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 | ₩33,214 | ₩33,375 | ₩32,328 | ₩32,744 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,415 | ₩33,576 | ₩33,200 | ₩33,214 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,911 | ₩33,911 | ₩33,361 | ₩33,401 | -1.50% | 21만 |
| 2026.10.06 | ₩33,938 | ₩34,206 | ₩33,737 | ₩34,193 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,844 | ₩33,925 | ₩33,536 | ₩33,656 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,361 | ₩33,442 | ₩33,173 | ₩33,200 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,160 | ₩33,321 | ₩32,798 | ₩33,160 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,925 | ₩33,925 | ₩32,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,959 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,415 | ₩33,683 | ₩33,361 | ₩33,603 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,857 | ₩33,911 | ₩33,307 | ₩33,495 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,616 | ₩34,246 | ₩33,388 | ₩34,206 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,273 | ₩34,501 | ₩34,126 | ₩34,300 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,783 | ₩34,823 | ₩34,246 | ₩34,448 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,944 | ₩35,159 | ₩34,850 | ₩34,864 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,904 | ₩35,413 | ₩34,904 | ₩35,293 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,038 | ₩35,065 | ₩34,609 | ₩34,689 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,078 | ₩35,427 | ₩34,890 | ₩35,199 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,360 | ₩35,628 | ₩35,185 | ₩35,615 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,716 | ₩35,454 | ₩34,649 | ₩35,306 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,467 | ₩35,574 | ₩34,568 | ₩35,105 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,682 | ₩35,682 | ₩34,810 | ₩35,212 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,454 | ₩35,856 | ₩35,105 | ₩35,829 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,124 | ₩36,124 | ₩35,253 | ₩35,253 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,111 | ₩36,165 | ₩35,722 | ₩36,165 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,098 | ₩36,192 | ₩35,494 | ₩35,534 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,963 | ₩36,540 | ₩35,467 | ₩36,379 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,238 | ₩38,110 | ₩37,198 | ₩37,372 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,291 | ₩37,815 | ₩37,291 | ₩37,560 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,594 | ₩37,318 | ₩36,473 | ₩37,305 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,023 | ₩37,815 | ₩36,876 | ₩37,560 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,084 | ₩36,755 | ₩35,950 | ₩36,513 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,864 | ₩36,272 | ₩34,635 | ₩36,205 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,683 | ₩34,421 | ₩33,603 | ₩34,381 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,528 | ₩34,528 | ₩33,978 | ₩34,179 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,032 | ₩34,166 | ₩33,790 | ₩34,085 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,246 | ₩34,474 | ₩33,925 | ₩34,045 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,281 | ₩34,139 | ₩33,281 | ₩33,992 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,670 | ₩33,764 | ₩33,120 | ₩33,146 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,415 | ₩33,723 | ₩33,240 | ₩33,536 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,079 | ₩33,643 | ₩33,079 | ₩33,495 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,731 | ₩33,160 | ₩32,382 | ₩32,623 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,368 | ₩32,798 | ₩32,368 | ₩32,677 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,953 | ₩32,047 | ₩31,644 | ₩31,805 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,597 | ₩32,664 | ₩32,194 | ₩32,207 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,993 | ₩32,368 | ₩31,979 | ₩32,073 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,275 | ₩32,275 | ₩31,577 | ₩31,818 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,342 | ₩32,556 | ₩32,140 | ₩32,275 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,060 | ₩32,194 | ₩31,886 | ₩32,006 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩32,006 | ₩32,637 | ₩31,845 | ₩32,543 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,690 | ₩32,704 | ₩31,805 | ₩31,939 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,401 | ₩33,696 | ₩33,012 | ₩33,026 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,053 | ₩33,079 | ₩32,784 | ₩32,865 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,704 | ₩33,093 | ₩32,623 | ₩33,026 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,576 | ₩33,656 | ₩32,838 | ₩32,892 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,536 | ₩33,844 | ₩32,905 | ₩33,831 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,823 | ₩34,877 | ₩34,327 | ₩34,381 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,528 | ₩34,984 | ₩34,260 | ₩34,877 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,334 | ₩33,844 | ₩33,240 | ₩33,804 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,951 | ₩33,965 | ₩33,509 | ₩33,522 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,670 | ₩33,951 | ₩33,361 | ₩33,871 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,375 | ₩33,804 | ₩33,307 | ₩33,428 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,892 | ₩33,656 | ₩32,892 | ₩33,428 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,577 | ₩32,181 | ₩31,550 | ₩32,073 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,872 | ₩32,033 | ₩31,698 | ₩31,738 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,255 | ₩32,221 | ₩31,255 | ₩31,818 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,410 | ₩31,040 | ₩30,370 | ₩30,920 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,094 | ₩31,201 | ₩30,397 | ₩30,450 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,786 | ₩31,000 | ₩30,692 | ₩30,973 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,490 | ₩30,812 | ₩30,423 | ₩30,759 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,195 | ₩30,383 | ₩30,008 | ₩30,061 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,021 | ₩30,410 | ₩29,981 | ₩30,048 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,404 | ₩29,927 | ₩29,028 | ₩29,551 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,712 | ₩29,780 | ₩29,216 | ₩29,256 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,793 | ₩29,967 | ₩29,551 | ₩29,739 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,873 | ₩30,289 | ₩29,739 | ₩30,262 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,169 | ₩30,544 | ₩29,981 | ₩29,994 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,464 | ₩30,490 | ₩30,061 | ₩30,075 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,584 | ₩30,772 | ₩30,490 | ₩30,517 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,973 | ₩31,054 | ₩30,678 | ₩30,772 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,947 | ₩31,148 | ₩30,826 | ₩31,121 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,343 | ₩30,853 | ₩30,330 | ₩30,517 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,431 | ₩30,249 | ₩29,404 | ₩30,236 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,967 | ₩30,383 | ₩29,954 | ₩29,967 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,209 | ₩30,423 | ₩29,967 | ₩30,088 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,437 | ₩30,490 | ₩30,155 | ₩30,236 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,316 | ₩30,544 | ₩30,008 | ₩30,021 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,860 | ₩30,303 | ₩29,833 | ₩29,981 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,142 | ₩30,249 | ₩29,847 | ₩29,887 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,464 | ₩30,517 | ₩30,008 | ₩30,142 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,175 | ₩31,295 | ₩30,356 | ₩30,410 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,987 | ₩31,121 | ₩30,866 | ₩31,054 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,483 | ₩31,725 | ₩31,201 | ₩31,268 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,859 | ₩31,859 | ₩31,295 | ₩31,362 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,993 | ₩32,154 | ₩31,792 | ₩31,966 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,966 | ₩32,127 | ₩31,658 | ₩31,872 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,731 | ₩32,905 | ₩32,476 | ₩32,489 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,945 | ₩33,214 | ₩32,771 | ₩32,932 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,348 | ₩33,375 | ₩32,838 | ₩32,865 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,616 | ₩33,911 | ₩33,200 | ₩33,401 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,603 | ₩33,871 | ₩33,442 | ₩33,804 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,240 | ₩33,696 | ₩33,066 | ₩33,536 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,865 | ₩32,865 | ₩32,194 | ₩32,342 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,562 | ₩33,656 | ₩33,026 | ₩33,294 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,938 | ₩34,340 | ₩33,790 | ₩34,032 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,677 | ₩34,220 | ₩32,623 | ₩34,193 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,711 | ₩32,194 | ₩31,564 | ₩32,181 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,054 | ₩31,443 | ₩30,933 | ₩31,403 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,960 | ₩31,094 | ₩30,651 | ₩31,027 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,148 | ₩31,336 | ₩30,839 | ₩31,282 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,140 | ₩32,181 | ₩31,604 | ₩31,859 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,073 | ₩32,543 | ₩32,020 | ₩32,462 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,368 | ₩32,436 | ₩32,020 | ₩32,207 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,583 | ₩32,583 | ₩32,114 | ₩32,342 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,415 | ₩33,857 | ₩32,918 | ₩33,012 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,301 | ₩33,227 | ₩32,248 | ₩33,160 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,228 | ₩31,845 | ₩31,188 | ₩31,805 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,268 | ₩31,268 | ₩30,893 | ₩31,108 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,799 | ₩31,416 | ₩30,705 | ₩31,403 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,947 | ₩31,014 | ₩30,638 | ₩30,665 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,437 | ₩31,067 | ₩30,397 | ₩31,067 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,343 | ₩30,839 | ₩30,195 | ₩30,517 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,088 | ₩30,249 | ₩29,525 | ₩30,142 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,598 | ₩31,027 | ₩30,437 | ₩30,584 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,115 | ₩30,450 | ₩29,954 | ₩30,222 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,847 | ₩30,343 | ₩29,820 | ₩30,330 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,753 | ₩30,155 | ₩29,726 | ₩29,753 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,323 | ₩29,511 | ₩29,136 | ₩29,230 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,182 | ₩30,182 | ₩29,270 | ₩29,525 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,780 | ₩30,101 | ₩29,686 | ₩29,847 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,504 | ₩30,853 | ₩30,423 | ₩30,651 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,598 | ₩30,665 | ₩30,262 | ₩30,651 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,108 | ₩31,228 | ₩30,651 | ₩30,678 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,014 | ₩31,040 | ₩30,477 | ₩30,625 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,268 | ₩31,966 | ₩31,268 | ₩31,617 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,853 | ₩31,362 | ₩30,786 | ₩31,201 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,121 | ₩31,429 | ₩30,786 | ₩31,081 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,584 | ₩31,148 | ₩30,490 | ₩31,014 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,101 | ₩30,826 | ₩30,101 | ₩30,812 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,330 | ₩30,625 | ₩30,021 | ₩30,450 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,316 | ₩30,423 | ₩29,820 | ₩30,423 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,920 | ₩31,108 | ₩30,598 | ₩30,651 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,228 | ₩31,349 | ₩30,812 | ₩31,309 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,464 | ₩31,161 | ₩30,450 | ₩31,134 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,437 | ₩30,544 | ₩30,155 | ₩30,330 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,108 | ₩31,188 | ₩30,544 | ₩30,651 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,812 | ₩31,470 | ₩30,544 | ₩31,429 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,014 | ₩31,416 | ₩30,665 | ₩30,745 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,920 | ₩30,973 | ₩30,303 | ₩30,651 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,826 | ₩30,893 | ₩30,021 | ₩30,490 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,778 | ₩31,886 | ₩30,544 | ₩30,826 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,853 | ₩31,698 | ₩30,799 | ₩31,671 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,391 | ₩30,048 | ₩29,391 | ₩29,981 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,122 | ₩29,230 | ₩28,988 | ₩29,230 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,820 | ₩29,820 | ₩29,216 | ₩29,310 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,075 | ₩30,075 | ₩29,444 | ₩29,498 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,940 | ₩30,450 | ₩29,940 | ₩30,276 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,203 | ₩29,444 | ₩29,069 | ₩29,404 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,176 | ₩29,230 | ₩28,908 | ₩29,176 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,391 | ₩29,619 | ₩29,256 | ₩29,337 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,417 | ₩29,833 | ₩29,323 | ₩29,391 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,243 | ₩29,739 | ₩29,069 | ₩29,739 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,545 | ₩29,270 | ₩28,545 | ₩29,270 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,089 | ₩28,358 | ₩28,063 | ₩28,358 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,808 | ₩27,915 | ₩27,687 | ₩27,861 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,223 | ₩28,371 | ₩28,116 | ₩28,143 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,076 | ₩28,639 | ₩28,009 | ₩28,626 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,673 | ₩28,063 | ₩27,580 | ₩28,009 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,754 | ₩27,821 | ₩27,526 | ₩27,727 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,714 | ₩27,767 | ₩27,566 | ₩27,700 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,022 | ₩28,183 | ₩27,660 | ₩27,767 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,606 | ₩28,063 | ₩27,499 | ₩27,995 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,553 | ₩27,848 | ₩27,392 | ₩27,633 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,700 | ₩27,794 | ₩27,580 | ₩27,727 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,781 | ₩27,848 | ₩27,526 | ₩27,593 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,304 | ₩28,344 | ₩27,915 | ₩28,130 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,277 | ₩28,398 | ₩28,009 | ₩28,344 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,861 | ₩28,264 | ₩27,861 | ₩28,009 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,660 | ₩27,660 | ₩27,459 | ₩27,499 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,794 | ₩27,834 | ₩27,513 | ₩27,539 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,378 | ₩27,861 | ₩27,378 | ₩27,834 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,097 | ₩27,284 | ₩27,070 | ₩27,244 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,258 | ₩27,258 | ₩26,855 | ₩26,895 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,177 | ₩27,177 | ₩26,949 | ₩26,976 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,244 | ₩27,419 | ₩27,244 | ₩27,311 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,231 | ₩27,231 | ₩26,922 | ₩26,922 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,083 | ₩27,124 | ₩26,895 | ₩27,016 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,936 | ₩27,110 | ₩26,828 | ₩26,989 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,539 | ₩27,754 | ₩26,842 | ₩27,083 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,298 | ₩27,365 | ₩27,110 | ₩27,284 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,244 | ₩27,459 | ₩27,177 | ₩27,325 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,124 | ₩27,284 | ₩27,110 | ₩27,244 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,030 | ₩27,083 | ₩26,855 | ₩26,882 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,936 | ₩27,110 | ₩26,802 | ₩27,083 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,775 | ₩26,855 | ₩26,533 | ₩26,828 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,855 | ₩27,003 | ₩26,761 | ₩26,788 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,150 | ₩27,150 | ₩26,936 | ₩26,936 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,204 | ₩27,284 | ₩27,030 | ₩27,097 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,499 | ₩27,526 | ₩27,258 | ₩27,419 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,419 | ₩27,566 | ₩27,365 | ₩27,459 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,110 | ₩27,231 | ₩27,030 | ₩27,191 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,110 | ₩27,191 | ₩27,043 | ₩27,097 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,721 | ₩26,882 | ₩26,641 | ₩26,802 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,654 | ₩26,828 | ₩26,627 | ₩26,748 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,721 | ₩26,735 | ₩26,574 | ₩26,667 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,976 | ₩26,976 | ₩26,681 | ₩26,735 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,244 | ₩27,338 | ₩27,097 | ₩27,164 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,513 | ₩27,673 | ₩27,499 | ₩27,539 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,620 | ₩27,741 | ₩27,499 | ₩27,727 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,499 | ₩27,539 | ₩27,325 | ₩27,513 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,687 | ₩27,821 | ₩27,593 | ₩27,700 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,834 | ₩27,915 | ₩27,633 | ₩27,741 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩28,009 | ₩28,076 | ₩27,727 | ₩27,767 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,781 | ₩28,036 | ₩27,620 | ₩27,995 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,955 | ₩28,036 | ₩27,875 | ₩27,969 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,633 | ₩28,183 | ₩27,566 | ₩28,049 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,767 | ₩27,955 | ₩27,700 | ₩27,821 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,116 | ₩28,156 | ₩27,821 | ₩27,955 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩28,009 | ₩28,250 | ₩27,928 | ₩28,116 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,821 | ₩28,063 | ₩27,754 | ₩28,022 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,834 | ₩27,902 | ₩27,633 | ₩27,902 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,036 | ₩28,237 | ₩27,902 | ₩28,103 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,773 | ₩28,773 | ₩28,036 | ₩28,103 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,042 | ₩29,042 | ₩28,438 | ₩28,572 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,042 | ₩29,176 | ₩28,841 | ₩29,042 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,505 | ₩29,042 | ₩28,505 | ₩29,042 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,042 | ₩29,042 | ₩28,170 | ₩28,237 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,841 | ₩28,975 | ₩28,706 | ₩28,773 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,371 | ₩28,908 | ₩28,371 | ₩28,773 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,505 | ₩28,773 | ₩28,371 | ₩28,773 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,572 | ₩28,639 | ₩28,304 | ₩28,572 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,438 | ₩28,572 | ₩28,103 | ₩28,103 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,042 | ₩29,109 | ₩28,505 | ₩28,572 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,109 | ₩29,377 | ₩28,975 | ₩29,310 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,042 | ₩29,243 | ₩28,773 | ₩29,176 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,773 | ₩29,042 | ₩28,371 | ₩29,042 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,036 | ₩28,505 | ₩27,902 | ₩28,438 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,371 | ₩28,371 | ₩27,969 | ₩28,170 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,438 | ₩28,639 | ₩28,371 | ₩28,505 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,639 | ₩28,706 | ₩28,237 | ₩28,505 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,170 | ₩28,371 | ₩28,170 | ₩28,237 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,566 | ₩27,700 | ₩27,432 | ₩27,566 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,231 | ₩27,633 | ₩27,097 | ₩27,566 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,097 | ₩27,231 | ₩27,030 | ₩27,097 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,164 | ₩27,164 | ₩26,963 | ₩27,030 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,097 | ₩27,365 | ₩27,097 | ₩27,365 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,231 | ₩27,298 | ₩27,030 | ₩27,164 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,963 | ₩27,231 | ₩26,895 | ₩27,164 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,895 | ₩27,164 | ₩26,828 | ₩27,030 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,895 | ₩27,164 | ₩26,761 | ₩27,097 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,895 | ₩27,097 | ₩26,828 | ₩27,030 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,365 | ₩27,365 | ₩26,963 | ₩27,097 | -0.98% | 16.8만 |
|---|