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 | ₩33,120 | ₩33,280 | ₩32,237 | ₩32,652 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,321 | ₩33,481 | ₩33,107 | ₩33,120 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,816 | ₩33,816 | ₩33,267 | ₩33,307 | -1.50% | 21만 |
| 2026.10.06 | ₩33,842 | ₩34,110 | ₩33,642 | ₩34,096 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,749 | ₩33,829 | ₩33,441 | ₩33,561 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,267 | ₩33,347 | ₩33,080 | ₩33,107 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,066 | ₩33,227 | ₩32,705 | ₩33,066 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,829 | ₩33,829 | ₩32,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,866 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,321 | ₩33,588 | ₩33,267 | ₩33,508 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,762 | ₩33,816 | ₩33,214 | ₩33,401 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,521 | ₩34,150 | ₩33,294 | ₩34,110 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,177 | ₩34,404 | ₩34,030 | ₩34,203 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,685 | ₩34,725 | ₩34,150 | ₩34,351 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,846 | ₩35,060 | ₩34,752 | ₩34,765 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,805 | ₩35,314 | ₩34,805 | ₩35,193 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩34,939 | ₩34,966 | ₩34,511 | ₩34,591 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩34,979 | ₩35,327 | ₩34,792 | ₩35,100 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,260 | ₩35,528 | ₩35,086 | ₩35,514 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,618 | ₩35,354 | ₩34,551 | ₩35,207 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,367 | ₩35,474 | ₩34,471 | ₩35,006 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,581 | ₩35,581 | ₩34,712 | ₩35,113 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,354 | ₩35,755 | ₩35,006 | ₩35,728 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,023 | ₩36,023 | ₩35,153 | ₩35,153 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,009 | ₩36,063 | ₩35,621 | ₩36,063 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩35,996 | ₩36,090 | ₩35,394 | ₩35,434 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,862 | ₩36,437 | ₩35,367 | ₩36,277 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,133 | ₩38,002 | ₩37,093 | ₩37,267 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,186 | ₩37,708 | ₩37,186 | ₩37,454 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,491 | ₩37,213 | ₩36,370 | ₩37,200 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩36,919 | ₩37,708 | ₩36,772 | ₩37,454 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩35,983 | ₩36,651 | ₩35,849 | ₩36,411 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,765 | ₩36,170 | ₩34,538 | ₩36,103 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,588 | ₩34,324 | ₩33,508 | ₩34,284 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,431 | ₩34,431 | ₩33,882 | ₩34,083 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩33,936 | ₩34,070 | ₩33,695 | ₩33,989 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,150 | ₩34,377 | ₩33,829 | ₩33,949 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,187 | ₩34,043 | ₩33,187 | ₩33,896 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,575 | ₩33,668 | ₩33,026 | ₩33,053 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,321 | ₩33,628 | ₩33,147 | ₩33,441 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩32,986 | ₩33,548 | ₩32,986 | ₩33,401 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,638 | ₩33,066 | ₩32,291 | ₩32,531 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,277 | ₩32,705 | ₩32,277 | ₩32,585 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,863 | ₩31,956 | ₩31,555 | ₩31,715 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,505 | ₩32,572 | ₩32,103 | ₩32,117 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,903 | ₩32,277 | ₩31,889 | ₩31,983 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,184 | ₩32,184 | ₩31,488 | ₩31,729 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,251 | ₩32,465 | ₩32,050 | ₩32,184 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩31,970 | ₩32,103 | ₩31,796 | ₩31,916 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩31,916 | ₩32,545 | ₩31,756 | ₩32,451 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,598 | ₩32,612 | ₩31,715 | ₩31,849 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,307 | ₩33,602 | ₩32,919 | ₩32,933 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩32,959 | ₩32,986 | ₩32,692 | ₩32,772 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,612 | ₩33,000 | ₩32,531 | ₩32,933 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,481 | ₩33,561 | ₩32,745 | ₩32,799 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,441 | ₩33,749 | ₩32,812 | ₩33,735 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,725 | ₩34,779 | ₩34,230 | ₩34,284 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,431 | ₩34,886 | ₩34,163 | ₩34,779 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,240 | ₩33,749 | ₩33,147 | ₩33,709 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,856 | ₩33,869 | ₩33,414 | ₩33,428 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,575 | ₩33,856 | ₩33,267 | ₩33,775 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,280 | ₩33,709 | ₩33,214 | ₩33,334 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,799 | ₩33,561 | ₩32,799 | ₩33,334 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,488 | ₩32,090 | ₩31,461 | ₩31,983 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,782 | ₩31,943 | ₩31,608 | ₩31,649 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,167 | ₩32,130 | ₩31,167 | ₩31,729 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,324 | ₩30,953 | ₩30,284 | ₩30,833 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,006 | ₩31,114 | ₩30,311 | ₩30,364 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,699 | ₩30,913 | ₩30,605 | ₩30,886 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,405 | ₩30,726 | ₩30,338 | ₩30,672 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,110 | ₩30,298 | ₩29,923 | ₩29,977 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩29,936 | ₩30,324 | ₩29,896 | ₩29,963 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,321 | ₩29,843 | ₩28,947 | ₩29,468 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,629 | ₩29,696 | ₩29,134 | ₩29,174 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,709 | ₩29,883 | ₩29,468 | ₩29,655 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,789 | ₩30,204 | ₩29,655 | ₩30,177 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,084 | ₩30,458 | ₩29,896 | ₩29,910 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,378 | ₩30,405 | ₩29,977 | ₩29,990 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,498 | ₩30,685 | ₩30,405 | ₩30,431 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,886 | ₩30,966 | ₩30,592 | ₩30,685 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,859 | ₩31,060 | ₩30,739 | ₩31,033 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,257 | ₩30,766 | ₩30,244 | ₩30,431 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,348 | ₩30,164 | ₩29,321 | ₩30,150 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,883 | ₩30,298 | ₩29,870 | ₩29,883 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,124 | ₩30,338 | ₩29,883 | ₩30,003 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,351 | ₩30,405 | ₩30,070 | ₩30,150 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,231 | ₩30,458 | ₩29,923 | ₩29,936 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,776 | ₩30,217 | ₩29,749 | ₩29,896 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,057 | ₩30,164 | ₩29,762 | ₩29,803 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,378 | ₩30,431 | ₩29,923 | ₩30,057 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,087 | ₩31,207 | ₩30,271 | ₩30,324 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,899 | ₩31,033 | ₩30,779 | ₩30,966 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,394 | ₩31,635 | ₩31,114 | ₩31,180 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,769 | ₩31,769 | ₩31,207 | ₩31,274 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,903 | ₩32,063 | ₩31,702 | ₩31,876 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,876 | ₩32,036 | ₩31,568 | ₩31,782 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,638 | ₩32,812 | ₩32,384 | ₩32,398 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,852 | ₩33,120 | ₩32,679 | ₩32,839 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,254 | ₩33,280 | ₩32,745 | ₩32,772 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,521 | ₩33,816 | ₩33,107 | ₩33,307 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,508 | ₩33,775 | ₩33,347 | ₩33,709 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,147 | ₩33,602 | ₩32,973 | ₩33,441 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,772 | ₩32,772 | ₩32,103 | ₩32,251 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,468 | ₩33,561 | ₩32,933 | ₩33,200 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,842 | ₩34,244 | ₩33,695 | ₩33,936 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,585 | ₩34,123 | ₩32,531 | ₩34,096 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,622 | ₩32,103 | ₩31,475 | ₩32,090 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩30,966 | ₩31,354 | ₩30,846 | ₩31,314 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,873 | ₩31,006 | ₩30,565 | ₩30,940 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,060 | ₩31,247 | ₩30,752 | ₩31,194 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,050 | ₩32,090 | ₩31,515 | ₩31,769 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩31,983 | ₩32,451 | ₩31,929 | ₩32,371 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,277 | ₩32,344 | ₩31,929 | ₩32,117 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,491 | ₩32,491 | ₩32,023 | ₩32,251 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,321 | ₩33,762 | ₩32,826 | ₩32,919 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,210 | ₩33,133 | ₩32,157 | ₩33,066 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,140 | ₩31,756 | ₩31,100 | ₩31,715 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,180 | ₩31,180 | ₩30,806 | ₩31,020 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,712 | ₩31,328 | ₩30,619 | ₩31,314 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,859 | ₩30,926 | ₩30,552 | ₩30,578 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,351 | ₩30,980 | ₩30,311 | ₩30,980 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,257 | ₩30,752 | ₩30,110 | ₩30,431 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,003 | ₩30,164 | ₩29,441 | ₩30,057 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,512 | ₩30,940 | ₩30,351 | ₩30,498 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,030 | ₩30,364 | ₩29,870 | ₩30,137 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,762 | ₩30,257 | ₩29,736 | ₩30,244 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,669 | ₩30,070 | ₩29,642 | ₩29,669 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,241 | ₩29,428 | ₩29,054 | ₩29,147 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,097 | ₩30,097 | ₩29,187 | ₩29,441 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,696 | ₩30,017 | ₩29,602 | ₩29,762 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,418 | ₩30,766 | ₩30,338 | ₩30,565 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,512 | ₩30,578 | ₩30,177 | ₩30,565 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,020 | ₩31,140 | ₩30,565 | ₩30,592 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩30,926 | ₩30,953 | ₩30,391 | ₩30,538 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,180 | ₩31,876 | ₩31,180 | ₩31,528 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,766 | ₩31,274 | ₩30,699 | ₩31,114 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,033 | ₩31,341 | ₩30,699 | ₩30,993 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,498 | ₩31,060 | ₩30,405 | ₩30,926 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,017 | ₩30,739 | ₩30,017 | ₩30,726 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,244 | ₩30,538 | ₩29,936 | ₩30,364 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,231 | ₩30,338 | ₩29,736 | ₩30,338 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,833 | ₩31,020 | ₩30,512 | ₩30,565 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,140 | ₩31,261 | ₩30,726 | ₩31,221 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,378 | ₩31,073 | ₩30,364 | ₩31,047 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,351 | ₩30,458 | ₩30,070 | ₩30,244 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,020 | ₩31,100 | ₩30,458 | ₩30,565 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,726 | ₩31,381 | ₩30,458 | ₩31,341 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩30,926 | ₩31,328 | ₩30,578 | ₩30,659 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,833 | ₩30,886 | ₩30,217 | ₩30,565 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,739 | ₩30,806 | ₩29,936 | ₩30,405 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,689 | ₩31,796 | ₩30,458 | ₩30,739 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,766 | ₩31,608 | ₩30,712 | ₩31,582 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,308 | ₩29,963 | ₩29,308 | ₩29,896 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,040 | ₩29,147 | ₩28,906 | ₩29,147 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,736 | ₩29,736 | ₩29,134 | ₩29,227 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩29,990 | ₩29,990 | ₩29,361 | ₩29,415 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,856 | ₩30,364 | ₩29,856 | ₩30,191 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,120 | ₩29,361 | ₩28,987 | ₩29,321 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,094 | ₩29,147 | ₩28,826 | ₩29,094 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,308 | ₩29,535 | ₩29,174 | ₩29,254 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,334 | ₩29,749 | ₩29,241 | ₩29,308 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,161 | ₩29,655 | ₩28,987 | ₩29,655 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,465 | ₩29,187 | ₩28,465 | ₩29,187 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,010 | ₩28,278 | ₩27,983 | ₩28,278 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,729 | ₩27,836 | ₩27,609 | ₩27,783 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,144 | ₩28,291 | ₩28,037 | ₩28,064 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩27,997 | ₩28,559 | ₩27,930 | ₩28,545 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,596 | ₩27,983 | ₩27,502 | ₩27,930 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,676 | ₩27,743 | ₩27,448 | ₩27,649 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,636 | ₩27,689 | ₩27,489 | ₩27,622 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩27,943 | ₩28,104 | ₩27,582 | ₩27,689 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,529 | ₩27,983 | ₩27,422 | ₩27,917 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,475 | ₩27,769 | ₩27,315 | ₩27,555 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,622 | ₩27,716 | ₩27,502 | ₩27,649 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,703 | ₩27,769 | ₩27,448 | ₩27,515 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,224 | ₩28,264 | ₩27,836 | ₩28,050 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,197 | ₩28,318 | ₩27,930 | ₩28,264 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,783 | ₩28,184 | ₩27,783 | ₩27,930 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,582 | ₩27,582 | ₩27,381 | ₩27,422 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,716 | ₩27,756 | ₩27,435 | ₩27,462 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,301 | ₩27,783 | ₩27,301 | ₩27,756 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,020 | ₩27,208 | ₩26,994 | ₩27,167 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,181 | ₩27,181 | ₩26,780 | ₩26,820 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,101 | ₩27,101 | ₩26,873 | ₩26,900 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,167 | ₩27,341 | ₩27,167 | ₩27,234 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,154 | ₩27,154 | ₩26,846 | ₩26,846 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,007 | ₩27,047 | ₩26,820 | ₩26,940 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,860 | ₩27,034 | ₩26,753 | ₩26,913 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,462 | ₩27,676 | ₩26,766 | ₩27,007 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,221 | ₩27,288 | ₩27,034 | ₩27,208 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,167 | ₩27,381 | ₩27,101 | ₩27,248 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,047 | ₩27,208 | ₩27,034 | ₩27,167 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩26,953 | ₩27,007 | ₩26,780 | ₩26,806 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,860 | ₩27,034 | ₩26,726 | ₩27,007 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,699 | ₩26,780 | ₩26,459 | ₩26,753 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,780 | ₩26,927 | ₩26,686 | ₩26,713 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,074 | ₩27,074 | ₩26,860 | ₩26,860 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,127 | ₩27,208 | ₩26,953 | ₩27,020 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,422 | ₩27,448 | ₩27,181 | ₩27,341 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,341 | ₩27,489 | ₩27,288 | ₩27,381 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,034 | ₩27,154 | ₩26,953 | ₩27,114 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,034 | ₩27,114 | ₩26,967 | ₩27,020 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,646 | ₩26,806 | ₩26,566 | ₩26,726 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,579 | ₩26,753 | ₩26,552 | ₩26,673 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,646 | ₩26,659 | ₩26,499 | ₩26,592 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,900 | ₩26,900 | ₩26,606 | ₩26,659 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,167 | ₩27,261 | ₩27,020 | ₩27,087 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,435 | ₩27,596 | ₩27,422 | ₩27,462 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,542 | ₩27,662 | ₩27,422 | ₩27,649 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,422 | ₩27,462 | ₩27,248 | ₩27,435 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,609 | ₩27,743 | ₩27,515 | ₩27,622 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,756 | ₩27,836 | ₩27,555 | ₩27,662 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩27,930 | ₩27,997 | ₩27,649 | ₩27,689 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,703 | ₩27,957 | ₩27,542 | ₩27,917 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,876 | ₩27,957 | ₩27,796 | ₩27,890 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,555 | ₩28,104 | ₩27,489 | ₩27,970 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,689 | ₩27,876 | ₩27,622 | ₩27,743 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,037 | ₩28,077 | ₩27,743 | ₩27,876 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩27,930 | ₩28,171 | ₩27,850 | ₩28,037 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,743 | ₩27,983 | ₩27,676 | ₩27,943 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,756 | ₩27,823 | ₩27,555 | ₩27,823 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩27,957 | ₩28,157 | ₩27,823 | ₩28,024 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,692 | ₩28,692 | ₩27,957 | ₩28,024 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩28,960 | ₩28,960 | ₩28,358 | ₩28,492 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩28,960 | ₩29,094 | ₩28,759 | ₩28,960 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,425 | ₩28,960 | ₩28,425 | ₩28,960 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩28,960 | ₩28,960 | ₩28,090 | ₩28,157 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,759 | ₩28,893 | ₩28,625 | ₩28,692 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,291 | ₩28,826 | ₩28,291 | ₩28,692 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,425 | ₩28,692 | ₩28,291 | ₩28,692 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,492 | ₩28,559 | ₩28,224 | ₩28,492 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,358 | ₩28,492 | ₩28,024 | ₩28,024 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩28,960 | ₩29,027 | ₩28,425 | ₩28,492 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,027 | ₩29,294 | ₩28,893 | ₩29,227 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩28,960 | ₩29,161 | ₩28,692 | ₩29,094 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,692 | ₩28,960 | ₩28,291 | ₩28,960 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩27,957 | ₩28,425 | ₩27,823 | ₩28,358 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,291 | ₩28,291 | ₩27,890 | ₩28,090 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,358 | ₩28,559 | ₩28,291 | ₩28,425 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,559 | ₩28,625 | ₩28,157 | ₩28,425 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,090 | ₩28,291 | ₩28,090 | ₩28,157 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,489 | ₩27,622 | ₩27,355 | ₩27,489 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,154 | ₩27,555 | ₩27,020 | ₩27,489 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,020 | ₩27,154 | ₩26,953 | ₩27,020 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,087 | ₩27,087 | ₩26,887 | ₩26,953 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,020 | ₩27,288 | ₩27,020 | ₩27,288 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,154 | ₩27,221 | ₩26,953 | ₩27,087 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,887 | ₩27,154 | ₩26,820 | ₩27,087 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,820 | ₩27,087 | ₩26,753 | ₩26,953 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,820 | ₩27,087 | ₩26,686 | ₩27,020 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,820 | ₩27,020 | ₩26,753 | ₩26,953 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,288 | ₩27,288 | ₩26,887 | ₩27,020 | -0.98% | 16.8만 |
|---|