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 | ₩24,887 | ₩24,981 | ₩24,834 | ₩24,901 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,781 | ₩24,981 | ₩24,754 | ₩24,875 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,767 | ₩24,901 | ₩24,581 | ₩24,787 | +0.08% | 6만 |
| 2026.10.06 | ₩24,867 | ₩24,887 | ₩24,867 | ₩24,875 | +0.03% | 800 |
| 2026.10.05 | ₩24,901 | ₩24,927 | ₩24,814 | ₩24,821 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,061 | ₩25,061 | ₩24,887 | ₩24,907 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,874 | ₩24,929 | ₩24,834 | ₩24,929 | +0.22% | 800 |
| 2026.09.30 | ₩25,047 | ₩25,074 | ₩24,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,982 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,007 | ₩25,061 | ₩24,901 | ₩25,027 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,101 | ₩25,328 | ₩25,034 | ₩25,074 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,181 | ₩25,313 | ₩25,141 | ₩25,313 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,301 | ₩25,381 | ₩25,154 | ₩25,174 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,474 | ₩25,474 | ₩25,154 | ₩25,288 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,528 | ₩25,594 | ₩25,474 | ₩25,560 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,528 | ₩25,594 | ₩25,528 | ₩25,568 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,514 | ₩25,621 | ₩25,422 | ₩25,481 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,528 | ₩25,608 | ₩25,528 | ₩25,608 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,461 | ₩25,541 | ₩25,461 | ₩25,465 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,448 | ₩25,501 | ₩25,448 | ₩25,492 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,501 | ₩25,501 | ₩25,368 | ₩25,466 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,541 | ₩25,541 | ₩25,528 | ₩25,534 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,581 | ₩25,581 | ₩25,368 | ₩25,501 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,661 | ₩25,808 | ₩25,621 | ₩25,708 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,714 | ₩25,754 | ₩25,694 | ₩25,694 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,661 | ₩25,781 | ₩25,661 | ₩25,754 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,688 | ₩25,688 | ₩25,661 | ₩25,681 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,634 | ₩25,688 | ₩25,634 | ₩25,662 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,688 | ₩25,713 | ₩25,661 | ₩25,673 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,848 | ₩25,914 | ₩25,848 | ₩25,888 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩25,994 | ₩26,041 | ₩25,941 | ₩25,941 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩25,994 | ₩26,048 | ₩25,981 | ₩26,021 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,928 | ₩25,968 | ₩25,928 | ₩25,968 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,954 | ₩26,061 | ₩25,954 | ₩26,061 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,848 | ₩25,941 | ₩25,848 | ₩25,921 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,861 | ₩25,861 | ₩25,834 | ₩25,861 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,848 | ₩26,021 | ₩25,848 | ₩25,881 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,928 | ₩26,128 | ₩25,928 | ₩26,021 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,821 | ₩25,868 | ₩25,821 | ₩25,858 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,848 | ₩25,874 | ₩25,741 | ₩25,834 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,928 | ₩25,928 | ₩25,874 | ₩25,894 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,968 | ₩25,981 | ₩25,874 | ₩25,874 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,914 | ₩25,934 | ₩25,848 | ₩25,888 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,848 | ₩25,868 | ₩25,848 | ₩25,868 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,841 | ₩25,848 | ₩25,768 | ₩25,768 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,861 | ₩25,928 | ₩25,845 | ₩25,894 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,808 | ₩25,828 | ₩25,708 | ₩25,828 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,821 | ₩25,896 | ₩25,821 | ₩25,894 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,848 | ₩25,928 | ₩25,781 | ₩25,894 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,794 | ₩25,794 | ₩25,608 | ₩25,761 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,874 | ₩25,874 | ₩25,794 | ₩25,856 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,008 | ₩26,008 | ₩25,952 | ₩25,952 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,009 | ₩26,128 | ₩25,994 | ₩26,028 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,914 | ₩25,961 | ₩25,874 | ₩25,961 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,914 | ₩26,008 | ₩25,908 | ₩25,908 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,889 | ₩25,894 | ₩25,874 | ₩25,894 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,968 | ₩25,968 | ₩25,928 | ₩25,928 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,974 | ₩25,981 | ₩25,874 | ₩25,974 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,101 | ₩26,129 | ₩26,008 | ₩26,054 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,114 | ₩26,114 | ₩25,981 | ₩26,088 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,088 | ₩26,088 | ₩26,088 | ₩26,088 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,074 | ₩26,261 | ₩25,968 | ₩26,088 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,062 | ₩26,113 | ₩26,062 | ₩26,113 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,001 | ₩26,001 | ₩25,968 | ₩25,988 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,208 | ₩26,208 | ₩26,128 | ₩26,141 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,128 | ₩26,194 | ₩26,128 | ₩26,161 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,114 | ₩26,154 | ₩26,101 | ₩26,129 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,181 | ₩26,181 | ₩26,148 | ₩26,161 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,314 | ₩26,314 | ₩26,248 | ₩26,288 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,301 | ₩26,301 | ₩26,274 | ₩26,274 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,261 | ₩26,408 | ₩26,253 | ₩26,281 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,408 | ₩26,408 | ₩26,388 | ₩26,388 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,475 | ₩26,521 | ₩26,475 | ₩26,521 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,541 | ₩26,581 | ₩26,515 | ₩26,515 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,541 | ₩26,541 | ₩26,448 | ₩26,488 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,475 | ₩26,528 | ₩26,421 | ₩26,475 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,381 | ₩26,381 | ₩26,248 | ₩26,348 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,355 | ₩26,473 | ₩26,301 | ₩26,328 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,461 | ₩26,488 | ₩26,448 | ₩26,455 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,408 | ₩26,541 | ₩26,334 | ₩26,334 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,381 | ₩26,515 | ₩26,381 | ₩26,415 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,356 | ₩26,395 | ₩26,314 | ₩26,361 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,274 | ₩26,501 | ₩26,261 | ₩26,321 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,274 | ₩26,448 | ₩26,274 | ₩26,368 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,288 | ₩26,288 | ₩26,228 | ₩26,228 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,168 | ₩26,261 | ₩26,168 | ₩26,221 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,181 | ₩26,234 | ₩26,141 | ₩26,174 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,141 | ₩26,154 | ₩26,108 | ₩26,108 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,288 | ₩26,288 | ₩26,168 | ₩26,201 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,154 | ₩26,221 | ₩26,128 | ₩26,174 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,229 | ₩26,261 | ₩26,194 | ₩26,228 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,248 | ₩26,261 | ₩26,208 | ₩26,254 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,408 | ₩26,448 | ₩26,395 | ₩26,420 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,341 | ₩26,435 | ₩26,341 | ₩26,381 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,302 | ₩26,355 | ₩26,288 | ₩26,314 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,301 | ₩26,301 | ₩26,221 | ₩26,281 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,168 | ₩26,188 | ₩26,114 | ₩26,188 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,101 | ₩26,234 | ₩26,101 | ₩26,188 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,108 | ₩26,314 | ₩26,108 | ₩26,161 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,968 | ₩25,988 | ₩25,928 | ₩25,988 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,128 | ₩26,128 | ₩25,941 | ₩26,101 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,233 | ₩26,233 | ₩26,174 | ₩26,174 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,403 | ₩26,421 | ₩26,314 | ₩26,314 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,332 | ₩26,355 | ₩26,274 | ₩26,341 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,368 | ₩26,381 | ₩26,355 | ₩26,355 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,487 | ₩26,487 | ₩26,461 | ₩26,461 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,513 | ₩26,513 | ₩26,481 | ₩26,495 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,448 | ₩26,488 | ₩26,314 | ₩26,421 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,448 | ₩26,455 | ₩26,448 | ₩26,455 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,328 | ₩26,368 | ₩26,328 | ₩26,348 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,421 | ₩26,421 | ₩26,355 | ₩26,361 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,355 | ₩26,448 | ₩26,328 | ₩26,408 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,528 | ₩26,528 | ₩26,509 | ₩26,509 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,541 | ₩26,541 | ₩26,485 | ₩26,485 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,621 | ₩26,621 | ₩26,588 | ₩26,588 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,635 | ₩26,635 | ₩26,595 | ₩26,595 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,621 | ₩26,655 | ₩26,621 | ₩26,655 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,675 | ₩26,795 | ₩26,595 | ₩26,595 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,635 | ₩26,761 | ₩26,608 | ₩26,681 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,661 | ₩26,661 | ₩26,528 | ₩26,595 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,728 | ₩26,728 | ₩26,675 | ₩26,695 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,701 | ₩26,808 | ₩26,701 | ₩26,708 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,728 | ₩26,728 | ₩26,595 | ₩26,655 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,755 | ₩26,755 | ₩26,608 | ₩26,661 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,648 | ₩26,701 | ₩26,648 | ₩26,688 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,635 | ₩26,641 | ₩26,608 | ₩26,641 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,635 | ₩26,701 | ₩26,595 | ₩26,615 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,633 | ₩26,633 | ₩26,601 | ₩26,601 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,608 | ₩26,661 | ₩26,595 | ₩26,595 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,501 | ₩26,541 | ₩26,488 | ₩26,541 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,539 | ₩26,621 | ₩26,515 | ₩26,515 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,555 | ₩26,595 | ₩26,555 | ₩26,561 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,555 | ₩26,661 | ₩26,503 | ₩26,528 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,635 | ₩26,755 | ₩26,581 | ₩26,635 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,528 | ₩26,575 | ₩26,528 | ₩26,541 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,397 | ₩26,461 | ₩26,397 | ₩26,461 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,488 | ₩26,541 | ₩26,368 | ₩26,368 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,515 | ₩26,608 | ₩26,515 | ₩26,608 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,408 | ₩26,448 | ₩26,408 | ₩26,421 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,501 | ₩26,515 | ₩26,501 | ₩26,508 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,475 | ₩26,475 | ₩26,261 | ₩26,375 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,595 | ₩26,608 | ₩26,501 | ₩26,608 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,661 | ₩26,688 | ₩26,581 | ₩26,581 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,728 | ₩26,755 | ₩26,708 | ₩26,708 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,688 | ₩26,688 | ₩26,621 | ₩26,637 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,548 | ₩26,701 | ₩26,537 | ₩26,537 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,613 | ₩26,728 | ₩26,568 | ₩26,588 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,741 | ₩26,741 | ₩26,541 | ₩26,668 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,755 | ₩26,755 | ₩26,688 | ₩26,688 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,675 | ₩26,861 | ₩26,675 | ₩26,828 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,644 | ₩26,741 | ₩26,644 | ₩26,688 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,755 | ₩26,861 | ₩26,695 | ₩26,755 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,821 | ₩26,861 | ₩26,795 | ₩26,805 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,795 | ₩26,821 | ₩26,795 | ₩26,821 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,888 | ₩26,888 | ₩26,808 | ₩26,841 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,099 | ₩27,115 | ₩27,075 | ₩27,075 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,008 | ₩27,028 | ₩26,988 | ₩27,028 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,901 | ₩26,955 | ₩26,901 | ₩26,948 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,968 | ₩26,968 | ₩26,961 | ₩26,961 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,932 | ₩26,995 | ₩26,932 | ₩26,941 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,928 | ₩26,928 | ₩26,881 | ₩26,908 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,901 | ₩26,901 | ₩26,901 | ₩26,901 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,893 | ₩27,007 | ₩26,868 | ₩26,881 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,908 | ₩26,908 | ₩26,861 | ₩26,888 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,908 | ₩26,981 | ₩26,901 | ₩26,948 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,821 | ₩26,915 | ₩26,820 | ₩26,900 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,793 | ₩26,795 | ₩26,755 | ₩26,755 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,835 | ₩26,835 | ₩26,781 | ₩26,808 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,675 | ₩26,861 | ₩26,675 | ₩26,715 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,727 | ₩26,755 | ₩26,701 | ₩26,701 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,688 | ₩26,741 | ₩26,688 | ₩26,728 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,635 | ₩26,701 | ₩26,608 | ₩26,701 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,661 | ₩26,661 | ₩26,621 | ₩26,648 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,715 | ₩26,715 | ₩26,635 | ₩26,655 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,848 | ₩26,941 | ₩26,808 | ₩26,808 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,755 | ₩26,848 | ₩26,736 | ₩26,821 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,835 | ₩26,848 | ₩26,768 | ₩26,828 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,875 | ₩26,875 | ₩26,837 | ₩26,837 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,821 | ₩26,941 | ₩26,801 | ₩26,861 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,661 | ₩26,821 | ₩26,661 | ₩26,788 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,701 | ₩26,741 | ₩26,693 | ₩26,728 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,727 | ₩26,727 | ₩26,648 | ₩26,675 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,581 | ₩26,795 | ₩26,555 | ₩26,668 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,861 | ₩26,861 | ₩26,788 | ₩26,795 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,861 | ₩26,861 | ₩26,795 | ₩26,808 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,808 | ₩26,868 | ₩26,804 | ₩26,835 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,955 | ₩26,955 | ₩26,741 | ₩26,768 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,808 | ₩27,008 | ₩26,793 | ₩26,915 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,808 | ₩26,861 | ₩26,808 | ₩26,823 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,675 | ₩26,688 | ₩26,621 | ₩26,655 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,675 | ₩26,708 | ₩26,655 | ₩26,675 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,648 | ₩26,675 | ₩26,635 | ₩26,635 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,688 | ₩26,715 | ₩26,681 | ₩26,681 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,675 | ₩26,675 | ₩26,628 | ₩26,628 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,661 | ₩26,741 | ₩26,621 | ₩26,661 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,596 | ₩26,768 | ₩26,588 | ₩26,688 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,795 | ₩26,875 | ₩26,795 | ₩26,848 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,875 | ₩26,875 | ₩26,821 | ₩26,832 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,781 | ₩26,875 | ₩26,775 | ₩26,808 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,715 | ₩26,835 | ₩26,715 | ₩26,781 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,821 | ₩26,968 | ₩26,741 | ₩26,968 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,808 | ₩26,808 | ₩26,775 | ₩26,775 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,835 | ₩26,835 | ₩26,755 | ₩26,801 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,755 | ₩26,781 | ₩26,741 | ₩26,749 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,741 | ₩26,872 | ₩26,728 | ₩26,761 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,688 | ₩26,901 | ₩26,621 | ₩26,741 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,648 | ₩26,833 | ₩26,648 | ₩26,661 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,835 | ₩26,835 | ₩26,716 | ₩26,716 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,741 | ₩27,328 | ₩26,648 | ₩26,795 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,715 | ₩26,781 | ₩26,655 | ₩26,667 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,688 | ₩26,788 | ₩26,644 | ₩26,673 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,701 | ₩26,701 | ₩26,665 | ₩26,676 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,739 | ₩26,795 | ₩26,695 | ₩26,695 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,741 | ₩26,848 | ₩26,697 | ₩26,721 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,661 | ₩26,768 | ₩26,641 | ₩26,688 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,675 | ₩26,728 | ₩26,643 | ₩26,675 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,875 | ₩26,889 | ₩26,875 | ₩26,889 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,939 | ₩27,075 | ₩26,928 | ₩26,996 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,881 | ₩26,968 | ₩26,881 | ₩26,955 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,861 | ₩27,035 | ₩26,768 | ₩26,875 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,788 | ₩26,915 | ₩26,788 | ₩26,815 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,741 | ₩26,755 | ₩26,721 | ₩26,721 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,768 | ₩26,768 | ₩26,728 | ₩26,728 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,728 | ₩26,861 | ₩26,728 | ₩26,748 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,728 | ₩26,888 | ₩26,704 | ₩26,725 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,968 | ₩26,968 | ₩26,728 | ₩26,755 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,768 | ₩26,968 | ₩26,728 | ₩26,795 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,901 | ₩26,901 | ₩26,755 | ₩26,885 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,821 | ₩26,981 | ₩26,808 | ₩26,900 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,795 | ₩26,955 | ₩26,765 | ₩26,795 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,788 | ₩26,788 | ₩26,701 | ₩26,728 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,740 | ₩26,888 | ₩26,715 | ₩26,715 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,675 | ₩26,821 | ₩26,608 | ₩26,628 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,715 | ₩26,728 | ₩26,715 | ₩26,720 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,688 | ₩26,835 | ₩26,688 | ₩26,835 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,901 | ₩27,021 | ₩26,888 | ₩26,895 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,901 | ₩26,955 | ₩26,849 | ₩26,901 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩26,995 | ₩27,021 | ₩26,868 | ₩26,868 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,033 | ₩27,033 | ₩27,001 | ₩27,001 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,955 | ₩26,981 | ₩26,955 | ₩26,975 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩26,992 | ₩26,992 | ₩26,808 | ₩26,848 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,941 | ₩26,968 | ₩26,935 | ₩26,935 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩26,995 | ₩26,995 | ₩26,988 | ₩26,988 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩26,995 | ₩27,008 | ₩26,915 | ₩26,915 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,981 | ₩26,981 | ₩26,795 | ₩26,795 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,940 | ₩26,940 | ₩26,935 | ₩26,935 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,915 | ₩26,915 | ₩26,795 | ₩26,795 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,836 | ₩26,901 | ₩26,828 | ₩26,828 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,808 | ₩26,848 | ₩26,715 | ₩26,715 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,763 | ₩26,775 | ₩26,763 | ₩26,775 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 200 |
|---|