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 | ₩24,879 | ₩24,972 | ₩24,825 | ₩24,892 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,772 | ₩24,972 | ₩24,745 | ₩24,867 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,759 | ₩24,892 | ₩24,572 | ₩24,779 | +0.08% | 6만 |
| 2026.10.06 | ₩24,859 | ₩24,879 | ₩24,859 | ₩24,867 | +0.03% | 800 |
| 2026.10.05 | ₩24,892 | ₩24,919 | ₩24,805 | ₩24,812 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,052 | ₩25,052 | ₩24,879 | ₩24,899 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,865 | ₩24,920 | ₩24,825 | ₩24,920 | +0.22% | 800 |
| 2026.09.30 | ₩25,039 | ₩25,065 | ₩24,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,973 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩24,999 | ₩25,052 | ₩24,892 | ₩25,019 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,092 | ₩25,319 | ₩25,025 | ₩25,065 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,172 | ₩25,304 | ₩25,132 | ₩25,304 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,292 | ₩25,372 | ₩25,145 | ₩25,165 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,465 | ₩25,465 | ₩25,145 | ₩25,279 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,519 | ₩25,585 | ₩25,465 | ₩25,551 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,519 | ₩25,585 | ₩25,519 | ₩25,559 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,505 | ₩25,612 | ₩25,413 | ₩25,472 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,519 | ₩25,599 | ₩25,519 | ₩25,599 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,452 | ₩25,532 | ₩25,452 | ₩25,456 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,439 | ₩25,492 | ₩25,439 | ₩25,483 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,492 | ₩25,492 | ₩25,359 | ₩25,457 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,532 | ₩25,532 | ₩25,519 | ₩25,525 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,572 | ₩25,572 | ₩25,359 | ₩25,492 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,652 | ₩25,799 | ₩25,612 | ₩25,699 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,705 | ₩25,745 | ₩25,685 | ₩25,685 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,652 | ₩25,772 | ₩25,652 | ₩25,745 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,679 | ₩25,679 | ₩25,652 | ₩25,672 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,625 | ₩25,679 | ₩25,625 | ₩25,653 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,679 | ₩25,704 | ₩25,652 | ₩25,664 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,839 | ₩25,905 | ₩25,839 | ₩25,879 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩25,985 | ₩26,032 | ₩25,932 | ₩25,932 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩25,985 | ₩26,039 | ₩25,972 | ₩26,012 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,919 | ₩25,959 | ₩25,919 | ₩25,959 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,945 | ₩26,052 | ₩25,945 | ₩26,052 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,839 | ₩25,932 | ₩25,839 | ₩25,912 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,852 | ₩25,852 | ₩25,825 | ₩25,852 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,839 | ₩26,012 | ₩25,839 | ₩25,872 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,919 | ₩26,119 | ₩25,919 | ₩26,012 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,812 | ₩25,859 | ₩25,812 | ₩25,849 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,839 | ₩25,865 | ₩25,732 | ₩25,825 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,919 | ₩25,919 | ₩25,865 | ₩25,885 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,959 | ₩25,972 | ₩25,865 | ₩25,865 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,905 | ₩25,925 | ₩25,839 | ₩25,879 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,839 | ₩25,859 | ₩25,839 | ₩25,859 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,832 | ₩25,839 | ₩25,759 | ₩25,759 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,852 | ₩25,919 | ₩25,836 | ₩25,885 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,799 | ₩25,819 | ₩25,699 | ₩25,819 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,812 | ₩25,887 | ₩25,812 | ₩25,885 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,839 | ₩25,919 | ₩25,772 | ₩25,885 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,785 | ₩25,785 | ₩25,599 | ₩25,752 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,865 | ₩25,865 | ₩25,785 | ₩25,847 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,039 | ₩26,039 | ₩26,039 | ₩26,039 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩25,999 | ₩25,999 | ₩25,943 | ₩25,943 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,000 | ₩26,119 | ₩25,985 | ₩26,019 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,905 | ₩25,952 | ₩25,865 | ₩25,952 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,905 | ₩25,999 | ₩25,899 | ₩25,899 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,880 | ₩25,885 | ₩25,865 | ₩25,885 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,959 | ₩25,959 | ₩25,919 | ₩25,919 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,965 | ₩25,972 | ₩25,865 | ₩25,965 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,092 | ₩26,120 | ₩25,999 | ₩26,045 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,105 | ₩26,105 | ₩25,972 | ₩26,079 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,065 | ₩26,252 | ₩25,959 | ₩26,079 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,053 | ₩26,104 | ₩26,053 | ₩26,104 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩25,992 | ₩25,992 | ₩25,959 | ₩25,979 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,199 | ₩26,199 | ₩26,119 | ₩26,132 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,119 | ₩26,185 | ₩26,119 | ₩26,152 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,105 | ₩26,145 | ₩26,092 | ₩26,120 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,172 | ₩26,172 | ₩26,139 | ₩26,152 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,305 | ₩26,305 | ₩26,239 | ₩26,279 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,292 | ₩26,292 | ₩26,265 | ₩26,265 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,252 | ₩26,399 | ₩26,244 | ₩26,272 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,399 | ₩26,399 | ₩26,379 | ₩26,379 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,465 | ₩26,512 | ₩26,465 | ₩26,512 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,532 | ₩26,572 | ₩26,505 | ₩26,505 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,532 | ₩26,532 | ₩26,439 | ₩26,479 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,465 | ₩26,519 | ₩26,412 | ₩26,465 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,372 | ₩26,372 | ₩26,239 | ₩26,339 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,345 | ₩26,464 | ₩26,292 | ₩26,319 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,452 | ₩26,479 | ₩26,439 | ₩26,445 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,399 | ₩26,532 | ₩26,325 | ₩26,325 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,372 | ₩26,505 | ₩26,372 | ₩26,405 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,347 | ₩26,385 | ₩26,305 | ₩26,352 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,265 | ₩26,492 | ₩26,252 | ₩26,312 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,265 | ₩26,439 | ₩26,265 | ₩26,359 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,279 | ₩26,279 | ₩26,219 | ₩26,219 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,159 | ₩26,252 | ₩26,159 | ₩26,212 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,172 | ₩26,225 | ₩26,132 | ₩26,165 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,132 | ₩26,145 | ₩26,099 | ₩26,099 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,279 | ₩26,279 | ₩26,159 | ₩26,192 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,145 | ₩26,212 | ₩26,119 | ₩26,165 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,220 | ₩26,252 | ₩26,185 | ₩26,219 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,239 | ₩26,252 | ₩26,199 | ₩26,245 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,399 | ₩26,439 | ₩26,385 | ₩26,411 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,332 | ₩26,425 | ₩26,332 | ₩26,372 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,293 | ₩26,345 | ₩26,279 | ₩26,305 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,292 | ₩26,292 | ₩26,212 | ₩26,272 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,159 | ₩26,179 | ₩26,105 | ₩26,179 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,092 | ₩26,225 | ₩26,092 | ₩26,179 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,099 | ₩26,305 | ₩26,099 | ₩26,152 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,959 | ₩25,979 | ₩25,919 | ₩25,979 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,119 | ₩26,119 | ₩25,932 | ₩26,092 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,224 | ₩26,224 | ₩26,165 | ₩26,165 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,393 | ₩26,412 | ₩26,305 | ₩26,305 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,323 | ₩26,345 | ₩26,265 | ₩26,332 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,359 | ₩26,372 | ₩26,345 | ₩26,345 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,477 | ₩26,477 | ₩26,452 | ₩26,452 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,504 | ₩26,504 | ₩26,472 | ₩26,485 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,439 | ₩26,479 | ₩26,305 | ₩26,412 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,439 | ₩26,445 | ₩26,439 | ₩26,445 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,319 | ₩26,359 | ₩26,319 | ₩26,339 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,412 | ₩26,412 | ₩26,345 | ₩26,352 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,345 | ₩26,439 | ₩26,319 | ₩26,399 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,519 | ₩26,519 | ₩26,500 | ₩26,500 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,532 | ₩26,532 | ₩26,476 | ₩26,476 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,612 | ₩26,612 | ₩26,579 | ₩26,579 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,625 | ₩26,625 | ₩26,585 | ₩26,585 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,612 | ₩26,645 | ₩26,612 | ₩26,645 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,665 | ₩26,785 | ₩26,585 | ₩26,585 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,625 | ₩26,752 | ₩26,599 | ₩26,672 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,652 | ₩26,652 | ₩26,519 | ₩26,585 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,719 | ₩26,719 | ₩26,665 | ₩26,685 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,692 | ₩26,799 | ₩26,692 | ₩26,699 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,719 | ₩26,719 | ₩26,585 | ₩26,645 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,745 | ₩26,745 | ₩26,599 | ₩26,652 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,639 | ₩26,692 | ₩26,639 | ₩26,679 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,625 | ₩26,632 | ₩26,599 | ₩26,632 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,625 | ₩26,692 | ₩26,585 | ₩26,605 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,624 | ₩26,624 | ₩26,592 | ₩26,592 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,599 | ₩26,652 | ₩26,585 | ₩26,585 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,492 | ₩26,532 | ₩26,479 | ₩26,532 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,529 | ₩26,612 | ₩26,505 | ₩26,505 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,545 | ₩26,585 | ₩26,545 | ₩26,552 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,545 | ₩26,652 | ₩26,493 | ₩26,519 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,625 | ₩26,745 | ₩26,572 | ₩26,625 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,519 | ₩26,565 | ₩26,519 | ₩26,532 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,388 | ₩26,452 | ₩26,388 | ₩26,452 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,479 | ₩26,532 | ₩26,359 | ₩26,359 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,505 | ₩26,599 | ₩26,505 | ₩26,599 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,399 | ₩26,439 | ₩26,399 | ₩26,412 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,492 | ₩26,505 | ₩26,492 | ₩26,499 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,465 | ₩26,465 | ₩26,252 | ₩26,365 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,585 | ₩26,599 | ₩26,492 | ₩26,599 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,652 | ₩26,679 | ₩26,572 | ₩26,572 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,719 | ₩26,745 | ₩26,699 | ₩26,699 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,679 | ₩26,679 | ₩26,612 | ₩26,628 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,539 | ₩26,692 | ₩26,528 | ₩26,528 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,604 | ₩26,719 | ₩26,559 | ₩26,579 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,732 | ₩26,732 | ₩26,532 | ₩26,659 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,745 | ₩26,745 | ₩26,679 | ₩26,679 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,665 | ₩26,852 | ₩26,665 | ₩26,819 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,635 | ₩26,732 | ₩26,635 | ₩26,679 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,745 | ₩26,852 | ₩26,685 | ₩26,745 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,812 | ₩26,852 | ₩26,785 | ₩26,796 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,785 | ₩26,812 | ₩26,785 | ₩26,812 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,879 | ₩26,879 | ₩26,799 | ₩26,832 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,089 | ₩27,105 | ₩27,065 | ₩27,065 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩26,999 | ₩27,019 | ₩26,979 | ₩27,019 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,892 | ₩26,945 | ₩26,892 | ₩26,939 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,959 | ₩26,959 | ₩26,952 | ₩26,952 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,923 | ₩26,985 | ₩26,923 | ₩26,932 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,919 | ₩26,919 | ₩26,872 | ₩26,899 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,892 | ₩26,892 | ₩26,892 | ₩26,892 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,884 | ₩26,997 | ₩26,859 | ₩26,872 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,899 | ₩26,899 | ₩26,852 | ₩26,879 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,899 | ₩26,972 | ₩26,892 | ₩26,939 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,812 | ₩26,905 | ₩26,811 | ₩26,891 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,784 | ₩26,785 | ₩26,745 | ₩26,745 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,825 | ₩26,825 | ₩26,772 | ₩26,799 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,665 | ₩26,852 | ₩26,665 | ₩26,705 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,717 | ₩26,745 | ₩26,692 | ₩26,692 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,679 | ₩26,732 | ₩26,679 | ₩26,719 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,625 | ₩26,692 | ₩26,599 | ₩26,692 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,652 | ₩26,652 | ₩26,612 | ₩26,639 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,705 | ₩26,705 | ₩26,625 | ₩26,645 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,839 | ₩26,932 | ₩26,799 | ₩26,799 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,745 | ₩26,839 | ₩26,727 | ₩26,812 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,825 | ₩26,839 | ₩26,759 | ₩26,819 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,865 | ₩26,865 | ₩26,828 | ₩26,828 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,812 | ₩26,932 | ₩26,792 | ₩26,852 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,652 | ₩26,812 | ₩26,652 | ₩26,779 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,692 | ₩26,732 | ₩26,684 | ₩26,719 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,717 | ₩26,717 | ₩26,639 | ₩26,665 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,572 | ₩26,785 | ₩26,545 | ₩26,659 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,852 | ₩26,852 | ₩26,779 | ₩26,785 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,852 | ₩26,852 | ₩26,785 | ₩26,799 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,799 | ₩26,859 | ₩26,795 | ₩26,825 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,945 | ₩26,945 | ₩26,732 | ₩26,759 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,799 | ₩26,999 | ₩26,784 | ₩26,905 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,799 | ₩26,852 | ₩26,799 | ₩26,813 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,665 | ₩26,679 | ₩26,612 | ₩26,645 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,665 | ₩26,699 | ₩26,645 | ₩26,665 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,639 | ₩26,665 | ₩26,625 | ₩26,625 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,679 | ₩26,705 | ₩26,672 | ₩26,672 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,665 | ₩26,665 | ₩26,619 | ₩26,619 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,652 | ₩26,732 | ₩26,612 | ₩26,652 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,587 | ₩26,759 | ₩26,579 | ₩26,679 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,785 | ₩26,865 | ₩26,785 | ₩26,839 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,865 | ₩26,865 | ₩26,812 | ₩26,823 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,772 | ₩26,865 | ₩26,765 | ₩26,799 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,705 | ₩26,825 | ₩26,705 | ₩26,772 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,812 | ₩26,959 | ₩26,732 | ₩26,959 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,799 | ₩26,799 | ₩26,765 | ₩26,765 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,825 | ₩26,825 | ₩26,745 | ₩26,792 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,745 | ₩26,772 | ₩26,732 | ₩26,740 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,732 | ₩26,863 | ₩26,719 | ₩26,752 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,679 | ₩26,892 | ₩26,612 | ₩26,732 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,639 | ₩26,824 | ₩26,639 | ₩26,652 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,825 | ₩26,825 | ₩26,707 | ₩26,707 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,732 | ₩27,319 | ₩26,639 | ₩26,785 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,705 | ₩26,772 | ₩26,645 | ₩26,657 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,679 | ₩26,779 | ₩26,635 | ₩26,664 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,692 | ₩26,692 | ₩26,656 | ₩26,667 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,729 | ₩26,785 | ₩26,685 | ₩26,685 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,732 | ₩26,839 | ₩26,688 | ₩26,712 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,652 | ₩26,759 | ₩26,632 | ₩26,679 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,665 | ₩26,719 | ₩26,633 | ₩26,665 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,865 | ₩26,880 | ₩26,865 | ₩26,880 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,929 | ₩27,065 | ₩26,919 | ₩26,987 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,872 | ₩26,959 | ₩26,872 | ₩26,945 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,852 | ₩27,025 | ₩26,759 | ₩26,865 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,779 | ₩26,905 | ₩26,779 | ₩26,805 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,732 | ₩26,745 | ₩26,712 | ₩26,712 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,759 | ₩26,759 | ₩26,719 | ₩26,719 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,719 | ₩26,852 | ₩26,719 | ₩26,739 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,719 | ₩26,879 | ₩26,695 | ₩26,716 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,959 | ₩26,959 | ₩26,719 | ₩26,745 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,759 | ₩26,959 | ₩26,719 | ₩26,785 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,892 | ₩26,892 | ₩26,745 | ₩26,876 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,812 | ₩26,972 | ₩26,799 | ₩26,891 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,785 | ₩26,945 | ₩26,756 | ₩26,785 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,779 | ₩26,779 | ₩26,692 | ₩26,719 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,731 | ₩26,879 | ₩26,705 | ₩26,705 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,665 | ₩26,812 | ₩26,599 | ₩26,619 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,705 | ₩26,719 | ₩26,705 | ₩26,711 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,679 | ₩26,825 | ₩26,679 | ₩26,825 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,892 | ₩27,012 | ₩26,879 | ₩26,885 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,892 | ₩26,945 | ₩26,840 | ₩26,892 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩26,985 | ₩27,012 | ₩26,859 | ₩26,859 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,024 | ₩27,024 | ₩26,992 | ₩26,992 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,945 | ₩26,972 | ₩26,945 | ₩26,965 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩26,983 | ₩26,983 | ₩26,799 | ₩26,839 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,932 | ₩26,959 | ₩26,925 | ₩26,925 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩26,985 | ₩26,985 | ₩26,979 | ₩26,979 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩26,985 | ₩26,999 | ₩26,905 | ₩26,905 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,972 | ₩26,972 | ₩26,785 | ₩26,785 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,931 | ₩26,931 | ₩26,925 | ₩26,925 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,905 | ₩26,905 | ₩26,785 | ₩26,785 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,827 | ₩26,892 | ₩26,819 | ₩26,819 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,799 | ₩26,839 | ₩26,705 | ₩26,705 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,753 | ₩26,765 | ₩26,753 | ₩26,765 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,759 | ₩26,759 | ₩26,759 | ₩26,759 | 0.00% | 200 |
|---|