31,262 | ₩31,611 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,846 | ₩31,356 | ₩30,779 | ₩31,195 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,114 | ₩31,423 | ₩30,779 | ₩31,074 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,578 | ₩31,141 | ₩30,484 | ₩31,007 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,095 | ₩30,819 | ₩30,095 | ₩30,806 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,323 | ₩30,618 | ₩30,015 | ₩30,444 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,310 | ₩30,417 | ₩29,814 | ₩30,417 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,913 | ₩31,101 | ₩30,591 | ₩30,645 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,222 | ₩31,342 | ₩30,806 | ₩31,302 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,457 | ₩31,155 | ₩30,444 | ₩31,128 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,430 | ₩30,538 | ₩30,149 | ₩30,323 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,101 | ₩31,182 | ₩30,538 | ₩30,645 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,806 | ₩31,463 | ₩30,538 | ₩31,423 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,007 | ₩31,409 | ₩30,658 | ₩30,739 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,913 | ₩30,967 | ₩30,296 | ₩30,645 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,819 | ₩30,886 | ₩30,015 | ₩30,484 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,772 | ₩31,879 | ₩30,538 | ₩30,819 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,846 | ₩31,691 | ₩30,793 | ₩31,664 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,384 | ₩30,042 | ₩29,384 | ₩29,974 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,116 | ₩29,223 | ₩28,982 | ₩29,223 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,814 | ₩29,814 | ₩29,210 | ₩29,304 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,068 | ₩30,068 | ₩29,438 | ₩29,492 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,934 | ₩30,444 | ₩29,934 | ₩30,270 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,197 | ₩29,438 | ₩29,063 | ₩29,398 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,170 | ₩29,223 | ₩28,902 | ₩29,170 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,384 | ₩29,612 | ₩29,250 | ₩29,331 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,411 | ₩29,827 | ₩29,317 | ₩29,384 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,237 | ₩29,733 | ₩29,063 | ₩29,733 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,539 | ₩29,264 | ₩28,539 | ₩29,264 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,083 | ₩28,352 | ₩28,057 | ₩28,352 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,802 | ₩27,909 | ₩27,681 | ₩27,855 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,218 | ₩28,365 | ₩28,110 | ₩28,137 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,070 | ₩28,633 | ₩28,003 | ₩28,620 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,668 | ₩28,057 | ₩27,574 | ₩28,003 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,748 | ₩27,815 | ₩27,520 | ₩27,721 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,708 | ₩27,762 | ₩27,560 | ₩27,695 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,016 | ₩28,177 | ₩27,654 | ₩27,762 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,601 | ₩28,057 | ₩27,493 | ₩27,990 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,547 | ₩27,842 | ₩27,386 | ₩27,627 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,695 | ₩27,788 | ₩27,574 | ₩27,721 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,775 | ₩27,842 | ₩27,520 | ₩27,587 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,298 | ₩28,338 | ₩27,909 | ₩28,124 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,271 | ₩28,392 | ₩28,003 | ₩28,338 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,855 | ₩28,258 | ₩27,855 | ₩28,003 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,654 | ₩27,654 | ₩27,453 | ₩27,493 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,788 | ₩27,829 | ₩27,507 | ₩27,534 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,373 | ₩27,855 | ₩27,373 | ₩27,829 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,091 | ₩27,279 | ₩27,064 | ₩27,239 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,252 | ₩27,252 | ₩26,850 | ₩26,890 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,171 | ₩27,171 | ₩26,944 | ₩26,970 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,239 | ₩27,413 | ₩27,239 | ₩27,306 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,225 | ₩27,225 | ₩26,917 | ₩26,917 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,078 | ₩27,118 | ₩26,890 | ₩27,011 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,930 | ₩27,104 | ₩26,823 | ₩26,984 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,534 | ₩27,748 | ₩26,836 | ₩27,078 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,292 | ₩27,359 | ₩27,104 | ₩27,279 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,239 | ₩27,453 | ₩27,171 | ₩27,319 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,118 | ₩27,279 | ₩27,104 | ₩27,239 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,024 | ₩27,078 | ₩26,850 | ₩26,876 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,930 | ₩27,104 | ₩26,796 | ₩27,078 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,769 | ₩26,850 | ₩26,528 | ₩26,823 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,850 | ₩26,997 | ₩26,756 | ₩26,783 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,145 | ₩27,145 | ₩26,930 | ₩26,930 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,198 | ₩27,279 | ₩27,024 | ₩27,091 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,493 | ₩27,520 | ₩27,252 | ₩27,413 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,413 | ₩27,560 | ₩27,359 | ₩27,453 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,104 | ₩27,225 | ₩27,024 | ₩27,185 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,104 | ₩27,185 | ₩27,037 | ₩27,091 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,716 | ₩26,876 | ₩26,635 | ₩26,796 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,648 | ₩26,823 | ₩26,622 | ₩26,742 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,716 | ₩26,729 | ₩26,568 | ₩26,662 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,970 | ₩26,970 | ₩26,675 | ₩26,729 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,239 | ₩27,332 | ₩27,091 | ₩27,158 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,507 | ₩27,668 | ₩27,493 | ₩27,534 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,614 | ₩27,735 | ₩27,493 | ₩27,721 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,493 | ₩27,534 | ₩27,319 | ₩27,507 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,681 | ₩27,815 | ₩27,587 | ₩27,695 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,829 | ₩27,909 | ₩27,627 | ₩27,735 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,003 | ₩28,070 | ₩27,721 | ₩27,762 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,775 | ₩28,030 | ₩27,614 | ₩27,990 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,949 | ₩28,030 | ₩27,869 | ₩27,963 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,627 | ₩28,177 | ₩27,560 | ₩28,043 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,762 | ₩27,949 | ₩27,695 | ₩27,815 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,110 | ₩28,151 | ₩27,815 | ₩27,949 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,003 | ₩28,244 | ₩27,923 | ₩28,110 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,815 | ₩28,057 | ₩27,748 | ₩28,016 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,829 | ₩27,896 | ₩27,627 | ₩27,896 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,030 | ₩28,231 | ₩27,896 | ₩28,097 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,767 | ₩28,767 | ₩28,030 | ₩28,097 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,036 | ₩29,036 | ₩28,432 | ₩28,566 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,036 | ₩29,170 | ₩28,835 | ₩29,036 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,499 | ₩29,036 | ₩28,499 | ₩29,036 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,036 | ₩29,036 | ₩28,164 | ₩28,231 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,835 | ₩28,969 | ₩28,700 | ₩28,767 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,365 | ₩28,902 | ₩28,365 | ₩28,767 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,499 | ₩28,767 | ₩28,365 | ₩28,767 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,566 | ₩28,633 | ₩28,298 | ₩28,566 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,432 | ₩28,566 | ₩28,097 | ₩28,097 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,036 | ₩29,103 | ₩28,499 | ₩28,566 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,103 | ₩29,371 | ₩28,969 | ₩29,304 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,036 | ₩29,237 | ₩28,767 | ₩29,170 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,767 | ₩29,036 | ₩28,365 | ₩29,036 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,030 | ₩28,499 | ₩27,896 | ₩28,432 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,365 | ₩28,365 | ₩27,963 | ₩28,164 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,432 | ₩28,633 | ₩28,365 | ₩28,499 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,633 | ₩28,700 | ₩28,231 | ₩28,499 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,164 | ₩28,365 | ₩28,164 | ₩28,231 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,560 | ₩27,695 | ₩27,426 | ₩27,560 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,225 | ₩27,627 | ₩27,091 | ₩27,560 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,091 | ₩27,225 | ₩27,024 | ₩27,091 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,158 | ₩27,158 | ₩26,957 | ₩27,024 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,091 | ₩27,359 | ₩27,091 | ₩27,359 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,225 | ₩27,292 | ₩27,024 | ₩27,158 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,957 | ₩27,225 | ₩26,890 | ₩27,158 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,890 | ₩27,158 | ₩26,823 | ₩27,024 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,890 | ₩27,158 | ₩26,756 | ₩27,091 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,890 | ₩27,091 | ₩26,823 | ₩27,024 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,359 | ₩27,359 | ₩26,957 | ₩27,091 | -0.98% | 16.8만 |
|---|