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 | ₩24,880 | ₩24,974 | ₩24,827 | ₩24,894 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,774 | ₩24,974 | ₩24,747 | ₩24,868 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,760 | ₩24,894 | ₩24,574 | ₩24,780 | +0.08% | 6만 |
| 2026.10.06 | ₩24,860 | ₩24,880 | ₩24,860 | ₩24,868 | +0.03% | 800 |
| 2026.10.05 | ₩24,894 | ₩24,920 | ₩24,807 | ₩24,814 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,054 | ₩25,054 | ₩24,880 | ₩24,900 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,867 | ₩24,922 | ₩24,827 | ₩24,922 | +0.22% | 800 |
| 2026.09.30 | ₩25,040 | ₩25,067 | ₩24,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,975 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,000 | ₩25,054 | ₩24,894 | ₩25,020 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,094 | ₩25,320 | ₩25,027 | ₩25,067 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,174 | ₩25,306 | ₩25,134 | ₩25,306 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,294 | ₩25,374 | ₩25,147 | ₩25,167 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,467 | ₩25,467 | ₩25,147 | ₩25,280 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,520 | ₩25,587 | ₩25,467 | ₩25,552 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,520 | ₩25,587 | ₩25,520 | ₩25,560 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,507 | ₩25,614 | ₩25,415 | ₩25,474 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,520 | ₩25,600 | ₩25,520 | ₩25,600 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,454 | ₩25,534 | ₩25,454 | ₩25,458 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,440 | ₩25,494 | ₩25,440 | ₩25,484 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,494 | ₩25,494 | ₩25,360 | ₩25,459 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,534 | ₩25,534 | ₩25,520 | ₩25,527 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,574 | ₩25,574 | ₩25,360 | ₩25,494 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,654 | ₩25,800 | ₩25,614 | ₩25,700 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,707 | ₩25,747 | ₩25,687 | ₩25,687 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,654 | ₩25,774 | ₩25,654 | ₩25,747 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,680 | ₩25,680 | ₩25,654 | ₩25,674 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,627 | ₩25,680 | ₩25,627 | ₩25,655 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,680 | ₩25,706 | ₩25,654 | ₩25,666 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,840 | ₩25,907 | ₩25,840 | ₩25,880 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩25,987 | ₩26,034 | ₩25,934 | ₩25,934 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩25,987 | ₩26,040 | ₩25,974 | ₩26,014 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,920 | ₩25,960 | ₩25,920 | ₩25,960 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,947 | ₩26,054 | ₩25,947 | ₩26,054 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,840 | ₩25,934 | ₩25,840 | ₩25,914 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,854 | ₩25,854 | ₩25,827 | ₩25,854 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,840 | ₩26,014 | ₩25,840 | ₩25,874 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,920 | ₩26,120 | ₩25,920 | ₩26,014 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,814 | ₩25,860 | ₩25,814 | ₩25,851 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,840 | ₩25,867 | ₩25,734 | ₩25,827 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,920 | ₩25,920 | ₩25,867 | ₩25,887 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,960 | ₩25,974 | ₩25,867 | ₩25,867 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,907 | ₩25,927 | ₩25,840 | ₩25,880 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,840 | ₩25,860 | ₩25,840 | ₩25,860 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,834 | ₩25,840 | ₩25,760 | ₩25,760 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,854 | ₩25,920 | ₩25,838 | ₩25,887 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,800 | ₩25,820 | ₩25,700 | ₩25,820 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,814 | ₩25,888 | ₩25,814 | ₩25,887 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,840 | ₩25,920 | ₩25,774 | ₩25,887 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,787 | ₩25,787 | ₩25,600 | ₩25,754 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,867 | ₩25,867 | ₩25,787 | ₩25,848 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,000 | ₩26,000 | ₩25,944 | ₩25,944 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,002 | ₩26,120 | ₩25,987 | ₩26,020 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,907 | ₩25,954 | ₩25,867 | ₩25,954 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,907 | ₩26,000 | ₩25,900 | ₩25,900 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,882 | ₩25,887 | ₩25,867 | ₩25,887 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,960 | ₩25,960 | ₩25,920 | ₩25,920 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,967 | ₩25,974 | ₩25,867 | ₩25,967 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,094 | ₩26,122 | ₩26,000 | ₩26,047 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,107 | ₩26,107 | ₩25,974 | ₩26,080 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,080 | ₩26,080 | ₩26,080 | ₩26,080 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,067 | ₩26,254 | ₩25,960 | ₩26,080 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,055 | ₩26,106 | ₩26,055 | ₩26,106 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩25,994 | ₩25,994 | ₩25,960 | ₩25,980 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,200 | ₩26,200 | ₩26,120 | ₩26,134 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,120 | ₩26,187 | ₩26,120 | ₩26,154 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,107 | ₩26,147 | ₩26,094 | ₩26,122 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,174 | ₩26,174 | ₩26,140 | ₩26,154 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,307 | ₩26,307 | ₩26,240 | ₩26,280 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,294 | ₩26,294 | ₩26,267 | ₩26,267 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,254 | ₩26,400 | ₩26,246 | ₩26,274 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,400 | ₩26,400 | ₩26,380 | ₩26,380 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,467 | ₩26,514 | ₩26,467 | ₩26,514 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,534 | ₩26,574 | ₩26,507 | ₩26,507 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,534 | ₩26,534 | ₩26,440 | ₩26,480 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,467 | ₩26,520 | ₩26,414 | ₩26,467 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,374 | ₩26,374 | ₩26,240 | ₩26,340 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,347 | ₩26,466 | ₩26,294 | ₩26,320 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,454 | ₩26,480 | ₩26,440 | ₩26,447 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,400 | ₩26,534 | ₩26,327 | ₩26,327 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,374 | ₩26,507 | ₩26,374 | ₩26,407 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,348 | ₩26,387 | ₩26,307 | ₩26,354 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,267 | ₩26,494 | ₩26,254 | ₩26,314 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,267 | ₩26,440 | ₩26,267 | ₩26,360 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,280 | ₩26,280 | ₩26,220 | ₩26,220 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,160 | ₩26,254 | ₩26,160 | ₩26,214 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,174 | ₩26,227 | ₩26,134 | ₩26,167 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,134 | ₩26,147 | ₩26,100 | ₩26,100 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,280 | ₩26,280 | ₩26,160 | ₩26,194 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,147 | ₩26,214 | ₩26,120 | ₩26,167 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,222 | ₩26,254 | ₩26,187 | ₩26,220 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,240 | ₩26,254 | ₩26,200 | ₩26,247 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,400 | ₩26,440 | ₩26,387 | ₩26,412 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,334 | ₩26,427 | ₩26,334 | ₩26,374 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,295 | ₩26,347 | ₩26,280 | ₩26,307 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,294 | ₩26,294 | ₩26,214 | ₩26,274 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,160 | ₩26,180 | ₩26,107 | ₩26,180 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,094 | ₩26,227 | ₩26,094 | ₩26,180 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,100 | ₩26,307 | ₩26,100 | ₩26,154 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,960 | ₩25,980 | ₩25,920 | ₩25,980 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,120 | ₩26,120 | ₩25,934 | ₩26,094 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,226 | ₩26,226 | ₩26,167 | ₩26,167 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,395 | ₩26,414 | ₩26,307 | ₩26,307 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,324 | ₩26,347 | ₩26,267 | ₩26,334 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,360 | ₩26,374 | ₩26,347 | ₩26,347 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,479 | ₩26,479 | ₩26,454 | ₩26,454 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,506 | ₩26,506 | ₩26,474 | ₩26,487 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,440 | ₩26,480 | ₩26,307 | ₩26,414 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,440 | ₩26,447 | ₩26,440 | ₩26,447 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,320 | ₩26,360 | ₩26,320 | ₩26,340 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,414 | ₩26,414 | ₩26,347 | ₩26,354 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,347 | ₩26,440 | ₩26,320 | ₩26,400 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,520 | ₩26,520 | ₩26,502 | ₩26,502 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,534 | ₩26,534 | ₩26,478 | ₩26,478 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,614 | ₩26,614 | ₩26,580 | ₩26,580 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,627 | ₩26,627 | ₩26,587 | ₩26,587 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,614 | ₩26,647 | ₩26,614 | ₩26,647 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,667 | ₩26,787 | ₩26,587 | ₩26,587 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,627 | ₩26,754 | ₩26,600 | ₩26,674 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,654 | ₩26,654 | ₩26,520 | ₩26,587 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,720 | ₩26,720 | ₩26,667 | ₩26,687 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,694 | ₩26,800 | ₩26,694 | ₩26,700 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,720 | ₩26,720 | ₩26,587 | ₩26,647 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,747 | ₩26,747 | ₩26,600 | ₩26,654 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,640 | ₩26,694 | ₩26,640 | ₩26,680 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,627 | ₩26,634 | ₩26,600 | ₩26,634 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,627 | ₩26,694 | ₩26,587 | ₩26,607 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,626 | ₩26,626 | ₩26,594 | ₩26,594 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,600 | ₩26,654 | ₩26,587 | ₩26,587 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,494 | ₩26,534 | ₩26,480 | ₩26,534 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,531 | ₩26,614 | ₩26,507 | ₩26,507 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,547 | ₩26,587 | ₩26,547 | ₩26,554 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,547 | ₩26,654 | ₩26,495 | ₩26,520 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,627 | ₩26,747 | ₩26,574 | ₩26,627 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,520 | ₩26,567 | ₩26,520 | ₩26,534 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,390 | ₩26,454 | ₩26,390 | ₩26,454 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,480 | ₩26,534 | ₩26,360 | ₩26,360 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,507 | ₩26,600 | ₩26,507 | ₩26,600 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,400 | ₩26,440 | ₩26,400 | ₩26,414 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,494 | ₩26,507 | ₩26,494 | ₩26,500 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,467 | ₩26,467 | ₩26,254 | ₩26,367 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,587 | ₩26,600 | ₩26,494 | ₩26,600 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,654 | ₩26,680 | ₩26,574 | ₩26,574 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,720 | ₩26,747 | ₩26,700 | ₩26,700 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,680 | ₩26,680 | ₩26,614 | ₩26,630 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,540 | ₩26,694 | ₩26,530 | ₩26,530 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,606 | ₩26,720 | ₩26,560 | ₩26,580 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,734 | ₩26,734 | ₩26,534 | ₩26,660 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,747 | ₩26,747 | ₩26,680 | ₩26,680 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,667 | ₩26,854 | ₩26,667 | ₩26,820 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,636 | ₩26,734 | ₩26,636 | ₩26,680 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,747 | ₩26,854 | ₩26,687 | ₩26,747 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,814 | ₩26,854 | ₩26,787 | ₩26,798 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,787 | ₩26,814 | ₩26,787 | ₩26,814 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,880 | ₩26,880 | ₩26,800 | ₩26,834 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,091 | ₩27,107 | ₩27,067 | ₩27,067 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,000 | ₩27,020 | ₩26,980 | ₩27,020 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,894 | ₩26,947 | ₩26,894 | ₩26,940 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,960 | ₩26,960 | ₩26,954 | ₩26,954 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,924 | ₩26,987 | ₩26,924 | ₩26,934 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,920 | ₩26,920 | ₩26,874 | ₩26,900 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,886 | ₩26,999 | ₩26,860 | ₩26,874 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,900 | ₩26,900 | ₩26,854 | ₩26,880 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,900 | ₩26,974 | ₩26,894 | ₩26,940 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,814 | ₩26,907 | ₩26,812 | ₩26,892 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,786 | ₩26,787 | ₩26,747 | ₩26,747 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,827 | ₩26,827 | ₩26,774 | ₩26,800 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,667 | ₩26,854 | ₩26,667 | ₩26,707 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,719 | ₩26,747 | ₩26,694 | ₩26,694 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,680 | ₩26,734 | ₩26,680 | ₩26,720 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,627 | ₩26,694 | ₩26,600 | ₩26,694 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,654 | ₩26,654 | ₩26,614 | ₩26,640 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,707 | ₩26,707 | ₩26,627 | ₩26,647 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,840 | ₩26,934 | ₩26,800 | ₩26,800 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,747 | ₩26,840 | ₩26,728 | ₩26,814 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,827 | ₩26,840 | ₩26,760 | ₩26,820 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,867 | ₩26,867 | ₩26,830 | ₩26,830 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,814 | ₩26,934 | ₩26,794 | ₩26,854 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,654 | ₩26,814 | ₩26,654 | ₩26,780 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,694 | ₩26,734 | ₩26,686 | ₩26,720 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,719 | ₩26,719 | ₩26,640 | ₩26,667 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,574 | ₩26,787 | ₩26,547 | ₩26,660 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,854 | ₩26,854 | ₩26,780 | ₩26,787 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,854 | ₩26,854 | ₩26,787 | ₩26,800 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,800 | ₩26,860 | ₩26,796 | ₩26,827 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,947 | ₩26,947 | ₩26,734 | ₩26,760 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,800 | ₩27,000 | ₩26,786 | ₩26,907 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,800 | ₩26,854 | ₩26,800 | ₩26,815 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,667 | ₩26,680 | ₩26,614 | ₩26,647 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,667 | ₩26,700 | ₩26,647 | ₩26,667 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,640 | ₩26,667 | ₩26,627 | ₩26,627 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,680 | ₩26,707 | ₩26,674 | ₩26,674 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,667 | ₩26,667 | ₩26,620 | ₩26,620 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,654 | ₩26,734 | ₩26,614 | ₩26,654 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,588 | ₩26,760 | ₩26,580 | ₩26,680 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,787 | ₩26,867 | ₩26,787 | ₩26,840 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,867 | ₩26,867 | ₩26,814 | ₩26,824 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,774 | ₩26,867 | ₩26,767 | ₩26,800 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,707 | ₩26,827 | ₩26,707 | ₩26,774 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,814 | ₩26,960 | ₩26,734 | ₩26,960 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,800 | ₩26,800 | ₩26,767 | ₩26,767 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,827 | ₩26,827 | ₩26,747 | ₩26,794 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,747 | ₩26,774 | ₩26,734 | ₩26,742 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,734 | ₩26,864 | ₩26,720 | ₩26,754 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,680 | ₩26,894 | ₩26,614 | ₩26,734 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,640 | ₩26,826 | ₩26,640 | ₩26,654 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,827 | ₩26,827 | ₩26,708 | ₩26,708 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,734 | ₩27,320 | ₩26,640 | ₩26,787 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,707 | ₩26,774 | ₩26,647 | ₩26,659 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,680 | ₩26,780 | ₩26,636 | ₩26,666 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,694 | ₩26,694 | ₩26,658 | ₩26,668 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,731 | ₩26,787 | ₩26,687 | ₩26,687 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,734 | ₩26,840 | ₩26,690 | ₩26,714 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,654 | ₩26,760 | ₩26,634 | ₩26,680 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,667 | ₩26,720 | ₩26,635 | ₩26,667 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,867 | ₩26,882 | ₩26,867 | ₩26,882 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,931 | ₩27,067 | ₩26,920 | ₩26,988 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,874 | ₩26,960 | ₩26,874 | ₩26,947 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,854 | ₩27,027 | ₩26,760 | ₩26,867 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,780 | ₩26,907 | ₩26,780 | ₩26,807 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,734 | ₩26,747 | ₩26,714 | ₩26,714 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,760 | ₩26,760 | ₩26,720 | ₩26,720 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,720 | ₩26,854 | ₩26,720 | ₩26,740 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,720 | ₩26,880 | ₩26,696 | ₩26,718 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,960 | ₩26,960 | ₩26,720 | ₩26,747 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,760 | ₩26,960 | ₩26,720 | ₩26,787 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,894 | ₩26,894 | ₩26,747 | ₩26,878 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,814 | ₩26,974 | ₩26,800 | ₩26,892 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,787 | ₩26,947 | ₩26,758 | ₩26,787 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,780 | ₩26,780 | ₩26,694 | ₩26,720 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,732 | ₩26,880 | ₩26,707 | ₩26,707 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,667 | ₩26,814 | ₩26,600 | ₩26,620 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,707 | ₩26,720 | ₩26,707 | ₩26,712 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,680 | ₩26,827 | ₩26,680 | ₩26,827 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,894 | ₩27,014 | ₩26,880 | ₩26,887 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,894 | ₩26,947 | ₩26,842 | ₩26,894 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩26,987 | ₩27,014 | ₩26,860 | ₩26,860 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,026 | ₩27,026 | ₩26,994 | ₩26,994 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,947 | ₩26,974 | ₩26,947 | ₩26,967 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩26,984 | ₩26,984 | ₩26,800 | ₩26,840 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,934 | ₩26,960 | ₩26,927 | ₩26,927 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩26,987 | ₩26,987 | ₩26,980 | ₩26,980 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩26,987 | ₩27,000 | ₩26,907 | ₩26,907 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,974 | ₩26,974 | ₩26,787 | ₩26,787 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,932 | ₩26,932 | ₩26,927 | ₩26,927 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,907 | ₩26,907 | ₩26,787 | ₩26,787 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,828 | ₩26,894 | ₩26,820 | ₩26,820 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,800 | ₩26,840 | ₩26,707 | ₩26,707 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,755 | ₩26,767 | ₩26,755 | ₩26,767 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 200 |
|---|