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 | ₩24,903 | ₩24,997 | ₩24,850 | ₩24,917 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,796 | ₩24,997 | ₩24,770 | ₩24,891 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,783 | ₩24,917 | ₩24,596 | ₩24,803 | +0.08% | 6만 |
| 2026.10.06 | ₩24,883 | ₩24,903 | ₩24,883 | ₩24,891 | +0.03% | 800 |
| 2026.10.05 | ₩24,917 | ₩24,943 | ₩24,830 | ₩24,837 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,077 | ₩25,077 | ₩24,903 | ₩24,923 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,890 | ₩24,945 | ₩24,850 | ₩24,945 | +0.22% | 800 |
| 2026.09.30 | ₩25,063 | ₩25,090 | ₩24,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,998 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,023 | ₩25,077 | ₩24,917 | ₩25,043 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,117 | ₩25,344 | ₩25,050 | ₩25,090 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,197 | ₩25,329 | ₩25,157 | ₩25,329 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,317 | ₩25,397 | ₩25,170 | ₩25,190 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,490 | ₩25,490 | ₩25,170 | ₩25,304 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,544 | ₩25,611 | ₩25,490 | ₩25,576 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,544 | ₩25,611 | ₩25,544 | ₩25,584 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,531 | ₩25,637 | ₩25,438 | ₩25,497 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,544 | ₩25,624 | ₩25,544 | ₩25,624 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,477 | ₩25,557 | ₩25,477 | ₩25,481 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,464 | ₩25,517 | ₩25,464 | ₩25,508 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,517 | ₩25,517 | ₩25,384 | ₩25,482 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,557 | ₩25,557 | ₩25,544 | ₩25,551 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,597 | ₩25,597 | ₩25,384 | ₩25,517 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,677 | ₩25,824 | ₩25,637 | ₩25,724 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,731 | ₩25,771 | ₩25,711 | ₩25,711 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,677 | ₩25,797 | ₩25,677 | ₩25,771 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,704 | ₩25,704 | ₩25,677 | ₩25,697 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,651 | ₩25,704 | ₩25,651 | ₩25,679 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,704 | ₩25,729 | ₩25,677 | ₩25,689 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,864 | ₩25,931 | ₩25,864 | ₩25,904 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩26,011 | ₩26,058 | ₩25,958 | ₩25,958 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩26,011 | ₩26,064 | ₩25,998 | ₩26,038 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,944 | ₩25,984 | ₩25,944 | ₩25,984 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,971 | ₩26,078 | ₩25,971 | ₩26,078 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,864 | ₩25,958 | ₩25,864 | ₩25,938 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,878 | ₩25,878 | ₩25,851 | ₩25,878 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,864 | ₩26,038 | ₩25,864 | ₩25,898 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,944 | ₩26,144 | ₩25,944 | ₩26,038 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,837 | ₩25,884 | ₩25,837 | ₩25,875 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,864 | ₩25,891 | ₩25,757 | ₩25,851 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,944 | ₩25,944 | ₩25,891 | ₩25,911 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,984 | ₩25,998 | ₩25,891 | ₩25,891 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,931 | ₩25,951 | ₩25,864 | ₩25,904 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,864 | ₩25,884 | ₩25,864 | ₩25,884 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,857 | ₩25,864 | ₩25,784 | ₩25,784 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,878 | ₩25,944 | ₩25,861 | ₩25,911 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,824 | ₩25,844 | ₩25,724 | ₩25,844 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,837 | ₩25,912 | ₩25,837 | ₩25,911 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,864 | ₩25,944 | ₩25,797 | ₩25,911 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,811 | ₩25,811 | ₩25,624 | ₩25,777 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,891 | ₩25,891 | ₩25,811 | ₩25,872 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,064 | ₩26,064 | ₩26,064 | ₩26,064 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,024 | ₩26,024 | ₩25,968 | ₩25,968 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,026 | ₩26,144 | ₩26,011 | ₩26,044 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,931 | ₩25,978 | ₩25,891 | ₩25,978 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,931 | ₩26,024 | ₩25,924 | ₩25,924 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,906 | ₩25,911 | ₩25,891 | ₩25,911 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,984 | ₩25,984 | ₩25,944 | ₩25,944 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,991 | ₩25,998 | ₩25,891 | ₩25,991 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,118 | ₩26,146 | ₩26,024 | ₩26,071 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,131 | ₩26,131 | ₩25,998 | ₩26,104 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,104 | ₩26,104 | ₩26,104 | ₩26,104 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,091 | ₩26,278 | ₩25,984 | ₩26,104 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,079 | ₩26,130 | ₩26,079 | ₩26,130 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,018 | ₩26,018 | ₩25,984 | ₩26,004 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,224 | ₩26,224 | ₩26,144 | ₩26,158 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,144 | ₩26,211 | ₩26,144 | ₩26,178 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,131 | ₩26,171 | ₩26,118 | ₩26,146 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,198 | ₩26,198 | ₩26,164 | ₩26,178 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,331 | ₩26,331 | ₩26,265 | ₩26,305 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,318 | ₩26,318 | ₩26,291 | ₩26,291 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,278 | ₩26,425 | ₩26,270 | ₩26,298 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,425 | ₩26,425 | ₩26,405 | ₩26,405 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,491 | ₩26,538 | ₩26,491 | ₩26,538 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,558 | ₩26,598 | ₩26,531 | ₩26,531 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,558 | ₩26,558 | ₩26,465 | ₩26,505 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,491 | ₩26,545 | ₩26,438 | ₩26,491 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,398 | ₩26,398 | ₩26,265 | ₩26,365 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,371 | ₩26,490 | ₩26,318 | ₩26,345 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,478 | ₩26,505 | ₩26,465 | ₩26,471 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,425 | ₩26,558 | ₩26,351 | ₩26,351 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,398 | ₩26,531 | ₩26,398 | ₩26,431 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,373 | ₩26,411 | ₩26,331 | ₩26,378 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,291 | ₩26,518 | ₩26,278 | ₩26,338 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,291 | ₩26,465 | ₩26,291 | ₩26,385 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,305 | ₩26,305 | ₩26,245 | ₩26,245 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,184 | ₩26,278 | ₩26,184 | ₩26,238 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,198 | ₩26,251 | ₩26,158 | ₩26,191 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,158 | ₩26,171 | ₩26,124 | ₩26,124 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,305 | ₩26,305 | ₩26,184 | ₩26,218 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,171 | ₩26,238 | ₩26,144 | ₩26,191 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,246 | ₩26,278 | ₩26,211 | ₩26,245 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,265 | ₩26,278 | ₩26,224 | ₩26,271 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,425 | ₩26,465 | ₩26,411 | ₩26,437 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,358 | ₩26,451 | ₩26,358 | ₩26,398 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,319 | ₩26,371 | ₩26,305 | ₩26,331 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,318 | ₩26,318 | ₩26,238 | ₩26,298 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,184 | ₩26,204 | ₩26,131 | ₩26,204 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,118 | ₩26,251 | ₩26,118 | ₩26,204 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,124 | ₩26,331 | ₩26,124 | ₩26,178 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,984 | ₩26,004 | ₩25,944 | ₩26,004 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,144 | ₩26,144 | ₩25,958 | ₩26,118 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,250 | ₩26,250 | ₩26,191 | ₩26,191 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,419 | ₩26,438 | ₩26,331 | ₩26,331 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,349 | ₩26,371 | ₩26,291 | ₩26,358 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,385 | ₩26,398 | ₩26,371 | ₩26,371 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,503 | ₩26,503 | ₩26,478 | ₩26,478 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,530 | ₩26,530 | ₩26,498 | ₩26,511 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,465 | ₩26,505 | ₩26,331 | ₩26,438 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,465 | ₩26,471 | ₩26,465 | ₩26,471 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,345 | ₩26,385 | ₩26,345 | ₩26,365 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,438 | ₩26,438 | ₩26,371 | ₩26,378 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,371 | ₩26,465 | ₩26,345 | ₩26,425 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,545 | ₩26,545 | ₩26,526 | ₩26,526 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,558 | ₩26,558 | ₩26,502 | ₩26,502 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,638 | ₩26,638 | ₩26,605 | ₩26,605 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,652 | ₩26,652 | ₩26,612 | ₩26,612 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,638 | ₩26,672 | ₩26,638 | ₩26,672 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,692 | ₩26,812 | ₩26,612 | ₩26,612 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,652 | ₩26,778 | ₩26,625 | ₩26,698 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,678 | ₩26,678 | ₩26,545 | ₩26,612 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,745 | ₩26,745 | ₩26,692 | ₩26,712 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,718 | ₩26,825 | ₩26,718 | ₩26,725 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,745 | ₩26,745 | ₩26,612 | ₩26,672 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,772 | ₩26,772 | ₩26,625 | ₩26,678 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,665 | ₩26,718 | ₩26,665 | ₩26,705 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,652 | ₩26,658 | ₩26,625 | ₩26,658 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,652 | ₩26,718 | ₩26,612 | ₩26,632 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,650 | ₩26,650 | ₩26,618 | ₩26,618 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,625 | ₩26,678 | ₩26,612 | ₩26,612 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,518 | ₩26,558 | ₩26,505 | ₩26,558 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,555 | ₩26,638 | ₩26,531 | ₩26,531 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,571 | ₩26,612 | ₩26,571 | ₩26,578 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,571 | ₩26,678 | ₩26,519 | ₩26,545 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,652 | ₩26,772 | ₩26,598 | ₩26,652 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,545 | ₩26,592 | ₩26,545 | ₩26,558 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,414 | ₩26,478 | ₩26,414 | ₩26,478 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,505 | ₩26,558 | ₩26,385 | ₩26,385 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,531 | ₩26,625 | ₩26,531 | ₩26,625 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,425 | ₩26,465 | ₩26,425 | ₩26,438 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,518 | ₩26,531 | ₩26,518 | ₩26,525 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,491 | ₩26,491 | ₩26,278 | ₩26,391 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,612 | ₩26,625 | ₩26,518 | ₩26,625 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,678 | ₩26,705 | ₩26,598 | ₩26,598 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,745 | ₩26,772 | ₩26,725 | ₩26,725 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,705 | ₩26,705 | ₩26,638 | ₩26,654 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,565 | ₩26,718 | ₩26,554 | ₩26,554 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,630 | ₩26,745 | ₩26,585 | ₩26,605 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,758 | ₩26,758 | ₩26,558 | ₩26,685 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,772 | ₩26,772 | ₩26,705 | ₩26,705 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,692 | ₩26,878 | ₩26,692 | ₩26,845 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,661 | ₩26,758 | ₩26,661 | ₩26,705 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,772 | ₩26,878 | ₩26,712 | ₩26,772 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,838 | ₩26,878 | ₩26,812 | ₩26,822 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,812 | ₩26,838 | ₩26,812 | ₩26,838 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,905 | ₩26,905 | ₩26,825 | ₩26,858 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,116 | ₩27,132 | ₩27,092 | ₩27,092 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,025 | ₩27,045 | ₩27,005 | ₩27,045 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,918 | ₩26,972 | ₩26,918 | ₩26,965 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,985 | ₩26,985 | ₩26,979 | ₩26,979 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,949 | ₩27,012 | ₩26,949 | ₩26,959 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,945 | ₩26,945 | ₩26,898 | ₩26,925 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,918 | ₩26,918 | ₩26,918 | ₩26,918 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,910 | ₩27,024 | ₩26,885 | ₩26,898 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,925 | ₩26,925 | ₩26,878 | ₩26,905 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,925 | ₩26,999 | ₩26,918 | ₩26,965 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,838 | ₩26,932 | ₩26,837 | ₩26,917 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,810 | ₩26,812 | ₩26,772 | ₩26,772 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,852 | ₩26,852 | ₩26,798 | ₩26,825 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,692 | ₩26,878 | ₩26,692 | ₩26,732 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,744 | ₩26,772 | ₩26,718 | ₩26,718 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,705 | ₩26,758 | ₩26,705 | ₩26,745 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,652 | ₩26,718 | ₩26,625 | ₩26,718 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,678 | ₩26,678 | ₩26,638 | ₩26,665 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,732 | ₩26,732 | ₩26,652 | ₩26,672 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,865 | ₩26,959 | ₩26,825 | ₩26,825 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,772 | ₩26,865 | ₩26,753 | ₩26,838 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,852 | ₩26,865 | ₩26,785 | ₩26,845 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,892 | ₩26,892 | ₩26,854 | ₩26,854 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,838 | ₩26,959 | ₩26,818 | ₩26,878 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,678 | ₩26,838 | ₩26,678 | ₩26,805 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,718 | ₩26,758 | ₩26,710 | ₩26,745 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,744 | ₩26,744 | ₩26,665 | ₩26,692 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,598 | ₩26,812 | ₩26,571 | ₩26,685 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,878 | ₩26,878 | ₩26,805 | ₩26,812 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,878 | ₩26,878 | ₩26,812 | ₩26,825 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,825 | ₩26,885 | ₩26,821 | ₩26,852 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,972 | ₩26,972 | ₩26,758 | ₩26,785 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,825 | ₩27,025 | ₩26,810 | ₩26,932 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,825 | ₩26,878 | ₩26,825 | ₩26,840 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,692 | ₩26,705 | ₩26,638 | ₩26,672 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,692 | ₩26,725 | ₩26,672 | ₩26,692 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,665 | ₩26,692 | ₩26,652 | ₩26,652 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,705 | ₩26,732 | ₩26,698 | ₩26,698 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,692 | ₩26,692 | ₩26,645 | ₩26,645 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,678 | ₩26,758 | ₩26,638 | ₩26,678 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,613 | ₩26,785 | ₩26,605 | ₩26,705 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,812 | ₩26,892 | ₩26,812 | ₩26,865 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,892 | ₩26,892 | ₩26,838 | ₩26,849 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,798 | ₩26,892 | ₩26,792 | ₩26,825 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,732 | ₩26,852 | ₩26,732 | ₩26,798 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,838 | ₩26,985 | ₩26,758 | ₩26,985 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,825 | ₩26,825 | ₩26,792 | ₩26,792 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,852 | ₩26,852 | ₩26,772 | ₩26,818 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,772 | ₩26,798 | ₩26,758 | ₩26,766 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,758 | ₩26,889 | ₩26,745 | ₩26,778 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,705 | ₩26,918 | ₩26,638 | ₩26,758 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,665 | ₩26,850 | ₩26,665 | ₩26,678 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,852 | ₩26,852 | ₩26,733 | ₩26,733 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,758 | ₩27,346 | ₩26,665 | ₩26,812 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,732 | ₩26,798 | ₩26,672 | ₩26,684 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,705 | ₩26,805 | ₩26,661 | ₩26,690 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,718 | ₩26,718 | ₩26,682 | ₩26,693 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,756 | ₩26,812 | ₩26,712 | ₩26,712 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,758 | ₩26,865 | ₩26,714 | ₩26,738 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,678 | ₩26,785 | ₩26,658 | ₩26,705 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,692 | ₩26,745 | ₩26,660 | ₩26,692 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,892 | ₩26,906 | ₩26,892 | ₩26,906 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,956 | ₩27,092 | ₩26,945 | ₩27,013 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,898 | ₩26,985 | ₩26,898 | ₩26,972 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,878 | ₩27,052 | ₩26,785 | ₩26,892 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,805 | ₩26,932 | ₩26,805 | ₩26,832 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,758 | ₩26,772 | ₩26,738 | ₩26,738 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,785 | ₩26,785 | ₩26,745 | ₩26,745 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,745 | ₩26,878 | ₩26,745 | ₩26,765 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,745 | ₩26,905 | ₩26,721 | ₩26,742 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,985 | ₩26,985 | ₩26,745 | ₩26,772 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,785 | ₩26,985 | ₩26,745 | ₩26,812 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,918 | ₩26,918 | ₩26,772 | ₩26,902 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,838 | ₩26,999 | ₩26,825 | ₩26,917 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,812 | ₩26,972 | ₩26,782 | ₩26,812 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,805 | ₩26,805 | ₩26,718 | ₩26,745 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,757 | ₩26,905 | ₩26,732 | ₩26,732 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,692 | ₩26,838 | ₩26,625 | ₩26,645 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,732 | ₩26,745 | ₩26,732 | ₩26,737 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,705 | ₩26,852 | ₩26,705 | ₩26,852 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,918 | ₩27,039 | ₩26,905 | ₩26,912 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,918 | ₩26,972 | ₩26,866 | ₩26,918 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩27,012 | ₩27,039 | ₩26,885 | ₩26,885 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,051 | ₩27,051 | ₩27,019 | ₩27,019 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,972 | ₩26,999 | ₩26,972 | ₩26,992 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,009 | ₩27,009 | ₩26,825 | ₩26,865 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,959 | ₩26,985 | ₩26,952 | ₩26,952 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩27,012 | ₩27,012 | ₩27,005 | ₩27,005 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩27,012 | ₩27,025 | ₩26,932 | ₩26,932 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,999 | ₩26,999 | ₩26,812 | ₩26,812 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,957 | ₩26,957 | ₩26,952 | ₩26,952 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,932 | ₩26,932 | ₩26,812 | ₩26,812 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,853 | ₩26,918 | ₩26,845 | ₩26,845 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,825 | ₩26,865 | ₩26,732 | ₩26,732 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,780 | ₩26,792 | ₩26,780 | ₩26,792 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,785 | ₩26,785 | ₩26,785 | ₩26,785 | 0.00% | 200 |
|---|