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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,835 | ₩34,197 | ₩32,320 | ₩32,736 | -3.25% | 148.4만 |
| 2026.09.28–2026.10.02 | ₩33,849 | ₩33,916 | ₩32,789 | ₩33,191 | -1.94% | 207.5만 |
| 2026.09.21–2026.09.25 | ₩34,895 | ₩35,404 | ₩33,379 | ₩34,197 | -2.00% | 224만 |
| 2026.09.14–2026.09.18 | ₩35,458 | ₩35,619 | ₩34,559 | ₩34,680 | -2.19% | 299.6만 |
| 2026.09.08–2026.09.11 | ₩36,102 | ₩36,155 | ₩34,801 | ₩35,203 | -2.49% | 238.2만 |
| 2026.08.31–2026.09.04 | ₩36,584 | ₩38,100 | ₩35,458 | ₩35,525 | -2.90% | 506.4만 |
| 2026.08.24–2026.08.28 | ₩34,519 | ₩37,805 | ₩33,594 | ₩37,550 | +8.78% | 559.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,406 |
| ₩34,466 |
| ₩33,111 |
| ₩34,077 |
| +2.01% |
| 236.1만 |
| 2026.08.10–2026.08.14 | ₩32,588 | ₩33,634 | ₩31,636 | ₩33,487 | +2.76% | 245.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,998 | ₩32,628 | ₩31,569 | ₩32,065 | +0.21% | 212.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,567 | ₩33,688 | ₩31,797 | ₩31,931 | -4.87% | 285.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,942 | ₩34,975 | ₩32,896 | ₩33,822 | -0.36% | 331.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,864 | ₩33,942 | ₩31,542 | ₩33,862 | +6.27% | 246.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,483 | ₩32,213 | ₩30,362 | ₩31,810 | +4.36% | 185.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,705 | ₩30,402 | ₩29,021 | ₩30,053 | +1.17% | 167.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,576 | ₩30,764 | ₩29,544 | ₩29,732 | -2.76% | 182.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,423 | ₩31,140 | ₩29,396 | ₩30,764 | +4.56% | 191.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,852 | ₩30,536 | ₩29,825 | ₩29,960 | +0.36% | 260.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,475 | ₩31,716 | ₩29,839 | ₩29,879 | -5.07% | 350.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,722 | ₩32,896 | ₩31,287 | ₩31,354 | -4.18% | 280만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,232 | ₩33,902 | ₩32,762 | ₩32,923 | -0.93% | 516.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,703 | ₩34,331 | ₩31,555 | ₩32,333 | +1.99% | 522.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,065 | ₩32,534 | ₩30,643 | ₩31,394 | -2.09% | 465.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,220 | ₩33,849 | ₩31,180 | ₩32,199 | +3.14% | 560.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,335 | ₩31,408 | ₩30,187 | ₩31,099 | +2.52% | 339만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,745 | ₩31,019 | ₩29,517 | ₩30,134 | +1.31% | 364.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,590 | ₩30,845 | ₩29,128 | ₩29,222 | -4.47% | 688.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,845 | ₩31,958 | ₩30,469 | ₩30,670 | -0.57% | 520.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,308 | ₩31,421 | ₩29,812 | ₩31,073 | +2.52% | 480.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,099 | ₩31,341 | ₩30,147 | ₩30,643 | -1.47% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,770 | ₩31,877 | ₩30,013 | ₩31,421 | -1.10% | 909.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,067 | ₩31,689 | ₩28,981 | ₩31,663 | +5.31% | 493.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,410 | ₩30,442 | ₩28,900 | ₩30,268 | +2.92% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,800 | ₩29,732 | ₩27,680 | ₩29,732 | +6.95% | 139.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,707 | ₩28,632 | ₩27,519 | ₩28,136 | +1.55% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,774 | ₩28,176 | ₩27,385 | ₩27,760 | -0.05% | 120.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,787 | ₩28,390 | ₩27,452 | ₩28,122 | +1.21% | 150.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,170 | ₩27,854 | ₩26,848 | ₩27,827 | +2.42% | 66.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,532 | ₩27,747 | ₩26,821 | ₩27,304 | -0.83% | 66만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,929 | ₩27,452 | ₩26,795 | ₩27,277 | +1.29% | 58.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,197 | ₩27,277 | ₩26,526 | ₩26,821 | -1.38% | 44.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,103 | ₩27,559 | ₩27,023 | ₩27,411 | +1.14% | 42.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,237 | ₩27,331 | ₩26,567 | ₩26,795 | -1.62% | 130.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,827 | ₩27,908 | ₩27,318 | ₩27,532 | -1.06% | 64.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,760 | ₩28,176 | ₩27,559 | ₩27,760 | 0.00% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,827 | ₩28,243 | ₩27,626 | ₩27,948 | +0.43% | 49.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,498 | ₩29,168 | ₩27,894 | ₩28,095 | -1.41% | 56.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,565 | ₩29,034 | ₩28,162 | ₩28,230 | -1.17% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,766 | ₩29,369 | ₩28,095 | ₩28,095 | -2.33% | 91.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,162 | ₩28,699 | ₩27,894 | ₩28,431 | +0.95% | 87.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,090 | ₩27,693 | ₩26,956 | ₩27,559 | +1.73% | 52.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,888 | ₩27,291 | ₩26,754 | ₩27,157 | +1.00% | 71.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,358 | ₩27,358 | ₩26,956 | ₩27,090 | -0.98% | 16.8만 |
|---|