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 | ₩33,201 | ₩33,362 | ₩32,316 | ₩32,731 | -1.41% | 36.8만 |
| 2026.10.08 | ₩33,402 | ₩33,563 | ₩33,187 | ₩33,201 | -0.60% | 22.3만 |
| 2026.10.07 | ₩33,898 | ₩33,898 | ₩33,348 | ₩33,388 | -1.50% | 21만 |
| 2026.10.06 | ₩33,925 | ₩34,193 | ₩33,724 | ₩34,180 | +0.75% | 32.2만 |
| 2026.10.05 | ₩33,831 | ₩33,911 | ₩33,523 | ₩33,643 | -0.55% | 36.1만 |
| 2026.10.02 | ₩33,348 | ₩33,429 | ₩33,160 | ₩33,187 | -0.48% | 24.1만 |
| 2026.10.01 | ₩33,147 | ₩33,308 | ₩32,785 | ₩33,147 | 0.00% | 50.4만 |
| 2026.09.30 | ₩33,911 | ₩33,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,946 |
| -2.85% |
| 35.8만 |
| 2026.09.29 | ₩33,402 | ₩33,670 | ₩33,348 | ₩33,590 | +0.56% | 26.8만 |
|---|
| 2026.09.28 | ₩33,844 | ₩33,898 | ₩33,295 | ₩33,482 | -1.07% | 70.4만 |
|---|
| 2026.09.25 | ₩33,603 | ₩34,233 | ₩33,375 | ₩34,193 | +1.76% | 74.1만 |
|---|
| 2026.09.24 | ₩34,260 | ₩34,488 | ₩34,112 | ₩34,287 | +0.08% | 31.3만 |
|---|
| 2026.09.23 | ₩34,770 | ₩34,810 | ₩34,233 | ₩34,434 | -0.96% | 37.7만 |
|---|
| 2026.09.22 | ₩34,930 | ₩35,145 | ₩34,837 | ₩34,850 | -0.23% | 25.3만 |
|---|
| 2026.09.21 | ₩34,890 | ₩35,400 | ₩34,890 | ₩35,279 | +1.11% | 55.7만 |
|---|
| 2026.09.18 | ₩35,024 | ₩35,051 | ₩34,595 | ₩34,676 | -1.00% | 44.1만 |
|---|
| 2026.09.17 | ₩35,065 | ₩35,413 | ₩34,877 | ₩35,185 | +0.34% | 57.1만 |
|---|
| 2026.09.16 | ₩35,346 | ₩35,614 | ₩35,172 | ₩35,601 | +0.72% | 29.6만 |
|---|
| 2026.09.15 | ₩34,702 | ₩35,440 | ₩34,635 | ₩35,292 | +1.70% | 86.7만 |
|---|
| 2026.09.14 | ₩35,453 | ₩35,561 | ₩34,555 | ₩35,091 | -1.02% | 82.2만 |
|---|
| 2026.09.11 | ₩35,668 | ₩35,668 | ₩34,796 | ₩35,199 | -1.32% | 77.1만 |
|---|
| 2026.09.10 | ₩35,440 | ₩35,842 | ₩35,091 | ₩35,815 | +1.06% | 45.6만 |
|---|
| 2026.09.09 | ₩36,110 | ₩36,110 | ₩35,239 | ₩35,239 | -2.41% | 56.8만 |
|---|
| 2026.09.08 | ₩36,097 | ₩36,151 | ₩35,708 | ₩36,151 | +0.15% | 58.7만 |
|---|
| 2026.09.04 | ₩36,084 | ₩36,177 | ₩35,480 | ₩35,520 | -1.56% | 76.1만 |
|---|
| 2026.09.03 | ₩35,950 | ₩36,526 | ₩35,453 | ₩36,365 | +1.16% | 92.9만 |
|---|
| 2026.09.02 | ₩37,223 | ₩38,095 | ₩37,183 | ₩37,357 | +0.36% | 55.7만 |
|---|
| 2026.09.01 | ₩37,277 | ₩37,800 | ₩37,277 | ₩37,545 | +0.72% | 71.2만 |
|---|
| 2026.08.31 | ₩36,580 | ₩37,304 | ₩36,459 | ₩37,290 | +1.94% | 210.5만 |
|---|
| 2026.08.28 | ₩37,009 | ₩37,800 | ₩36,861 | ₩37,545 | +1.45% | 129만 |
|---|
| 2026.08.27 | ₩36,070 | ₩36,741 | ₩35,936 | ₩36,499 | +1.19% | 153.9만 |
|---|
| 2026.08.26 | ₩34,850 | ₩36,258 | ₩34,622 | ₩36,191 | +3.85% | 153.1만 |
|---|
| 2026.08.25 | ₩33,670 | ₩34,407 | ₩33,590 | ₩34,367 | +2.07% | 44.5만 |
|---|
| 2026.08.24 | ₩34,515 | ₩34,515 | ₩33,965 | ₩34,166 | -1.01% | 78.9만 |
|---|
| 2026.08.21 | ₩34,019 | ₩34,153 | ₩33,777 | ₩34,072 | +0.16% | 38.5만 |
|---|
| 2026.08.20 | ₩34,233 | ₩34,461 | ₩33,911 | ₩34,032 | -0.59% | 53.4만 |
|---|
| 2026.08.19 | ₩33,268 | ₩34,126 | ₩33,268 | ₩33,978 | +2.14% | 53.7만 |
|---|
| 2026.08.18 | ₩33,657 | ₩33,750 | ₩33,107 | ₩33,134 | -1.55% | 45만 |
|---|
| 2026.08.17 | ₩33,402 | ₩33,710 | ₩33,228 | ₩33,523 | +0.36% | 45.5만 |
|---|
| 2026.08.14 | ₩33,067 | ₩33,630 | ₩33,067 | ₩33,482 | +1.26% | 52.2만 |
|---|
| 2026.08.13 | ₩32,718 | ₩33,147 | ₩32,369 | ₩32,611 | -0.33% | 48.3만 |
|---|
| 2026.08.12 | ₩32,356 | ₩32,785 | ₩32,356 | ₩32,664 | +0.95% | 79.8만 |
|---|
| 2026.08.11 | ₩31,940 | ₩32,034 | ₩31,632 | ₩31,793 | -0.46% | 41.6만 |
|---|
| 2026.08.10 | ₩32,584 | ₩32,651 | ₩32,182 | ₩32,195 | -1.19% | 23.2만 |
|---|
| 2026.08.07 | ₩31,980 | ₩32,356 | ₩31,967 | ₩32,061 | +0.25% | 25만 |
|---|
| 2026.08.06 | ₩32,262 | ₩32,262 | ₩31,565 | ₩31,806 | -1.41% | 28.4만 |
|---|
| 2026.08.05 | ₩32,329 | ₩32,544 | ₩32,128 | ₩32,262 | -0.21% | 32.3만 |
|---|
| 2026.08.04 | ₩32,048 | ₩32,182 | ₩31,873 | ₩31,994 | -0.17% | 83.3만 |
|---|
| 2026.08.03 | ₩31,994 | ₩32,624 | ₩31,833 | ₩32,530 | +1.68% | 43.1만 |
|---|
| 2026.07.31 | ₩32,678 | ₩32,691 | ₩31,793 | ₩31,927 | -2.30% | 107.7만 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,683 | ₩33,000 | ₩33,013 | -1.12% | 32.2만 |
|---|
| 2026.07.29 | ₩33,040 | ₩33,067 | ₩32,772 | ₩32,852 | -0.57% | 29만 |
|---|
| 2026.07.28 | ₩32,691 | ₩33,080 | ₩32,611 | ₩33,013 | +0.98% | 49.1만 |
|---|
| 2026.07.27 | ₩33,563 | ₩33,643 | ₩32,825 | ₩32,879 | -2.04% | 67.5만 |
|---|
| 2026.07.24 | ₩33,523 | ₩33,831 | ₩32,892 | ₩33,817 | +0.88% | 104.3만 |
|---|
| 2026.07.23 | ₩34,810 | ₩34,863 | ₩34,314 | ₩34,367 | -1.27% | 43.8만 |
|---|
| 2026.07.22 | ₩34,515 | ₩34,971 | ₩34,247 | ₩34,863 | +1.01% | 99.2만 |
|---|
| 2026.07.21 | ₩33,321 | ₩33,831 | ₩33,228 | ₩33,791 | +1.41% | 33.6만 |
|---|
| 2026.07.20 | ₩33,938 | ₩33,952 | ₩33,496 | ₩33,509 | -1.26% | 50.2만 |
|---|
| 2026.07.17 | ₩33,657 | ₩33,938 | ₩33,348 | ₩33,858 | +0.60% | 63.3만 |
|---|
| 2026.07.16 | ₩33,362 | ₩33,791 | ₩33,295 | ₩33,415 | +0.16% | 52만 |
|---|
| 2026.07.15 | ₩32,879 | ₩33,643 | ₩32,879 | ₩33,415 | +1.63% | 74만 |
|---|
| 2026.07.14 | ₩31,565 | ₩32,168 | ₩31,538 | ₩32,061 | +1.57% | 30만 |
|---|
| 2026.07.13 | ₩31,860 | ₩32,021 | ₩31,685 | ₩31,726 | -0.42% | 26.8만 |
|---|
| 2026.07.10 | ₩31,243 | ₩32,208 | ₩31,243 | ₩31,806 | +1.80% | 64.2만 |
|---|
| 2026.07.09 | ₩30,398 | ₩31,028 | ₩30,358 | ₩30,908 | +1.68% | 28.8만 |
|---|
| 2026.07.08 | ₩31,082 | ₩31,189 | ₩30,385 | ₩30,438 | -2.07% | 25.8만 |
|---|
| 2026.07.07 | ₩30,774 | ₩30,988 | ₩30,680 | ₩30,961 | +0.61% | 41.2만 |
|---|
| 2026.07.06 | ₩30,479 | ₩30,800 | ₩30,412 | ₩30,747 | +0.88% | 25.6만 |
|---|
| 2026.07.02 | ₩30,184 | ₩30,371 | ₩29,996 | ₩30,050 | -0.44% | 32.4만 |
|---|
| 2026.07.01 | ₩30,009 | ₩30,398 | ₩29,969 | ₩30,036 | +0.09% | 30.8만 |
|---|
| 2026.06.30 | ₩29,393 | ₩29,915 | ₩29,017 | ₩29,540 | +0.50% | 63.2만 |
|---|
| 2026.06.29 | ₩29,701 | ₩29,768 | ₩29,205 | ₩29,245 | -1.53% | 41.4만 |
|---|
| 2026.06.26 | ₩29,781 | ₩29,956 | ₩29,540 | ₩29,728 | -0.18% | 30.5만 |
|---|
| 2026.06.25 | ₩29,862 | ₩30,278 | ₩29,728 | ₩30,251 | +1.30% | 43.2만 |
|---|
| 2026.06.24 | ₩30,157 | ₩30,532 | ₩29,969 | ₩29,983 | -0.58% | 37.9만 |
|---|
| 2026.06.23 | ₩30,452 | ₩30,479 | ₩30,050 | ₩30,063 | -1.28% | 36.7만 |
|---|
| 2026.06.22 | ₩30,573 | ₩30,760 | ₩30,479 | ₩30,505 | -0.22% | 34.5만 |
|---|
| 2026.06.18 | ₩30,961 | ₩31,042 | ₩30,666 | ₩30,760 | -0.65% | 38.2만 |
|---|
| 2026.06.17 | ₩30,935 | ₩31,136 | ₩30,814 | ₩31,109 | +0.56% | 31.4만 |
|---|
| 2026.06.16 | ₩30,331 | ₩30,841 | ₩30,318 | ₩30,505 | +0.57% | 44.7만 |
|---|
| 2026.06.15 | ₩29,419 | ₩30,237 | ₩29,393 | ₩30,224 | +2.73% | 77.6만 |
|---|
| 2026.06.12 | ₩29,956 | ₩30,371 | ₩29,942 | ₩29,956 | 0.00% | 54.8만 |
|---|
| 2026.06.11 | ₩30,197 | ₩30,412 | ₩29,956 | ₩30,076 | -0.40% | 61.5만 |
|---|
| 2026.06.10 | ₩30,425 | ₩30,479 | ₩30,143 | ₩30,224 | -0.66% | 54.3만 |
|---|
| 2026.06.09 | ₩30,304 | ₩30,532 | ₩29,996 | ₩30,009 | -0.97% | 51.5만 |
|---|
| 2026.06.08 | ₩29,848 | ₩30,291 | ₩29,822 | ₩29,969 | +0.40% | 38만 |
|---|
| 2026.06.05 | ₩30,130 | ₩30,237 | ₩29,835 | ₩29,875 | -0.85% | 80.2만 |
|---|
| 2026.06.04 | ₩30,452 | ₩30,505 | ₩29,996 | ₩30,130 | -1.06% | 54만 |
|---|
| 2026.06.03 | ₩31,163 | ₩31,283 | ₩30,345 | ₩30,398 | -2.45% | 104.3만 |
|---|
| 2026.06.02 | ₩30,975 | ₩31,109 | ₩30,854 | ₩31,042 | +0.22% | 51.7만 |
|---|
| 2026.06.01 | ₩31,471 | ₩31,712 | ₩31,189 | ₩31,256 | -0.68% | 60.6만 |
|---|
| 2026.05.29 | ₩31,846 | ₩31,846 | ₩31,283 | ₩31,350 | -1.56% | 88.8만 |
|---|
| 2026.05.28 | ₩31,980 | ₩32,141 | ₩31,779 | ₩31,954 | -0.08% | 44만 |
|---|
| 2026.05.27 | ₩31,954 | ₩32,115 | ₩31,645 | ₩31,860 | -0.29% | 90.5만 |
|---|
| 2026.05.26 | ₩32,718 | ₩32,892 | ₩32,463 | ₩32,477 | -0.74% | 56.9만 |
|---|
| 2026.05.22 | ₩32,933 | ₩33,201 | ₩32,758 | ₩32,919 | -0.04% | 51.9만 |
|---|
| 2026.05.21 | ₩33,335 | ₩33,362 | ₩32,825 | ₩32,852 | -1.45% | 107.5만 |
|---|
| 2026.05.20 | ₩33,603 | ₩33,898 | ₩33,187 | ₩33,388 | -0.64% | 120.7만 |
|---|
| 2026.05.19 | ₩33,590 | ₩33,858 | ₩33,429 | ₩33,791 | +0.60% | 94.4만 |
|---|
| 2026.05.18 | ₩33,228 | ₩33,683 | ₩33,053 | ₩33,523 | +0.89% | 142.3만 |
|---|
| 2026.05.15 | ₩32,852 | ₩32,852 | ₩32,182 | ₩32,329 | -1.59% | 109.5만 |
|---|
| 2026.05.14 | ₩33,549 | ₩33,643 | ₩33,013 | ₩33,281 | -0.80% | 82.3만 |
|---|
| 2026.05.13 | ₩33,925 | ₩34,327 | ₩33,777 | ₩34,019 | +0.28% | 85.1만 |
|---|
| 2026.05.12 | ₩32,664 | ₩34,206 | ₩32,611 | ₩34,180 | +4.64% | 172.2만 |
|---|
| 2026.05.11 | ₩31,699 | ₩32,182 | ₩31,551 | ₩32,168 | +1.48% | 73.4만 |
|---|
| 2026.05.08 | ₩31,042 | ₩31,431 | ₩30,921 | ₩31,390 | +1.12% | 81.4만 |
|---|
| 2026.05.07 | ₩30,948 | ₩31,082 | ₩30,640 | ₩31,015 | +0.22% | 82.5만 |
|---|
| 2026.05.06 | ₩31,136 | ₩31,323 | ₩30,827 | ₩31,270 | +0.43% | 110.2만 |
|---|
| 2026.05.05 | ₩32,128 | ₩32,168 | ₩31,592 | ₩31,846 | -0.88% | 101.5만 |
|---|
| 2026.05.04 | ₩32,061 | ₩32,530 | ₩32,007 | ₩32,450 | +1.21% | 89.9만 |
|---|
| 2026.05.01 | ₩32,356 | ₩32,423 | ₩32,007 | ₩32,195 | -0.50% | 63.2만 |
|---|
| 2026.04.30 | ₩32,570 | ₩32,570 | ₩32,101 | ₩32,329 | -0.74% | 91.4만 |
|---|
| 2026.04.29 | ₩33,402 | ₩33,844 | ₩32,906 | ₩33,000 | -1.20% | 181.2만 |
|---|
| 2026.04.28 | ₩32,289 | ₩33,214 | ₩32,235 | ₩33,147 | +2.66% | 157.6만 |
|---|
| 2026.04.27 | ₩31,216 | ₩31,833 | ₩31,176 | ₩31,793 | +1.85% | 67.3만 |
|---|
| 2026.04.24 | ₩31,256 | ₩31,256 | ₩30,881 | ₩31,095 | -0.51% | 92만 |
|---|
| 2026.04.23 | ₩30,787 | ₩31,404 | ₩30,693 | ₩31,390 | +1.96% | 60.8만 |
|---|
| 2026.04.22 | ₩30,935 | ₩31,002 | ₩30,626 | ₩30,653 | -0.91% | 64만 |
|---|
| 2026.04.21 | ₩30,425 | ₩31,055 | ₩30,385 | ₩31,055 | +2.07% | 70.2만 |
|---|
| 2026.04.20 | ₩30,331 | ₩30,827 | ₩30,184 | ₩30,505 | +0.57% | 52만 |
|---|
| 2026.04.17 | ₩30,076 | ₩30,237 | ₩29,513 | ₩30,130 | +0.18% | 133.4만 |
|---|
| 2026.04.16 | ₩30,586 | ₩31,015 | ₩30,425 | ₩30,573 | -0.04% | 57.3만 |
|---|
| 2026.04.15 | ₩30,103 | ₩30,438 | ₩29,942 | ₩30,210 | +0.36% | 34.5만 |
|---|
| 2026.04.14 | ₩29,835 | ₩30,331 | ₩29,808 | ₩30,318 | +1.62% | 51.7만 |
|---|
| 2026.04.13 | ₩29,741 | ₩30,143 | ₩29,714 | ₩29,741 | 0.00% | 87.4만 |
|---|
| 2026.04.10 | ₩29,312 | ₩29,500 | ₩29,124 | ₩29,218 | -0.32% | 173.4만 |
|---|
| 2026.04.09 | ₩30,170 | ₩30,170 | ₩29,258 | ₩29,513 | -2.18% | 144.5만 |
|---|
| 2026.04.08 | ₩29,768 | ₩30,090 | ₩29,674 | ₩29,835 | +0.23% | 115.9만 |
|---|
| 2026.04.07 | ₩30,492 | ₩30,841 | ₩30,412 | ₩30,640 | +0.48% | 128.7만 |
|---|
| 2026.04.06 | ₩30,586 | ₩30,653 | ₩30,251 | ₩30,640 | +0.18% | 126만 |
|---|
| 2026.04.02 | ₩31,095 | ₩31,216 | ₩30,640 | ₩30,666 | -1.38% | 80.9만 |
|---|
| 2026.04.01 | ₩31,002 | ₩31,028 | ₩30,465 | ₩30,613 | -1.25% | 157.4만 |
|---|
| 2026.03.31 | ₩31,256 | ₩31,954 | ₩31,256 | ₩31,605 | +1.12% | 187.2만 |
|---|
| 2026.03.30 | ₩30,841 | ₩31,350 | ₩30,774 | ₩31,189 | +1.13% | 94.8만 |
|---|
| 2026.03.27 | ₩31,109 | ₩31,417 | ₩30,774 | ₩31,069 | -0.13% | 122.8만 |
|---|
| 2026.03.26 | ₩30,573 | ₩31,136 | ₩30,479 | ₩31,002 | +1.40% | 73.6만 |
|---|
| 2026.03.25 | ₩30,090 | ₩30,814 | ₩30,090 | ₩30,800 | +2.36% | 67.8만 |
|---|
| 2026.03.24 | ₩30,318 | ₩30,613 | ₩30,009 | ₩30,438 | +0.40% | 86.5만 |
|---|
| 2026.03.23 | ₩30,304 | ₩30,412 | ₩29,808 | ₩30,412 | +0.35% | 130만 |
|---|
| 2026.03.20 | ₩30,908 | ₩31,095 | ₩30,586 | ₩30,640 | -0.87% | 100.8만 |
|---|
| 2026.03.19 | ₩31,216 | ₩31,337 | ₩30,800 | ₩31,297 | +0.26% | 154.5만 |
|---|
| 2026.03.18 | ₩30,452 | ₩31,149 | ₩30,438 | ₩31,122 | +2.20% | 103.5만 |
|---|
| 2026.03.17 | ₩30,425 | ₩30,532 | ₩30,143 | ₩30,318 | -0.35% | 109.3만 |
|---|
| 2026.03.16 | ₩31,095 | ₩31,176 | ₩30,532 | ₩30,640 | -1.47% | 108.3만 |
|---|
| 2026.03.13 | ₩30,800 | ₩31,458 | ₩30,532 | ₩31,417 | +2.00% | 137만 |
|---|
| 2026.03.12 | ₩31,002 | ₩31,404 | ₩30,653 | ₩30,733 | -0.87% | 201.1만 |
|---|
| 2026.03.11 | ₩30,908 | ₩30,961 | ₩30,291 | ₩30,640 | -0.87% | 106.3만 |
|---|
| 2026.03.10 | ₩30,814 | ₩30,881 | ₩30,009 | ₩30,479 | -1.09% | 117.4만 |
|---|
| 2026.03.09 | ₩31,766 | ₩31,873 | ₩30,532 | ₩30,814 | -3.00% | 347.6만 |
|---|
| 2026.03.06 | ₩30,841 | ₩31,685 | ₩30,787 | ₩31,659 | +2.65% | 221.5만 |
|---|
| 2026.03.05 | ₩29,379 | ₩30,036 | ₩29,379 | ₩29,969 | +2.01% | 108.3만 |
|---|
| 2026.03.04 | ₩29,111 | ₩29,218 | ₩28,977 | ₩29,218 | +0.37% | 75.3만 |
|---|
| 2026.03.03 | ₩29,808 | ₩29,808 | ₩29,205 | ₩29,299 | -1.71% | 42.1만 |
|---|
| 2026.03.02 | ₩30,063 | ₩30,063 | ₩29,433 | ₩29,486 | -1.92% | 46만 |
|---|
| 2026.02.27 | ₩29,929 | ₩30,438 | ₩29,929 | ₩30,264 | +1.12% | 48.9만 |
|---|
| 2026.02.26 | ₩29,191 | ₩29,433 | ₩29,057 | ₩29,393 | +0.69% | 17.2만 |
|---|
| 2026.02.25 | ₩29,165 | ₩29,218 | ₩28,896 | ₩29,165 | 0.00% | 25.5만 |
|---|
| 2026.02.24 | ₩29,379 | ₩29,607 | ₩29,245 | ₩29,325 | -0.18% | 24.5만 |
|---|
| 2026.02.23 | ₩29,406 | ₩29,822 | ₩29,312 | ₩29,379 | -0.09% | 39.7만 |
|---|
| 2026.02.20 | ₩29,232 | ₩29,728 | ₩29,057 | ₩29,728 | +1.70% | 45.1만 |
|---|
| 2026.02.19 | ₩28,534 | ₩29,258 | ₩28,534 | ₩29,258 | +2.54% | 51.7만 |
|---|
| 2026.02.18 | ₩28,078 | ₩28,347 | ₩28,052 | ₩28,347 | +0.96% | 18.1만 |
|---|
| 2026.02.17 | ₩27,797 | ₩27,904 | ₩27,676 | ₩27,850 | +0.19% | 24.1만 |
|---|
| 2026.02.13 | ₩28,213 | ₩28,360 | ₩28,105 | ₩28,132 | -0.29% | 45.5만 |
|---|
| 2026.02.12 | ₩28,065 | ₩28,628 | ₩27,998 | ₩28,615 | +1.96% | 37.7만 |
|---|
| 2026.02.11 | ₩27,663 | ₩28,052 | ₩27,569 | ₩27,998 | +1.21% | 23.3만 |
|---|
| 2026.02.10 | ₩27,743 | ₩27,810 | ₩27,515 | ₩27,716 | -0.10% | 22.9만 |
|---|
| 2026.02.09 | ₩27,703 | ₩27,757 | ₩27,555 | ₩27,690 | -0.05% | 11.9만 |
|---|
| 2026.02.06 | ₩28,011 | ₩28,172 | ₩27,649 | ₩27,757 | -0.91% | 28.9만 |
|---|
| 2026.02.05 | ₩27,596 | ₩28,052 | ₩27,488 | ₩27,985 | +1.41% | 27.6만 |
|---|
| 2026.02.04 | ₩27,542 | ₩27,837 | ₩27,381 | ₩27,623 | +0.29% | 21.5만 |
|---|
| 2026.02.03 | ₩27,690 | ₩27,783 | ₩27,569 | ₩27,716 | +0.10% | 17.8만 |
|---|
| 2026.02.02 | ₩27,770 | ₩27,837 | ₩27,515 | ₩27,582 | -0.68% | 24.7만 |
|---|
| 2026.01.30 | ₩28,293 | ₩28,333 | ₩27,904 | ₩28,119 | -0.62% | 20만 |
|---|
| 2026.01.29 | ₩28,266 | ₩28,387 | ₩27,998 | ₩28,333 | +0.24% | 45.1만 |
|---|
| 2026.01.28 | ₩27,850 | ₩28,253 | ₩27,850 | ₩27,998 | +0.53% | 44.1만 |
|---|
| 2026.01.27 | ₩27,649 | ₩27,649 | ₩27,448 | ₩27,488 | -0.58% | 11.7만 |
|---|
| 2026.01.26 | ₩27,783 | ₩27,824 | ₩27,502 | ₩27,529 | -0.92% | 29.3만 |
|---|
| 2026.01.23 | ₩27,368 | ₩27,850 | ₩27,368 | ₩27,824 | +1.67% | 33.8만 |
|---|
| 2026.01.22 | ₩27,086 | ₩27,274 | ₩27,059 | ₩27,234 | +0.54% | 11.3만 |
|---|
| 2026.01.21 | ₩27,247 | ₩27,247 | ₩26,845 | ₩26,885 | -1.33% | 11.4만 |
|---|
| 2026.01.20 | ₩27,167 | ₩27,167 | ₩26,939 | ₩26,965 | -0.74% | 10.2만 |
|---|
| 2026.01.16 | ₩27,234 | ₩27,408 | ₩27,234 | ₩27,301 | +0.25% | 9.1만 |
|---|
| 2026.01.15 | ₩27,220 | ₩27,220 | ₩26,912 | ₩26,912 | -1.13% | 12.3만 |
|---|
| 2026.01.14 | ₩27,073 | ₩27,113 | ₩26,885 | ₩27,006 | -0.25% | 13.9만 |
|---|
| 2026.01.13 | ₩26,925 | ₩27,100 | ₩26,818 | ₩26,979 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩27,529 | ₩27,743 | ₩26,831 | ₩27,073 | -1.66% | 21.7만 |
|---|
| 2026.01.09 | ₩27,287 | ₩27,354 | ₩27,100 | ₩27,274 | -0.05% | 14.2만 |
|---|
| 2026.01.08 | ₩27,234 | ₩27,448 | ₩27,167 | ₩27,314 | +0.30% | 15.9만 |
|---|
| 2026.01.07 | ₩27,113 | ₩27,274 | ₩27,100 | ₩27,234 | +0.45% | 8.5만 |
|---|
| 2026.01.06 | ₩27,019 | ₩27,073 | ₩26,845 | ₩26,872 | -0.55% | 10.4만 |
|---|
| 2026.01.05 | ₩26,925 | ₩27,100 | ₩26,791 | ₩27,073 | +0.55% | 9.3만 |
|---|
| 2026.01.02 | ₩26,764 | ₩26,845 | ₩26,523 | ₩26,818 | +0.20% | 11.1만 |
|---|
| 2025.12.31 | ₩26,845 | ₩26,992 | ₩26,751 | ₩26,778 | -0.25% | 14.6만 |
|---|
| 2025.12.30 | ₩27,140 | ₩27,140 | ₩26,925 | ₩26,925 | -0.79% | 7.6만 |
|---|
| 2025.12.29 | ₩27,193 | ₩27,274 | ₩27,019 | ₩27,086 | -0.39% | 11.6만 |
|---|
| 2025.12.26 | ₩27,488 | ₩27,515 | ₩27,247 | ₩27,408 | -0.29% | 13.6만 |
|---|
| 2025.12.24 | ₩27,408 | ₩27,555 | ₩27,354 | ₩27,448 | +0.15% | 7.5만 |
|---|
| 2025.12.23 | ₩27,100 | ₩27,220 | ₩27,019 | ₩27,180 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩27,100 | ₩27,180 | ₩27,033 | ₩27,086 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,711 | ₩26,872 | ₩26,630 | ₩26,791 | +0.30% | 5.7만 |
|---|
| 2025.12.18 | ₩26,644 | ₩26,818 | ₩26,617 | ₩26,738 | +0.35% | 11.9만 |
|---|
| 2025.12.17 | ₩26,711 | ₩26,724 | ₩26,563 | ₩26,657 | -0.20% | 12.6만 |
|---|
| 2025.12.16 | ₩26,965 | ₩26,965 | ₩26,671 | ₩26,724 | -0.90% | 68만 |
|---|
| 2025.12.15 | ₩27,234 | ₩27,328 | ₩27,086 | ₩27,153 | -0.30% | 31.9만 |
|---|
| 2025.12.12 | ₩27,502 | ₩27,663 | ₩27,488 | ₩27,529 | +0.10% | 11.6만 |
|---|
| 2025.12.11 | ₩27,609 | ₩27,730 | ₩27,488 | ₩27,716 | +0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩27,488 | ₩27,529 | ₩27,314 | ₩27,502 | +0.05% | 16.8만 |
|---|
| 2025.12.09 | ₩27,676 | ₩27,810 | ₩27,582 | ₩27,690 | +0.05% | 12.1만 |
|---|
| 2025.12.08 | ₩27,824 | ₩27,904 | ₩27,623 | ₩27,730 | -0.34% | 17.6만 |
|---|
| 2025.12.05 | ₩27,998 | ₩28,065 | ₩27,716 | ₩27,757 | -0.86% | 68.9만 |
|---|
| 2025.12.04 | ₩27,770 | ₩28,025 | ₩27,609 | ₩27,985 | +0.77% | 6만 |
|---|
| 2025.12.03 | ₩27,944 | ₩28,025 | ₩27,864 | ₩27,958 | +0.05% | 12.4만 |
|---|
| 2025.12.02 | ₩27,623 | ₩28,172 | ₩27,555 | ₩28,038 | +1.50% | 7.8만 |
|---|
| 2025.12.01 | ₩27,757 | ₩27,944 | ₩27,690 | ₩27,810 | +0.19% | 9.8만 |
|---|
| 2025.11.28 | ₩28,105 | ₩28,145 | ₩27,810 | ₩27,944 | -0.57% | 8.9만 |
|---|
| 2025.11.26 | ₩27,998 | ₩28,239 | ₩27,918 | ₩28,105 | +0.38% | 15.6만 |
|---|
| 2025.11.25 | ₩27,810 | ₩28,052 | ₩27,743 | ₩28,011 | +0.72% | 7.2만 |
|---|
| 2025.11.24 | ₩27,824 | ₩27,891 | ₩27,623 | ₩27,891 | +0.24% | 18만 |
|---|
| 2025.11.21 | ₩28,025 | ₩28,226 | ₩27,891 | ₩28,092 | +0.24% | 9.6만 |
|---|
| 2025.11.20 | ₩28,762 | ₩28,762 | ₩28,025 | ₩28,092 | -2.33% | 10.6만 |
|---|
| 2025.11.19 | ₩29,030 | ₩29,030 | ₩28,427 | ₩28,561 | -1.62% | 13만 |
|---|
| 2025.11.18 | ₩29,030 | ₩29,165 | ₩28,829 | ₩29,030 | 0.00% | 9.2만 |
|---|
| 2025.11.17 | ₩28,494 | ₩29,030 | ₩28,494 | ₩29,030 | +1.88% | 14.4만 |
|---|
| 2025.11.14 | ₩29,030 | ₩29,030 | ₩28,159 | ₩28,226 | -2.77% | 21.1만 |
|---|
| 2025.11.13 | ₩28,829 | ₩28,963 | ₩28,695 | ₩28,762 | -0.23% | 7만 |
|---|
| 2025.11.12 | ₩28,360 | ₩28,896 | ₩28,360 | ₩28,762 | +1.42% | 8.1만 |
|---|
| 2025.11.11 | ₩28,494 | ₩28,762 | ₩28,360 | ₩28,762 | +0.94% | 8.8만 |
|---|
| 2025.11.10 | ₩28,561 | ₩28,628 | ₩28,293 | ₩28,561 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩28,427 | ₩28,561 | ₩28,092 | ₩28,092 | -1.18% | 15.7만 |
|---|
| 2025.11.06 | ₩29,030 | ₩29,098 | ₩28,494 | ₩28,561 | -1.62% | 18.5만 |
|---|
| 2025.11.05 | ₩29,098 | ₩29,366 | ₩28,963 | ₩29,299 | +0.69% | 13만 |
|---|
| 2025.11.04 | ₩29,030 | ₩29,232 | ₩28,762 | ₩29,165 | +0.46% | 19.6만 |
|---|
| 2025.11.03 | ₩28,762 | ₩29,030 | ₩28,360 | ₩29,030 | +0.93% | 24.5만 |
|---|
| 2025.10.31 | ₩28,025 | ₩28,494 | ₩27,891 | ₩28,427 | +1.44% | 9.3만 |
|---|
| 2025.10.30 | ₩28,360 | ₩28,360 | ₩27,958 | ₩28,159 | -0.71% | 13.2만 |
|---|
| 2025.10.29 | ₩28,427 | ₩28,628 | ₩28,360 | ₩28,494 | +0.24% | 16만 |
|---|
| 2025.10.28 | ₩28,628 | ₩28,695 | ₩28,226 | ₩28,494 | -0.47% | 18.4만 |
|---|
| 2025.10.27 | ₩28,159 | ₩28,360 | ₩28,159 | ₩28,226 | +0.24% | 30.8만 |
|---|
| 2025.10.24 | ₩27,555 | ₩27,690 | ₩27,421 | ₩27,555 | 0.00% | 13.1만 |
|---|
| 2025.10.23 | ₩27,220 | ₩27,623 | ₩27,086 | ₩27,555 | +1.23% | 13.5만 |
|---|
| 2025.10.22 | ₩27,086 | ₩27,220 | ₩27,019 | ₩27,086 | 0.00% | 8.2만 |
|---|
| 2025.10.21 | ₩27,153 | ₩27,153 | ₩26,952 | ₩27,019 | -0.49% | 8.7만 |
|---|
| 2025.10.20 | ₩27,086 | ₩27,354 | ₩27,086 | ₩27,354 | +0.99% | 9.4만 |
|---|
| 2025.10.17 | ₩27,220 | ₩27,287 | ₩27,019 | ₩27,153 | -0.25% | 10.5만 |
|---|
| 2025.10.16 | ₩26,952 | ₩27,220 | ₩26,885 | ₩27,153 | +0.75% | 10.2만 |
|---|
| 2025.10.15 | ₩26,885 | ₩27,153 | ₩26,818 | ₩27,019 | +0.50% | 11.4만 |
|---|
| 2025.10.14 | ₩26,885 | ₩27,153 | ₩26,751 | ₩27,086 | +0.75% | 17.7만 |
|---|
| 2025.10.13 | ₩26,885 | ₩27,086 | ₩26,818 | ₩27,019 | +0.50% | 21.3만 |
|---|
| 2025.10.10 | ₩27,354 | ₩27,354 | ₩26,952 | ₩27,086 | -0.98% | 16.8만 |
|---|