시장 데이터를 불러오는 중
전체 종목
Westwood Salient Enhanced Energy Income ETF 과거 주가
Westwood Salient Enhanced Energy Income ETF · WEEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westwood Salient Enhanced Energy Income ETF · WEEI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,964 | ₩34,171 | ₩32,763 | ₩33,970 | +3.05% | 15.5만 |
| 2026.09.28–2026.10.02 | ₩33,313 | ₩33,313 | ₩32,181 | ₩32,993 | -0.96% | 14만 |
| 2026.09.21–2026.09.25 | ₩33,996 | ₩34,157 | ₩32,710 | ₩32,943 | -3.10% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩34,264 | ₩34,264 | ₩33,366 | ₩33,596 | -1.95% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩33,836 | ₩34,171 | ₩33,608 | ₩33,874 | +0.11% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩33,273 | ₩33,889 | ₩33,179 | ₩33,549 | +0.83% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩33,688 | ₩33,688 | ₩32,806 | ₩33,006 | -2.02% | 19.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,809 |
| ₩33,098 |
| ₩33,594 |
| +0.80% |
| 16.7만 |
| 2026.08.10–2026.08.14 | ₩31,839 | ₩33,286 | ₩31,825 | ₩33,286 | +4.55% | 23.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,067 | ₩32,428 | ₩31,437 | ₩31,610 | -1.42% | 33만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,174 | ₩32,388 | ₩31,544 | ₩32,181 | +0.02% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,638 | ₩32,589 | ₩31,490 | ₩32,455 | +2.58% | 32만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,820 | ₩31,839 | ₩30,820 | ₩31,555 | +2.38% | 41.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,762 | ₩30,866 | ₩29,594 | ₩30,499 | +2.48% | 18.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,191 | ₩30,191 | ₩29,413 | ₩29,656 | -1.77% | 15.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,976 | ₩30,653 | ₩29,829 | ₩30,299 | +1.08% | 15.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,129 | ₩31,504 | ₩29,681 | ₩30,016 | -3.57% | 36.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,946 | ₩32,469 | ₩31,444 | ₩31,776 | -0.53% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,490 | ₩32,455 | ₩31,397 | ₩31,838 | +1.10% | 16.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,844 | ₩32,951 | ₩31,102 | ₩31,204 | -4.99% | 22.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,790 | ₩33,601 | ₩32,388 | ₩32,884 | +0.29% | 14.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,968 | ₩32,647 | ₩30,968 | ₩32,647 | +5.42% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,268 | ₩32,616 | ₩30,586 | ₩31,075 | -3.70% | 28.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,825 | ₩32,495 | ₩31,397 | ₩32,210 | +1.21% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,686 | ₩31,732 | ₩30,619 | ₩31,515 | +2.70% | 22.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,812 | ₩32,000 | ₩29,857 | ₩30,727 | -3.41% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,375 | ₩32,804 | ₩31,295 | ₩31,544 | -2.57% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,313 | ₩33,474 | ₩31,852 | ₩32,415 | -2.70% | 28.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,227 | ₩33,655 | ₩32,033 | ₩33,581 | +4.20% | 64만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,134 | ₩32,871 | ₩31,892 | ₩32,616 | +1.50% | 17.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,892 | ₩32,201 | ₩31,490 | ₩31,959 | +0.21% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,388 | ₩32,522 | ₩31,276 | ₩31,678 | -2.19% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,598 | ₩32,317 | ₩31,035 | ₩31,557 | -0.13% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,450 | ₩31,757 | ₩30,914 | ₩31,477 | +0.09% | 10.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,102 | ₩31,531 | ₩30,975 | ₩31,296 | +0.62% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,499 | ₩31,276 | ₩30,150 | ₩31,068 | +1.87% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,512 | ₩30,794 | ₩30,124 | ₩30,519 | +0.02% | 13.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,748 | ₩30,485 | ₩29,494 | ₩30,209 | +1.55% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,293 | ₩29,735 | ₩29,038 | ₩29,527 | +0.80% | 16.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,507 | ₩29,668 | ₩28,529 | ₩29,206 | -1.02% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,650 | ₩29,789 | ₩28,583 | ₩29,186 | +1.87% | 9.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,446 | ₩28,596 | ₩28,335 | ₩28,422 | -0.08% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,837 | ₩28,837 | ₩27,939 | ₩28,115 | -2.50% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,864 | ₩29,172 | ₩28,663 | ₩28,824 | -0.14% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,690 | ₩29,145 | ₩28,445 | ₩28,931 | +0.84% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,636 | ₩28,636 | ₩28,111 | ₩28,541 | -0.33% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,985 | ₩29,065 | ₩28,201 | ₩28,529 | -1.57% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,368 | ₩29,159 | ₩28,140 | ₩29,092 | +2.55% | 12.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,913 | ₩28,408 | ₩27,551 | ₩28,359 | +1.60% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,395 | ₩28,395 | ₩27,712 | ₩27,985 | -1.44% | 6.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,777 | ₩28,529 | ₩27,759 | ₩28,228 | +1.62% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,576 | ₩28,008 | ₩27,310 | ₩27,611 | +0.13% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,047 | ₩28,047 | ₩27,323 | ₩27,405 | -2.29% | 1.4만 |
|---|