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 | ₩24,890 | ₩24,984 | ₩24,837 | ₩24,904 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,783 | ₩24,984 | ₩24,757 | ₩24,878 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,770 | ₩24,904 | ₩24,583 | ₩24,790 | +0.08% | 6만 |
| 2026.10.06 | ₩24,870 | ₩24,890 | ₩24,870 | ₩24,878 | +0.03% | 800 |
| 2026.10.05 | ₩24,904 | ₩24,930 | ₩24,817 | ₩24,824 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,064 | ₩25,064 | ₩24,890 | ₩24,910 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,877 | ₩24,932 | ₩24,837 | ₩24,932 | +0.22% | 800 |
| 2026.09.30 | ₩25,050 | ₩25,077 | ₩24,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,985 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,010 | ₩25,064 | ₩24,904 | ₩25,030 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,104 | ₩25,330 | ₩25,037 | ₩25,077 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,184 | ₩25,316 | ₩25,144 | ₩25,316 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,304 | ₩25,384 | ₩25,157 | ₩25,177 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,477 | ₩25,477 | ₩25,157 | ₩25,290 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,530 | ₩25,597 | ₩25,477 | ₩25,562 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,530 | ₩25,597 | ₩25,530 | ₩25,570 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,517 | ₩25,624 | ₩25,425 | ₩25,484 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,530 | ₩25,610 | ₩25,530 | ₩25,610 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,464 | ₩25,544 | ₩25,464 | ₩25,468 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,450 | ₩25,504 | ₩25,450 | ₩25,494 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,504 | ₩25,504 | ₩25,370 | ₩25,469 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,544 | ₩25,544 | ₩25,530 | ₩25,537 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,584 | ₩25,584 | ₩25,370 | ₩25,504 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,664 | ₩25,811 | ₩25,624 | ₩25,711 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,717 | ₩25,757 | ₩25,697 | ₩25,697 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,664 | ₩25,784 | ₩25,664 | ₩25,757 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,691 | ₩25,691 | ₩25,664 | ₩25,684 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,637 | ₩25,691 | ₩25,637 | ₩25,665 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,691 | ₩25,716 | ₩25,664 | ₩25,676 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,851 | ₩25,917 | ₩25,851 | ₩25,891 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩25,997 | ₩26,044 | ₩25,944 | ₩25,944 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩25,997 | ₩26,051 | ₩25,984 | ₩26,024 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,931 | ₩25,971 | ₩25,931 | ₩25,971 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,957 | ₩26,064 | ₩25,957 | ₩26,064 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,851 | ₩25,944 | ₩25,851 | ₩25,924 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,864 | ₩25,864 | ₩25,837 | ₩25,864 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,851 | ₩26,024 | ₩25,851 | ₩25,884 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,931 | ₩26,131 | ₩25,931 | ₩26,024 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,824 | ₩25,871 | ₩25,824 | ₩25,861 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,851 | ₩25,877 | ₩25,744 | ₩25,837 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,931 | ₩25,931 | ₩25,877 | ₩25,897 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,971 | ₩25,984 | ₩25,877 | ₩25,877 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,917 | ₩25,937 | ₩25,851 | ₩25,891 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,851 | ₩25,871 | ₩25,851 | ₩25,871 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,844 | ₩25,851 | ₩25,771 | ₩25,771 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,864 | ₩25,931 | ₩25,848 | ₩25,897 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,811 | ₩25,831 | ₩25,711 | ₩25,831 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,824 | ₩25,899 | ₩25,824 | ₩25,897 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,851 | ₩25,931 | ₩25,784 | ₩25,897 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,797 | ₩25,797 | ₩25,610 | ₩25,764 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,877 | ₩25,877 | ₩25,797 | ₩25,859 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,011 | ₩26,011 | ₩25,955 | ₩25,955 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,012 | ₩26,131 | ₩25,997 | ₩26,031 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,917 | ₩25,964 | ₩25,877 | ₩25,964 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,917 | ₩26,011 | ₩25,911 | ₩25,911 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,892 | ₩25,897 | ₩25,877 | ₩25,897 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,971 | ₩25,971 | ₩25,931 | ₩25,931 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,977 | ₩25,984 | ₩25,877 | ₩25,977 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,104 | ₩26,132 | ₩26,011 | ₩26,057 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,117 | ₩26,117 | ₩25,984 | ₩26,091 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,091 | ₩26,091 | ₩26,091 | ₩26,091 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,077 | ₩26,264 | ₩25,971 | ₩26,091 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,065 | ₩26,116 | ₩26,065 | ₩26,116 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,004 | ₩26,004 | ₩25,971 | ₩25,991 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,211 | ₩26,211 | ₩26,131 | ₩26,144 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,131 | ₩26,197 | ₩26,131 | ₩26,164 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,117 | ₩26,157 | ₩26,104 | ₩26,132 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,184 | ₩26,184 | ₩26,151 | ₩26,164 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,317 | ₩26,317 | ₩26,251 | ₩26,291 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,304 | ₩26,304 | ₩26,277 | ₩26,277 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,264 | ₩26,411 | ₩26,256 | ₩26,284 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,411 | ₩26,411 | ₩26,391 | ₩26,391 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,478 | ₩26,524 | ₩26,478 | ₩26,524 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,544 | ₩26,584 | ₩26,518 | ₩26,518 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,544 | ₩26,544 | ₩26,451 | ₩26,491 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,478 | ₩26,531 | ₩26,424 | ₩26,478 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,384 | ₩26,384 | ₩26,251 | ₩26,351 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,357 | ₩26,476 | ₩26,304 | ₩26,331 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,464 | ₩26,491 | ₩26,451 | ₩26,458 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,411 | ₩26,544 | ₩26,337 | ₩26,337 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,384 | ₩26,518 | ₩26,384 | ₩26,417 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,359 | ₩26,397 | ₩26,317 | ₩26,364 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,277 | ₩26,504 | ₩26,264 | ₩26,324 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,277 | ₩26,451 | ₩26,277 | ₩26,371 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,291 | ₩26,291 | ₩26,231 | ₩26,231 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,171 | ₩26,264 | ₩26,171 | ₩26,224 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,184 | ₩26,237 | ₩26,144 | ₩26,177 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,144 | ₩26,157 | ₩26,111 | ₩26,111 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,291 | ₩26,291 | ₩26,171 | ₩26,204 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,157 | ₩26,224 | ₩26,131 | ₩26,177 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,232 | ₩26,264 | ₩26,197 | ₩26,231 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,251 | ₩26,264 | ₩26,211 | ₩26,257 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,411 | ₩26,451 | ₩26,397 | ₩26,423 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,344 | ₩26,438 | ₩26,344 | ₩26,384 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,305 | ₩26,357 | ₩26,291 | ₩26,317 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,304 | ₩26,304 | ₩26,224 | ₩26,284 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,171 | ₩26,191 | ₩26,117 | ₩26,191 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,104 | ₩26,237 | ₩26,104 | ₩26,191 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,111 | ₩26,317 | ₩26,111 | ₩26,164 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,971 | ₩25,991 | ₩25,931 | ₩25,991 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,131 | ₩26,131 | ₩25,944 | ₩26,104 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,236 | ₩26,236 | ₩26,177 | ₩26,177 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,405 | ₩26,424 | ₩26,317 | ₩26,317 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,335 | ₩26,357 | ₩26,277 | ₩26,344 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,371 | ₩26,384 | ₩26,357 | ₩26,357 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,490 | ₩26,490 | ₩26,464 | ₩26,464 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,516 | ₩26,516 | ₩26,484 | ₩26,498 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,451 | ₩26,491 | ₩26,317 | ₩26,424 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,451 | ₩26,458 | ₩26,451 | ₩26,458 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,331 | ₩26,371 | ₩26,331 | ₩26,351 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,424 | ₩26,424 | ₩26,357 | ₩26,364 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,357 | ₩26,451 | ₩26,331 | ₩26,411 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,531 | ₩26,531 | ₩26,512 | ₩26,512 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,544 | ₩26,544 | ₩26,488 | ₩26,488 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,624 | ₩26,624 | ₩26,591 | ₩26,591 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,638 | ₩26,638 | ₩26,598 | ₩26,598 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,624 | ₩26,658 | ₩26,624 | ₩26,658 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,678 | ₩26,798 | ₩26,598 | ₩26,598 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,638 | ₩26,764 | ₩26,611 | ₩26,684 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,664 | ₩26,664 | ₩26,531 | ₩26,598 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,731 | ₩26,731 | ₩26,678 | ₩26,698 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,704 | ₩26,811 | ₩26,704 | ₩26,711 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,731 | ₩26,731 | ₩26,598 | ₩26,658 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,758 | ₩26,758 | ₩26,611 | ₩26,664 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,651 | ₩26,704 | ₩26,651 | ₩26,691 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,638 | ₩26,644 | ₩26,611 | ₩26,644 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,638 | ₩26,704 | ₩26,598 | ₩26,618 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,636 | ₩26,636 | ₩26,604 | ₩26,604 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,611 | ₩26,664 | ₩26,598 | ₩26,598 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,504 | ₩26,544 | ₩26,491 | ₩26,544 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,542 | ₩26,624 | ₩26,518 | ₩26,518 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,558 | ₩26,598 | ₩26,558 | ₩26,564 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,558 | ₩26,664 | ₩26,506 | ₩26,531 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,638 | ₩26,758 | ₩26,584 | ₩26,638 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,531 | ₩26,578 | ₩26,531 | ₩26,544 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,400 | ₩26,464 | ₩26,400 | ₩26,464 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,491 | ₩26,544 | ₩26,371 | ₩26,371 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,518 | ₩26,611 | ₩26,518 | ₩26,611 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,411 | ₩26,451 | ₩26,411 | ₩26,424 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,504 | ₩26,518 | ₩26,504 | ₩26,511 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,478 | ₩26,478 | ₩26,264 | ₩26,377 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,598 | ₩26,611 | ₩26,504 | ₩26,611 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,664 | ₩26,691 | ₩26,584 | ₩26,584 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,731 | ₩26,758 | ₩26,711 | ₩26,711 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,691 | ₩26,691 | ₩26,624 | ₩26,640 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,551 | ₩26,704 | ₩26,540 | ₩26,540 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,616 | ₩26,731 | ₩26,571 | ₩26,591 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,744 | ₩26,744 | ₩26,544 | ₩26,671 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,758 | ₩26,758 | ₩26,691 | ₩26,691 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,678 | ₩26,864 | ₩26,678 | ₩26,831 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,647 | ₩26,744 | ₩26,647 | ₩26,691 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,758 | ₩26,864 | ₩26,698 | ₩26,758 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,824 | ₩26,864 | ₩26,798 | ₩26,808 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,798 | ₩26,824 | ₩26,798 | ₩26,824 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,891 | ₩26,891 | ₩26,811 | ₩26,844 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,102 | ₩27,118 | ₩27,078 | ₩27,078 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,011 | ₩27,031 | ₩26,991 | ₩27,031 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,904 | ₩26,958 | ₩26,904 | ₩26,951 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,971 | ₩26,971 | ₩26,964 | ₩26,964 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,935 | ₩26,998 | ₩26,935 | ₩26,944 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,931 | ₩26,931 | ₩26,884 | ₩26,911 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,904 | ₩26,904 | ₩26,904 | ₩26,904 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,896 | ₩27,010 | ₩26,871 | ₩26,884 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,911 | ₩26,911 | ₩26,864 | ₩26,891 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,911 | ₩26,984 | ₩26,904 | ₩26,951 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,824 | ₩26,918 | ₩26,823 | ₩26,903 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,796 | ₩26,798 | ₩26,758 | ₩26,758 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,838 | ₩26,838 | ₩26,784 | ₩26,811 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,678 | ₩26,864 | ₩26,678 | ₩26,718 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,730 | ₩26,758 | ₩26,704 | ₩26,704 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,691 | ₩26,744 | ₩26,691 | ₩26,731 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,638 | ₩26,704 | ₩26,611 | ₩26,704 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,664 | ₩26,664 | ₩26,624 | ₩26,651 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,718 | ₩26,718 | ₩26,638 | ₩26,658 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,851 | ₩26,944 | ₩26,811 | ₩26,811 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,758 | ₩26,851 | ₩26,739 | ₩26,824 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,838 | ₩26,851 | ₩26,771 | ₩26,831 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,878 | ₩26,878 | ₩26,840 | ₩26,840 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,824 | ₩26,944 | ₩26,804 | ₩26,864 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,664 | ₩26,824 | ₩26,664 | ₩26,791 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,704 | ₩26,744 | ₩26,696 | ₩26,731 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,730 | ₩26,730 | ₩26,651 | ₩26,678 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,584 | ₩26,798 | ₩26,558 | ₩26,671 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,864 | ₩26,864 | ₩26,791 | ₩26,798 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,864 | ₩26,864 | ₩26,798 | ₩26,811 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,811 | ₩26,871 | ₩26,807 | ₩26,838 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,958 | ₩26,958 | ₩26,744 | ₩26,771 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,811 | ₩27,011 | ₩26,796 | ₩26,918 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,811 | ₩26,864 | ₩26,811 | ₩26,826 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,678 | ₩26,691 | ₩26,624 | ₩26,658 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,678 | ₩26,711 | ₩26,658 | ₩26,678 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,651 | ₩26,678 | ₩26,638 | ₩26,638 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,691 | ₩26,718 | ₩26,684 | ₩26,684 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,678 | ₩26,678 | ₩26,631 | ₩26,631 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,664 | ₩26,744 | ₩26,624 | ₩26,664 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,599 | ₩26,771 | ₩26,591 | ₩26,691 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,798 | ₩26,878 | ₩26,798 | ₩26,851 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,878 | ₩26,878 | ₩26,824 | ₩26,835 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,784 | ₩26,878 | ₩26,778 | ₩26,811 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,718 | ₩26,838 | ₩26,718 | ₩26,784 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,824 | ₩26,971 | ₩26,744 | ₩26,971 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,811 | ₩26,811 | ₩26,778 | ₩26,778 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,838 | ₩26,838 | ₩26,758 | ₩26,804 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,758 | ₩26,784 | ₩26,744 | ₩26,752 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,744 | ₩26,875 | ₩26,731 | ₩26,764 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,691 | ₩26,904 | ₩26,624 | ₩26,744 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,651 | ₩26,836 | ₩26,651 | ₩26,664 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,838 | ₩26,838 | ₩26,719 | ₩26,719 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,744 | ₩27,331 | ₩26,651 | ₩26,798 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,718 | ₩26,784 | ₩26,658 | ₩26,670 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,691 | ₩26,791 | ₩26,647 | ₩26,676 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,704 | ₩26,704 | ₩26,668 | ₩26,679 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,742 | ₩26,798 | ₩26,698 | ₩26,698 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,744 | ₩26,851 | ₩26,700 | ₩26,724 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,664 | ₩26,771 | ₩26,644 | ₩26,691 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,678 | ₩26,731 | ₩26,646 | ₩26,678 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,878 | ₩26,892 | ₩26,878 | ₩26,892 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,942 | ₩27,078 | ₩26,931 | ₩26,999 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,884 | ₩26,971 | ₩26,884 | ₩26,958 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,864 | ₩27,038 | ₩26,771 | ₩26,878 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,791 | ₩26,918 | ₩26,791 | ₩26,818 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,744 | ₩26,758 | ₩26,724 | ₩26,724 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,771 | ₩26,771 | ₩26,731 | ₩26,731 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,731 | ₩26,864 | ₩26,731 | ₩26,751 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,731 | ₩26,891 | ₩26,707 | ₩26,728 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,971 | ₩26,971 | ₩26,731 | ₩26,758 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,771 | ₩26,971 | ₩26,731 | ₩26,798 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,904 | ₩26,904 | ₩26,758 | ₩26,888 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,824 | ₩26,984 | ₩26,811 | ₩26,903 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,798 | ₩26,958 | ₩26,768 | ₩26,798 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,791 | ₩26,791 | ₩26,704 | ₩26,731 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,743 | ₩26,891 | ₩26,718 | ₩26,718 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,678 | ₩26,824 | ₩26,611 | ₩26,631 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,718 | ₩26,731 | ₩26,718 | ₩26,723 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,691 | ₩26,838 | ₩26,691 | ₩26,838 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,904 | ₩27,024 | ₩26,891 | ₩26,898 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,904 | ₩26,958 | ₩26,852 | ₩26,904 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩26,998 | ₩27,024 | ₩26,871 | ₩26,871 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,036 | ₩27,036 | ₩27,004 | ₩27,004 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,958 | ₩26,984 | ₩26,958 | ₩26,978 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩26,995 | ₩26,995 | ₩26,811 | ₩26,851 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,944 | ₩26,971 | ₩26,938 | ₩26,938 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩26,998 | ₩26,998 | ₩26,991 | ₩26,991 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩26,998 | ₩27,011 | ₩26,918 | ₩26,918 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,984 | ₩26,984 | ₩26,798 | ₩26,798 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,943 | ₩26,943 | ₩26,938 | ₩26,938 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,918 | ₩26,918 | ₩26,798 | ₩26,798 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,839 | ₩26,904 | ₩26,831 | ₩26,831 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,811 | ₩26,851 | ₩26,718 | ₩26,718 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,766 | ₩26,778 | ₩26,766 | ₩26,778 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,771 | ₩26,771 | ₩26,771 | ₩26,771 | 0.00% | 200 |
|---|