Teucrium Wheat Fund (WEAT)

WEAT
🏛️ 미국 →
4.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.74 8.03 7.74 7.98 1.0M
2022-12-29 7.79 7.83 7.73 7.81 0.9M
2022-12-28 7.83 7.93 7.81 7.92 0.9M
2022-12-27 7.82 7.89 7.74 7.82 1.3M
2022-12-23 7.72 7.84 7.72 7.79 0.8M
2022-12-22 7.75 7.78 7.66 7.70 0.8M
2022-12-21 7.61 7.80 7.61 7.75 1.2M
2022-12-20 7.54 7.68 7.53 7.56 0.7M
2022-12-19 7.58 7.66 7.48 7.57 1.0M
2022-12-16 7.62 7.68 7.59 7.65 0.7M
2022-12-15 7.62 7.75 7.55 7.64 0.7M
2022-12-14 7.55 7.62 7.51 7.59 0.4M
2022-12-13 7.70 7.77 7.60 7.60 0.8M
2022-12-12 7.57 7.69 7.52 7.64 1.0M
2022-12-09 7.56 7.57 7.42 7.45 0.9M
2022-12-08 7.62 7.64 7.48 7.56 0.7M
2022-12-07 7.48 7.65 7.45 7.58 1.1M
2022-12-06 7.50 7.54 7.35 7.41 1.6M
2022-12-05 7.75 7.76 7.48 7.52 4.4M
2022-12-02 7.83 7.83 7.69 7.73 1.1M
2022-12-01 8.00 8.05 7.90 7.90 0.6M
2022-11-30 7.92 8.06 7.91 8.04 1.0M
2022-11-29 7.90 8.00 7.88 7.92 0.9M
2022-11-28 7.99 7.99 7.85 7.90 1.3M
2022-11-25 8.15 8.26 8.05 8.07 0.6M
2022-11-23 8.12 8.22 8.08 8.18 0.9M
2022-11-22 8.25 8.30 8.16 8.17 0.8M
2022-11-21 8.19 8.27 8.12 8.23 0.8M
2022-11-18 8.31 8.36 8.26 8.27 0.8M
2022-11-17 8.28 8.39 8.23 8.31 1.3M
2022-11-16 8.38 8.45 8.33 8.42 0.6M
2022-11-15 8.36 8.68 8.30 8.51 2.7M
2022-11-14 8.40 8.56 8.36 8.45 0.7M
2022-11-11 8.34 8.48 8.31 8.44 1.2M
2022-11-10 8.44 8.44 8.28 8.33 1.7M
2022-11-09 8.50 8.53 8.35 8.35 1.8M
2022-11-08 8.65 8.79 8.51 8.54 1.6M
2022-11-07 8.71 8.86 8.68 8.70 2.1M
2022-11-04 8.72 8.77 8.59 8.72 0.9M
2022-11-03 8.54 8.71 8.52 8.63 1.6M
2022-11-02 8.70 8.75 8.61 8.65 2.9M
2022-11-01 9.00 9.18 8.90 9.14 2.1M
2022-10-31 8.94 9.02 8.74 8.98 5.5M
2022-10-28 8.53 8.59 8.48 8.55 0.7M
2022-10-27 8.75 8.78 8.58 8.62 0.8M
2022-10-26 8.56 8.68 8.49 8.64 1.1M
2022-10-25 8.57 8.64 8.52 8.56 1.0M
2022-10-24 8.66 8.71 8.57 8.60 1.1M
2022-10-21 8.56 8.82 8.55 8.68 1.3M
2022-10-20 8.68 8.73 8.62 8.71 2.0M
2022-10-19 8.71 8.78 8.55 8.58 1.3M
2022-10-18 8.70 8.72 8.53 8.67 1.3M
2022-10-17 8.85 8.91 8.73 8.77 1.1M
2022-10-14 8.90 8.99 8.73 8.75 1.7M
2022-10-13 8.82 9.15 8.77 8.99 2.2M
2022-10-12 8.99 9.05 8.87 8.94 2.2M
2022-10-11 9.23 9.27 9.06 9.07 2.0M
2022-10-10 9.18 9.50 9.16 9.36 3.8M
2022-10-07 8.97 9.04 8.85 8.92 1.4M
2022-10-06 8.95 9.01 8.82 8.91 1.4M
2022-10-05 9.01 9.21 8.98 9.11 1.7M
2022-10-04 9.13 9.27 9.00 9.04 1.6M
2022-10-03 9.29 9.29 9.06 9.13 1.5M
2022-09-30 9.06 9.36 8.96 9.15 2.5M
2022-09-29 9.06 9.08 8.92 8.96 1.2M
2022-09-28 8.85 9.07 8.85 9.04 2.1M
2022-09-27 8.80 8.95 8.73 8.73 1.5M
2022-09-26 8.80 8.89 8.61 8.61 1.3M
2022-09-23 8.95 8.95 8.80 8.82 2.2M
2022-09-22 8.99 9.21 8.96 9.10 2.2M
2022-09-21 9.04 9.16 8.81 9.07 2.2M
2022-09-20 8.55 9.04 8.55 9.01 2.6M
2022-09-19 8.54 8.54 8.36 8.46 1.6M
2022-09-16 8.53 8.77 8.45 8.73 1.4M
2022-09-15 8.81 8.89 8.54 8.56 2.8M
2022-09-14 8.73 8.88 8.66 8.88 1.5M
2022-09-13 8.70 8.87 8.66 8.76 2.4M
2022-09-12 8.80 8.82 8.63 8.75 2.2M
2022-09-09 8.56 8.86 8.56 8.81 2.3M
2022-09-08 8.68 8.71 8.36 8.48 2.5M
2022-09-07 8.61 8.88 8.53 8.59 3.5M
2022-09-06 8.36 8.41 8.26 8.39 1.4M
2022-09-02 8.28 8.41 8.25 8.31 1.2M
2022-09-01 8.49 8.55 8.13 8.16 2.9M
2022-08-31 8.35 8.60 8.27 8.54 2.1M
2022-08-30 8.51 8.62 8.38 8.43 3.0M
2022-08-29 8.30 8.67 8.27 8.65 7.2M
2022-08-26 8.09 8.38 8.09 8.36 2.0M
2022-08-25 8.29 8.37 8.02 8.04 2.2M
2022-08-24 8.33 8.35 8.14 8.32 2.1M
2022-08-23 8.20 8.40 8.14 8.25 1.9M
2022-08-22 7.88 8.12 7.83 8.10 1.9M
2022-08-19 7.78 7.93 7.66 7.90 1.8M
2022-08-18 7.87 7.87 7.63 7.69 2.5M
2022-08-17 8.27 8.27 7.94 8.00 1.2M
2022-08-16 8.28 8.34 8.13 8.15 1.9M
2022-08-15 8.21 8.39 8.11 8.32 1.6M
2022-08-12 8.42 8.42 8.15 8.37 3.0M
2022-08-11 8.38 8.52 8.37 8.43 1.0M
2022-08-10 8.34 8.42 8.27 8.38 1.0M
2022-08-09 8.32 8.34 8.11 8.22 1.7M
2022-08-08 8.07 8.32 8.03 8.26 2.5M
2022-08-05 8.10 8.28 8.07 8.16 2.4M
2022-08-04 8.04 8.26 7.98 8.21 1.0M
2022-08-03 8.23 8.24 7.92 8.05 1.2M
2022-08-02 8.17 8.28 8.08 8.09 0.7M
2022-08-01 8.20 8.37 8.16 8.36 0.9M
2022-07-29 8.68 8.73 8.33 8.46 1.6M
2022-07-28 8.36 8.53 8.30 8.50 1.4M
2022-07-27 8.35 8.36 8.13 8.22 1.1M
2022-07-26 8.18 8.35 8.15 8.35 1.6M
2022-07-25 8.08 8.16 7.91 8.02 2.2M
2022-07-22 8.11 8.16 7.81 7.83 4.2M
2022-07-21 8.35 8.53 8.16 8.32 0.9M
2022-07-20 8.52 8.55 8.29 8.47 1.0M
2022-07-19 8.27 8.46 8.19 8.39 1.5M
2022-07-18 8.25 8.49 8.23 8.36 1.3M
2022-07-15 8.15 8.18 7.95 8.06 1.7M
2022-07-14 8.38 8.43 8.18 8.20 1.2M
2022-07-13 8.41 8.61 8.28 8.33 1.4M
2022-07-12 8.60 8.72 8.32 8.33 1.5M
2022-07-11 9.22 9.22 8.71 8.74 1.4M
2022-07-08 8.77 9.15 8.73 9.15 2.5M
2022-07-07 8.62 8.63 8.44 8.57 1.6M
2022-07-06 8.52 8.57 8.07 8.25 2.3M
2022-07-05 8.68 8.69 8.24 8.26 3.4M
2022-07-01 9.05 9.10 8.60 8.63 4.4M
2022-06-30 9.44 9.54 8.98 9.04 9.1M
2022-06-29 9.64 9.67 9.43 9.48 2.0M
2022-06-28 9.58 9.63 9.45 9.49 1.6M
2022-06-27 9.57 9.62 9.30 9.33 4.1M
2022-06-24 9.79 9.84 9.51 9.52 1.6M
2022-06-23 9.92 9.96 9.62 9.63 3.7M
2022-06-22 10.14 10.31 9.97 9.98 4.5M
2022-06-21 10.44 10.54 10.02 10.03 6.3M
2022-06-17 11.05 11.09 10.58 10.60 3.8M
2022-06-16 10.80 11.09 10.79 11.07 3.4M
2022-06-15 10.75 10.89 10.73 10.79 1.8M
2022-06-14 10.92 10.95 10.75 10.77 3.4M
2022-06-13 11.10 11.15 10.83 10.96 5.4M
2022-06-10 10.88 11.05 10.80 11.05 4.2M
2022-06-09 10.85 11.02 10.74 10.99 5.0M
2022-06-08 11.08 11.12 10.92 11.07 1.7M
2022-06-07 11.11 11.11 10.83 11.07 4.0M
2022-06-06 10.97 11.28 10.93 11.21 9.5M
2022-06-03 10.54 10.70 10.50 10.68 3.3M
2022-06-02 10.67 10.81 10.63 10.74 3.2M
2022-06-01 10.97 11.00 10.39 10.49 11.0M
2022-05-31 11.29 11.29 10.88 10.97 8.6M
2022-05-27 11.37 11.63 11.37 11.58 3.2M
2022-05-26 11.27 11.52 11.17 11.35 3.4M
2022-05-25 11.19 11.43 11.10 11.41 5.6M
2022-05-24 11.91 11.93 11.28 11.52 5.5M
2022-05-23 11.75 11.93 11.63 11.90 5.7M
2022-05-20 11.66 11.77 11.47 11.50 4.5M
2022-05-19 11.75 11.98 11.65 11.77 5.0M
2022-05-18 12.15 12.19 11.88 12.00 7.8M
2022-05-17 11.97 12.42 11.92 12.36 7.9M
2022-05-16 12.05 12.17 11.91 12.14 10.9M
2022-05-13 11.61 11.66 11.46 11.64 3.3M
2022-05-12 11.10 11.74 10.99 11.58 10.5M
2022-05-11 10.99 11.34 10.93 11.29 11.9M
2022-05-10 10.89 10.95 10.78 10.91 2.2M
2022-05-09 11.03 11.15 10.58 10.68 5.5M
2022-05-06 11.00 11.14 10.91 11.00 2.3M
2022-05-05 10.93 11.08 10.79 10.98 4.8M
2022-05-04 10.72 10.77 10.56 10.75 3.1M
2022-05-03 10.56 10.67 10.40 10.49 1.4M
2022-05-02 10.42 10.66 10.35 10.53 1.5M
2022-04-29 10.73 10.74 10.40 10.42 2.8M
2022-04-28 10.93 10.96 10.72 10.76 3.3M
2022-04-27 10.77 10.88 10.68 10.86 2.4M
2022-04-26 10.90 10.95 10.66 10.88 4.1M
2022-04-25 10.64 10.75 10.47 10.65 2.6M
2022-04-22 10.69 10.76 10.53 10.58 2.1M
2022-04-21 10.83 10.83 10.52 10.67 3.1M
2022-04-20 10.95 11.01 10.65 10.91 2.4M
2022-04-19 11.18 11.23 10.90 10.93 4.1M
2022-04-18 11.20 11.31 11.12 11.16 7.4M
2022-04-14 11.09 11.14 10.87 10.91 3.9M
2022-04-13 11.01 11.22 10.87 11.07 6.7M
2022-04-12 11.00 11.10 10.85 11.02 7.0M
2022-04-11 10.68 10.88 10.59 10.83 6.5M
2022-04-08 10.26 10.53 10.26 10.53 5.2M
2022-04-07 10.31 10.33 10.16 10.25 1.5M
2022-04-06 10.25 10.45 10.18 10.35 2.5M
2022-04-05 10.32 10.54 10.18 10.34 3.0M
2022-04-04 9.90 10.03 9.84 9.98 1.8M
2022-04-01 10.00 10.06 9.66 9.69 2.0M
2022-03-31 10.13 10.44 9.82 9.86 3.1M
2022-03-30 10.10 10.15 9.98 10.02 2.0M
2022-03-29 9.60 10.02 9.49 9.89 6.7M
2022-03-28 10.26 10.34 10.13 10.26 6.2M
2022-03-25 10.55 10.69 10.34 10.61 6.5M
2022-03-24 10.45 10.62 10.39 10.43 2.8M
2022-03-23 10.84 10.86 10.52 10.59 3.7M
2022-03-22 10.82 10.86 10.45 10.69 4.6M
2022-03-21 10.33 10.78 10.29 10.63 9.1M
2022-03-18 10.11 10.24 9.96 9.99 2.0M
2022-03-17 9.88 10.41 9.86 10.24 9.5M
2022-03-16 10.46 10.55 9.75 9.84 6.6M
2022-03-15 10.25 10.79 10.22 10.57 3.8M
2022-03-14 10.18 10.67 10.05 10.19 5.6M
2022-03-11 9.88 10.49 9.63 10.35 4.5M
2022-03-10 10.50 10.60 9.69 10.01 7.0M
2022-03-09 10.55 10.70 9.94 10.36 5.5M
2022-03-08 11.76 11.90 10.10 11.11 17.5M
2022-03-07 11.35 12.56 11.11 12.28 20.7M
2022-03-04 11.91 12.75 10.20 10.83 27.5M
2022-03-03 9.91 11.75 9.82 11.11 16.0M
2022-03-02 9.61 10.30 9.26 9.61 6.5M
2022-03-01 9.19 9.53 9.16 9.41 3.8M
2022-02-28 8.52 8.84 8.40 8.84 3.1M
2022-02-25 8.41 8.45 8.07 8.11 2.6M
2022-02-24 9.15 9.17 8.60 8.83 5.8M
2022-02-23 8.15 8.46 8.14 8.42 2.6M
2022-02-22 7.80 8.14 7.74 8.13 3.1M
2022-02-18 7.73 7.83 7.66 7.66 0.8M
2022-02-17 7.59 7.70 7.57 7.69 0.5M
2022-02-16 7.51 7.55 7.46 7.51 0.4M
2022-02-15 7.54 7.56 7.47 7.50 0.4M
2022-02-14 7.60 7.73 7.55 7.71 0.6M
2022-02-11 7.51 7.75 7.49 7.71 0.6M
2022-02-10 7.63 7.71 7.39 7.44 0.4M
2022-02-09 7.45 7.58 7.45 7.57 0.3M
2022-02-08 7.36 7.51 7.34 7.51 0.3M
2022-02-07 7.43 7.45 7.33 7.44 0.2M
2022-02-04 7.29 7.38 7.22 7.38 0.3M
2022-02-03 7.20 7.27 7.15 7.26 0.3M
2022-02-02 7.43 7.47 7.22 7.27 0.3M
2022-02-01 7.35 7.44 7.35 7.39 0.3M
2022-01-31 7.56 7.56 7.28 7.31 0.4M
2022-01-28 7.49 7.58 7.46 7.57 0.2M
2022-01-27 7.51 7.53 7.43 7.43 0.3M
2022-01-26 7.72 7.72 7.54 7.60 0.4M
2022-01-25 7.74 7.89 7.69 7.78 0.8M
2022-01-24 7.47 7.66 7.43 7.66 0.6M
2022-01-21 7.46 7.55 7.44 7.44 0.3M
2022-01-20 7.56 7.65 7.48 7.52 0.3M
2022-01-19 7.42 7.60 7.39 7.59 0.3M
2022-01-18 7.18 7.35 7.16 7.35 0.3M
2022-01-14 7.13 7.18 7.09 7.14 0.1M
2022-01-13 7.25 7.25 7.11 7.15 0.2M
2022-01-12 7.38 7.38 7.25 7.28 0.3M
2022-01-11 7.33 7.40 7.31 7.40 0.2M
2022-01-10 7.23 7.35 7.20 7.31 0.1M
2022-01-07 7.14 7.31 7.10 7.31 0.2M
2022-01-06 7.27 7.27 7.12 7.22 0.3M
2022-01-05 7.33 7.36 7.26 7.32 0.2M
2022-01-04 7.30 7.39 7.29 7.39 0.8M
2022-01-03 7.42 7.42 7.24 7.27 0.2M