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 | ₩32,988 | ₩34,195 | ₩32,787 | ₩33,994 | +3.05% | 15.5만 |
| 2026.09.28–2026.10.02 | ₩33,337 | ₩33,337 | ₩32,204 | ₩33,016 | -0.96% | 14만 |
| 2026.09.21–2026.09.25 | ₩34,021 | ₩34,182 | ₩32,733 | ₩32,967 | -3.10% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩34,289 | ₩34,289 | ₩33,390 | ₩33,620 | -1.95% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩33,860 | ₩34,195 | ₩33,632 | ₩33,899 | +0.11% | 11.3만 |
| 2026.08.31–2026.09.04 | ₩33,297 | ₩33,913 | ₩33,203 | ₩33,573 | +0.83% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩33,712 | ₩33,712 | ₩32,830 | ₩33,030 | -2.02% | 19.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,833 |
| ₩33,122 |
| ₩33,618 |
| +0.80% |
| 16.7만 |
| 2026.08.10–2026.08.14 | ₩31,862 | ₩33,310 | ₩31,848 | ₩33,310 | +4.55% | 23.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,090 | ₩32,452 | ₩31,459 | ₩31,632 | -1.42% | 33만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,197 | ₩32,411 | ₩31,567 | ₩32,204 | +0.02% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,661 | ₩32,613 | ₩31,513 | ₩32,479 | +2.58% | 32만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,843 | ₩31,862 | ₩30,843 | ₩31,577 | +2.38% | 41.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,783 | ₩30,888 | ₩29,616 | ₩30,521 | +2.48% | 18.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,212 | ₩30,212 | ₩29,435 | ₩29,677 | -1.77% | 15.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,998 | ₩30,675 | ₩29,850 | ₩30,321 | +1.08% | 15.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,151 | ₩31,526 | ₩29,703 | ₩30,038 | -3.57% | 36.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,969 | ₩32,492 | ₩31,466 | ₩31,799 | -0.53% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,513 | ₩32,479 | ₩31,419 | ₩31,860 | +1.10% | 16.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,867 | ₩32,975 | ₩31,124 | ₩31,226 | -4.99% | 22.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,814 | ₩33,625 | ₩32,411 | ₩32,908 | +0.29% | 14.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,990 | ₩32,670 | ₩30,990 | ₩32,670 | +5.42% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,291 | ₩32,639 | ₩30,608 | ₩31,097 | -3.70% | 28.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,848 | ₩32,519 | ₩31,419 | ₩32,233 | +1.21% | 27.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,708 | ₩31,754 | ₩30,641 | ₩31,537 | +2.70% | 22.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,835 | ₩32,023 | ₩29,878 | ₩30,749 | -3.41% | 21.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,398 | ₩32,827 | ₩31,317 | ₩31,567 | -2.57% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,337 | ₩33,498 | ₩31,875 | ₩32,438 | -2.70% | 28.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,251 | ₩33,679 | ₩32,056 | ₩33,605 | +4.20% | 64만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,157 | ₩32,894 | ₩31,915 | ₩32,639 | +1.50% | 17.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,915 | ₩32,224 | ₩31,513 | ₩31,982 | +0.21% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,411 | ₩32,546 | ₩31,298 | ₩31,701 | -2.19% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,620 | ₩32,340 | ₩31,057 | ₩31,580 | -0.13% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,473 | ₩31,780 | ₩30,936 | ₩31,500 | +0.09% | 10.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,124 | ₩31,553 | ₩30,997 | ₩31,319 | +0.62% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,521 | ₩31,298 | ₩30,172 | ₩31,091 | +1.87% | 19.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,534 | ₩30,816 | ₩30,145 | ₩30,541 | +0.02% | 13.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,770 | ₩30,507 | ₩29,515 | ₩30,231 | +1.55% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,314 | ₩29,756 | ₩29,059 | ₩29,548 | +0.80% | 16.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,528 | ₩29,689 | ₩28,549 | ₩29,227 | -1.02% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,670 | ₩29,810 | ₩28,603 | ₩29,207 | +1.87% | 9.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,466 | ₩28,617 | ₩28,355 | ₩28,442 | -0.08% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,858 | ₩28,858 | ₩27,959 | ₩28,135 | -2.50% | 10.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,885 | ₩29,193 | ₩28,684 | ₩28,844 | -0.14% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,710 | ₩29,166 | ₩28,465 | ₩28,952 | +0.84% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,657 | ₩28,657 | ₩28,131 | ₩28,562 | -0.33% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,005 | ₩29,086 | ₩28,221 | ₩28,549 | -1.57% | 8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,389 | ₩29,180 | ₩28,161 | ₩29,113 | +2.55% | 12.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,933 | ₩28,429 | ₩27,571 | ₩28,379 | +1.60% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,415 | ₩28,415 | ₩27,731 | ₩28,005 | -1.44% | 6.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,797 | ₩28,549 | ₩27,778 | ₩28,248 | +1.62% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,596 | ₩28,028 | ₩27,329 | ₩27,631 | +0.13% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,067 | ₩28,067 | ₩27,343 | ₩27,424 | -2.29% | 1.4만 |
|---|