시장 데이터를 불러오는 중
전체 종목
Academy Veteran Bond ETF 과거 주가
Academy Veteran Bond ETF · VETZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Academy Veteran Bond ETF · VETZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,021 | ₩25,115 | ₩24,968 | ₩25,035 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,914 | ₩25,115 | ₩24,887 | ₩25,009 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,901 | ₩25,035 | ₩24,713 | ₩24,921 | +0.08% | 6만 |
| 2026.10.06 | ₩25,001 | ₩25,021 | ₩25,001 | ₩25,009 | +0.03% | 800 |
| 2026.10.05 | ₩25,035 | ₩25,061 | ₩24,947 | ₩24,954 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,196 | ₩25,196 | ₩25,021 | ₩25,041 | -0.61% | 8.2천 |
| 2026.10.01 | ₩25,008 | ₩25,063 | ₩24,968 | ₩25,063 | +0.22% | 800 |
| 2026.09.30 | ₩25,182 | ₩25,209 | ₩25,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,116 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,142 | ₩25,196 | ₩25,035 | ₩25,162 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,236 | ₩25,464 | ₩25,169 | ₩25,209 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,316 | ₩25,449 | ₩25,276 | ₩25,449 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,437 | ₩25,517 | ₩25,289 | ₩25,309 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,611 | ₩25,611 | ₩25,289 | ₩25,423 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,665 | ₩25,732 | ₩25,611 | ₩25,697 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,665 | ₩25,732 | ₩25,665 | ₩25,705 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,651 | ₩25,759 | ₩25,559 | ₩25,618 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,665 | ₩25,745 | ₩25,665 | ₩25,745 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,598 | ₩25,678 | ₩25,598 | ₩25,602 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,584 | ₩25,638 | ₩25,584 | ₩25,629 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,638 | ₩25,638 | ₩25,504 | ₩25,603 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,678 | ₩25,678 | ₩25,665 | ₩25,672 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,718 | ₩25,718 | ₩25,504 | ₩25,638 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,799 | ₩25,946 | ₩25,759 | ₩25,846 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,853 | ₩25,893 | ₩25,832 | ₩25,832 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,799 | ₩25,920 | ₩25,799 | ₩25,893 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,826 | ₩25,826 | ₩25,799 | ₩25,819 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,772 | ₩25,826 | ₩25,772 | ₩25,800 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,826 | ₩25,851 | ₩25,799 | ₩25,811 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,987 | ₩26,054 | ₩25,987 | ₩26,027 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩26,134 | ₩26,181 | ₩26,081 | ₩26,081 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩26,134 | ₩26,188 | ₩26,121 | ₩26,161 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩26,067 | ₩26,107 | ₩26,067 | ₩26,107 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩26,094 | ₩26,201 | ₩26,094 | ₩26,201 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,987 | ₩26,081 | ₩25,987 | ₩26,060 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩26,000 | ₩26,000 | ₩25,973 | ₩26,000 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,987 | ₩26,161 | ₩25,987 | ₩26,020 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩26,067 | ₩26,268 | ₩26,067 | ₩26,161 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,960 | ₩26,007 | ₩25,960 | ₩25,997 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,987 | ₩26,013 | ₩25,879 | ₩25,973 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩26,067 | ₩26,067 | ₩26,013 | ₩26,034 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩26,107 | ₩26,121 | ₩26,013 | ₩26,013 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩26,054 | ₩26,074 | ₩25,987 | ₩26,027 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,987 | ₩26,007 | ₩25,987 | ₩26,007 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,980 | ₩25,987 | ₩25,906 | ₩25,906 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩26,000 | ₩26,067 | ₩25,984 | ₩26,034 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,946 | ₩25,967 | ₩25,846 | ₩25,967 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,960 | ₩26,035 | ₩25,960 | ₩26,034 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,987 | ₩26,067 | ₩25,920 | ₩26,034 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,933 | ₩25,933 | ₩25,745 | ₩25,899 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩26,013 | ₩26,013 | ₩25,933 | ₩25,995 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,188 | ₩26,188 | ₩26,188 | ₩26,188 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,148 | ₩26,148 | ₩26,091 | ₩26,091 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,149 | ₩26,268 | ₩26,134 | ₩26,168 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩26,054 | ₩26,101 | ₩26,013 | ₩26,101 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩26,054 | ₩26,148 | ₩26,047 | ₩26,047 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩26,028 | ₩26,034 | ₩26,013 | ₩26,034 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩26,107 | ₩26,107 | ₩26,067 | ₩26,067 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩26,114 | ₩26,121 | ₩26,013 | ₩26,114 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,241 | ₩26,270 | ₩26,148 | ₩26,194 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,255 | ₩26,255 | ₩26,121 | ₩26,228 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,228 | ₩26,228 | ₩26,228 | ₩26,228 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,215 | ₩26,402 | ₩26,107 | ₩26,228 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,203 | ₩26,253 | ₩26,203 | ₩26,253 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,141 | ₩26,141 | ₩26,107 | ₩26,127 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,349 | ₩26,349 | ₩26,268 | ₩26,282 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,268 | ₩26,335 | ₩26,268 | ₩26,302 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,255 | ₩26,295 | ₩26,241 | ₩26,270 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,322 | ₩26,322 | ₩26,288 | ₩26,302 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,456 | ₩26,456 | ₩26,389 | ₩26,429 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,443 | ₩26,443 | ₩26,416 | ₩26,416 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,402 | ₩26,550 | ₩26,394 | ₩26,422 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,550 | ₩26,550 | ₩26,530 | ₩26,530 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,617 | ₩26,664 | ₩26,617 | ₩26,664 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,684 | ₩26,724 | ₩26,657 | ₩26,657 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,684 | ₩26,684 | ₩26,590 | ₩26,630 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,617 | ₩26,671 | ₩26,563 | ₩26,617 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,523 | ₩26,523 | ₩26,389 | ₩26,489 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,496 | ₩26,616 | ₩26,443 | ₩26,469 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,603 | ₩26,630 | ₩26,590 | ₩26,597 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,550 | ₩26,684 | ₩26,476 | ₩26,476 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,523 | ₩26,657 | ₩26,523 | ₩26,557 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,498 | ₩26,536 | ₩26,456 | ₩26,503 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,416 | ₩26,644 | ₩26,402 | ₩26,463 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,416 | ₩26,590 | ₩26,416 | ₩26,510 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,429 | ₩26,429 | ₩26,369 | ₩26,369 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,308 | ₩26,402 | ₩26,308 | ₩26,362 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,322 | ₩26,376 | ₩26,282 | ₩26,315 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,282 | ₩26,295 | ₩26,248 | ₩26,248 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,429 | ₩26,429 | ₩26,308 | ₩26,342 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,295 | ₩26,362 | ₩26,268 | ₩26,315 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,370 | ₩26,402 | ₩26,335 | ₩26,369 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,389 | ₩26,402 | ₩26,349 | ₩26,396 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,550 | ₩26,590 | ₩26,536 | ₩26,562 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,483 | ₩26,577 | ₩26,483 | ₩26,523 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,444 | ₩26,496 | ₩26,429 | ₩26,456 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,443 | ₩26,443 | ₩26,362 | ₩26,422 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,308 | ₩26,329 | ₩26,255 | ₩26,329 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,241 | ₩26,376 | ₩26,241 | ₩26,329 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,248 | ₩26,456 | ₩26,248 | ₩26,302 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩26,107 | ₩26,127 | ₩26,067 | ₩26,127 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,268 | ₩26,268 | ₩26,081 | ₩26,241 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,374 | ₩26,374 | ₩26,315 | ₩26,315 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,544 | ₩26,563 | ₩26,456 | ₩26,456 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,473 | ₩26,496 | ₩26,416 | ₩26,483 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,510 | ₩26,523 | ₩26,496 | ₩26,496 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,629 | ₩26,629 | ₩26,603 | ₩26,603 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,656 | ₩26,656 | ₩26,624 | ₩26,637 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,590 | ₩26,630 | ₩26,456 | ₩26,563 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,590 | ₩26,597 | ₩26,590 | ₩26,597 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,469 | ₩26,510 | ₩26,469 | ₩26,489 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,563 | ₩26,563 | ₩26,496 | ₩26,503 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,496 | ₩26,590 | ₩26,469 | ₩26,550 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,671 | ₩26,671 | ₩26,652 | ₩26,652 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,684 | ₩26,684 | ₩26,628 | ₩26,628 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,764 | ₩26,764 | ₩26,731 | ₩26,731 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,778 | ₩26,778 | ₩26,738 | ₩26,738 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,764 | ₩26,798 | ₩26,764 | ₩26,798 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,818 | ₩26,939 | ₩26,738 | ₩26,738 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,778 | ₩26,905 | ₩26,751 | ₩26,825 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,805 | ₩26,805 | ₩26,671 | ₩26,738 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,872 | ₩26,872 | ₩26,818 | ₩26,838 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,845 | ₩26,952 | ₩26,845 | ₩26,852 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,872 | ₩26,872 | ₩26,738 | ₩26,798 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,898 | ₩26,898 | ₩26,751 | ₩26,805 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,791 | ₩26,845 | ₩26,791 | ₩26,831 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,778 | ₩26,784 | ₩26,751 | ₩26,784 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,778 | ₩26,845 | ₩26,738 | ₩26,758 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,776 | ₩26,776 | ₩26,744 | ₩26,744 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,751 | ₩26,805 | ₩26,738 | ₩26,738 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,644 | ₩26,684 | ₩26,630 | ₩26,684 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,681 | ₩26,764 | ₩26,657 | ₩26,657 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,697 | ₩26,738 | ₩26,697 | ₩26,704 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,697 | ₩26,805 | ₩26,645 | ₩26,671 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,778 | ₩26,898 | ₩26,724 | ₩26,778 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,671 | ₩26,717 | ₩26,671 | ₩26,684 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,539 | ₩26,603 | ₩26,539 | ₩26,603 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,630 | ₩26,684 | ₩26,510 | ₩26,510 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,657 | ₩26,751 | ₩26,657 | ₩26,751 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,550 | ₩26,590 | ₩26,550 | ₩26,563 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,644 | ₩26,657 | ₩26,644 | ₩26,650 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,617 | ₩26,617 | ₩26,402 | ₩26,516 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,738 | ₩26,751 | ₩26,644 | ₩26,751 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,805 | ₩26,831 | ₩26,724 | ₩26,724 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,872 | ₩26,898 | ₩26,852 | ₩26,852 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,831 | ₩26,831 | ₩26,764 | ₩26,780 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,691 | ₩26,845 | ₩26,680 | ₩26,680 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,756 | ₩26,872 | ₩26,711 | ₩26,731 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,885 | ₩26,885 | ₩26,684 | ₩26,811 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,898 | ₩26,898 | ₩26,831 | ₩26,831 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,818 | ₩27,006 | ₩26,818 | ₩26,972 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,787 | ₩26,885 | ₩26,787 | ₩26,831 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,898 | ₩27,006 | ₩26,838 | ₩26,898 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,965 | ₩27,006 | ₩26,939 | ₩26,949 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,939 | ₩26,965 | ₩26,939 | ₩26,965 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩27,033 | ₩27,033 | ₩26,952 | ₩26,986 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,244 | ₩27,260 | ₩27,220 | ₩27,220 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,153 | ₩27,173 | ₩27,133 | ₩27,173 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩27,046 | ₩27,100 | ₩27,046 | ₩27,093 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩27,113 | ₩27,113 | ₩27,106 | ₩27,106 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩27,077 | ₩27,140 | ₩27,077 | ₩27,086 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩27,073 | ₩27,073 | ₩27,026 | ₩27,053 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩27,038 | ₩27,152 | ₩27,012 | ₩27,026 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩27,053 | ₩27,053 | ₩27,006 | ₩27,033 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩27,053 | ₩27,126 | ₩27,046 | ₩27,093 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,965 | ₩27,059 | ₩26,964 | ₩27,045 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,937 | ₩26,939 | ₩26,898 | ₩26,898 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,979 | ₩26,979 | ₩26,925 | ₩26,952 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,818 | ₩27,006 | ₩26,818 | ₩26,858 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,870 | ₩26,898 | ₩26,845 | ₩26,845 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,831 | ₩26,885 | ₩26,831 | ₩26,872 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,778 | ₩26,845 | ₩26,751 | ₩26,845 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,805 | ₩26,805 | ₩26,764 | ₩26,791 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,858 | ₩26,858 | ₩26,778 | ₩26,798 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,992 | ₩27,086 | ₩26,952 | ₩26,952 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,898 | ₩26,992 | ₩26,880 | ₩26,965 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,979 | ₩26,992 | ₩26,912 | ₩26,972 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩27,019 | ₩27,019 | ₩26,982 | ₩26,982 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,965 | ₩27,086 | ₩26,945 | ₩27,006 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,805 | ₩26,965 | ₩26,805 | ₩26,932 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,845 | ₩26,885 | ₩26,837 | ₩26,872 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,870 | ₩26,870 | ₩26,791 | ₩26,818 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,724 | ₩26,939 | ₩26,697 | ₩26,811 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩27,006 | ₩27,006 | ₩26,932 | ₩26,939 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩27,006 | ₩27,006 | ₩26,939 | ₩26,952 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,952 | ₩27,012 | ₩26,948 | ₩26,979 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩27,100 | ₩27,100 | ₩26,885 | ₩26,912 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,952 | ₩27,153 | ₩26,937 | ₩27,059 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,952 | ₩27,006 | ₩26,952 | ₩26,967 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,818 | ₩26,831 | ₩26,764 | ₩26,798 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,818 | ₩26,852 | ₩26,798 | ₩26,818 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,791 | ₩26,818 | ₩26,778 | ₩26,778 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,831 | ₩26,858 | ₩26,825 | ₩26,825 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,818 | ₩26,818 | ₩26,771 | ₩26,771 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,805 | ₩26,885 | ₩26,764 | ₩26,805 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,739 | ₩26,912 | ₩26,731 | ₩26,831 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,939 | ₩27,019 | ₩26,939 | ₩26,992 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩27,019 | ₩27,019 | ₩26,965 | ₩26,976 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,925 | ₩27,019 | ₩26,919 | ₩26,952 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,858 | ₩26,979 | ₩26,858 | ₩26,925 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,965 | ₩27,113 | ₩26,885 | ₩27,113 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,952 | ₩26,952 | ₩26,919 | ₩26,919 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,979 | ₩26,979 | ₩26,898 | ₩26,945 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,898 | ₩26,925 | ₩26,885 | ₩26,893 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,885 | ₩27,016 | ₩26,872 | ₩26,905 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,831 | ₩27,046 | ₩26,764 | ₩26,885 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,791 | ₩26,978 | ₩26,791 | ₩26,805 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,979 | ₩26,979 | ₩26,860 | ₩26,860 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,885 | ₩27,475 | ₩26,791 | ₩26,939 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,858 | ₩26,925 | ₩26,798 | ₩26,810 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,831 | ₩26,932 | ₩26,787 | ₩26,817 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,845 | ₩26,845 | ₩26,809 | ₩26,819 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,882 | ₩26,939 | ₩26,838 | ₩26,838 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,885 | ₩26,992 | ₩26,841 | ₩26,865 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,805 | ₩26,912 | ₩26,784 | ₩26,831 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,818 | ₩26,872 | ₩26,786 | ₩26,818 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩27,019 | ₩27,034 | ₩27,019 | ₩27,034 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩27,083 | ₩27,220 | ₩27,073 | ₩27,141 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩27,026 | ₩27,113 | ₩27,026 | ₩27,100 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩27,006 | ₩27,180 | ₩26,912 | ₩27,019 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,932 | ₩27,059 | ₩26,932 | ₩26,959 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,885 | ₩26,898 | ₩26,865 | ₩26,865 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,912 | ₩26,912 | ₩26,872 | ₩26,872 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,872 | ₩27,006 | ₩26,872 | ₩26,892 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,872 | ₩27,033 | ₩26,847 | ₩26,869 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩27,113 | ₩27,113 | ₩26,872 | ₩26,898 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,912 | ₩27,113 | ₩26,872 | ₩26,939 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩27,046 | ₩27,046 | ₩26,898 | ₩27,030 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,965 | ₩27,126 | ₩26,952 | ₩27,045 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,939 | ₩27,100 | ₩26,909 | ₩26,939 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,932 | ₩26,932 | ₩26,845 | ₩26,872 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,884 | ₩27,033 | ₩26,858 | ₩26,858 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,818 | ₩26,965 | ₩26,751 | ₩26,771 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,858 | ₩26,872 | ₩26,858 | ₩26,864 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,831 | ₩26,979 | ₩26,831 | ₩26,979 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩27,046 | ₩27,167 | ₩27,033 | ₩27,039 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩27,046 | ₩27,100 | ₩26,994 | ₩27,046 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩27,140 | ₩27,167 | ₩27,012 | ₩27,012 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,179 | ₩27,179 | ₩27,147 | ₩27,147 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩27,100 | ₩27,126 | ₩27,100 | ₩27,120 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,137 | ₩27,137 | ₩26,952 | ₩26,992 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩27,086 | ₩27,113 | ₩27,079 | ₩27,079 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩27,140 | ₩27,140 | ₩27,133 | ₩27,133 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩27,140 | ₩27,153 | ₩27,059 | ₩27,059 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩27,126 | ₩27,126 | ₩26,939 | ₩26,939 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩27,085 | ₩27,085 | ₩27,079 | ₩27,079 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩27,059 | ₩27,059 | ₩26,939 | ₩26,939 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,980 | ₩27,046 | ₩26,972 | ₩26,972 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,952 | ₩26,992 | ₩26,858 | ₩26,858 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,906 | ₩26,919 | ₩26,906 | ₩26,919 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,912 | ₩26,912 | ₩26,912 | ₩26,912 | 0.00% | 200 |
|---|