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 | ₩24,905 | ₩24,999 | ₩24,852 | ₩24,918 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,798 | ₩24,999 | ₩24,772 | ₩24,893 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,785 | ₩24,918 | ₩24,598 | ₩24,805 | +0.08% | 6만 |
| 2026.10.06 | ₩24,885 | ₩24,905 | ₩24,885 | ₩24,893 | +0.03% | 800 |
| 2026.10.05 | ₩24,918 | ₩24,945 | ₩24,832 | ₩24,838 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,079 | ₩25,079 | ₩24,905 | ₩24,925 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,892 | ₩24,947 | ₩24,852 | ₩24,947 | +0.22% | 800 |
| 2026.09.30 | ₩25,065 | ₩25,092 | ₩25,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,000 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,025 | ₩25,079 | ₩24,918 | ₩25,045 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,119 | ₩25,346 | ₩25,052 | ₩25,092 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,199 | ₩25,331 | ₩25,159 | ₩25,331 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,319 | ₩25,399 | ₩25,172 | ₩25,192 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,492 | ₩25,492 | ₩25,172 | ₩25,306 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,546 | ₩25,613 | ₩25,492 | ₩25,578 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,546 | ₩25,613 | ₩25,546 | ₩25,586 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,532 | ₩25,639 | ₩25,440 | ₩25,499 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,546 | ₩25,626 | ₩25,546 | ₩25,626 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,479 | ₩25,559 | ₩25,479 | ₩25,483 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,466 | ₩25,519 | ₩25,466 | ₩25,510 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,519 | ₩25,519 | ₩25,386 | ₩25,484 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,559 | ₩25,559 | ₩25,546 | ₩25,552 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,599 | ₩25,599 | ₩25,386 | ₩25,519 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,679 | ₩25,826 | ₩25,639 | ₩25,726 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,733 | ₩25,773 | ₩25,713 | ₩25,713 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,679 | ₩25,799 | ₩25,679 | ₩25,773 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,706 | ₩25,706 | ₩25,679 | ₩25,699 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,653 | ₩25,706 | ₩25,653 | ₩25,681 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,706 | ₩25,731 | ₩25,679 | ₩25,691 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,866 | ₩25,933 | ₩25,866 | ₩25,906 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩26,013 | ₩26,060 | ₩25,960 | ₩25,960 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩26,013 | ₩26,066 | ₩26,000 | ₩26,040 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,946 | ₩25,986 | ₩25,946 | ₩25,986 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,973 | ₩26,080 | ₩25,973 | ₩26,080 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,866 | ₩25,960 | ₩25,866 | ₩25,940 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,879 | ₩25,879 | ₩25,853 | ₩25,879 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,866 | ₩26,040 | ₩25,866 | ₩25,899 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,946 | ₩26,146 | ₩25,946 | ₩26,040 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,839 | ₩25,886 | ₩25,839 | ₩25,877 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,866 | ₩25,893 | ₩25,759 | ₩25,853 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,946 | ₩25,946 | ₩25,893 | ₩25,913 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,986 | ₩26,000 | ₩25,893 | ₩25,893 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,933 | ₩25,953 | ₩25,866 | ₩25,906 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,866 | ₩25,886 | ₩25,866 | ₩25,886 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,859 | ₩25,866 | ₩25,786 | ₩25,786 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,879 | ₩25,946 | ₩25,863 | ₩25,913 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,826 | ₩25,846 | ₩25,726 | ₩25,846 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,839 | ₩25,914 | ₩25,839 | ₩25,913 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,866 | ₩25,946 | ₩25,799 | ₩25,913 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,813 | ₩25,813 | ₩25,626 | ₩25,779 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,893 | ₩25,893 | ₩25,813 | ₩25,874 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,066 | ₩26,066 | ₩26,066 | ₩26,066 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,026 | ₩26,026 | ₩25,970 | ₩25,970 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,028 | ₩26,146 | ₩26,013 | ₩26,046 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,933 | ₩25,980 | ₩25,893 | ₩25,980 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,933 | ₩26,026 | ₩25,926 | ₩25,926 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,907 | ₩25,913 | ₩25,893 | ₩25,913 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,986 | ₩25,986 | ₩25,946 | ₩25,946 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,993 | ₩26,000 | ₩25,893 | ₩25,993 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,120 | ₩26,148 | ₩26,026 | ₩26,073 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,133 | ₩26,133 | ₩26,000 | ₩26,106 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,106 | ₩26,106 | ₩26,106 | ₩26,106 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,093 | ₩26,280 | ₩25,986 | ₩26,106 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,081 | ₩26,132 | ₩26,081 | ₩26,132 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,020 | ₩26,020 | ₩25,986 | ₩26,006 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,226 | ₩26,226 | ₩26,146 | ₩26,160 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,146 | ₩26,213 | ₩26,146 | ₩26,180 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,133 | ₩26,173 | ₩26,120 | ₩26,148 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,200 | ₩26,200 | ₩26,166 | ₩26,180 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,333 | ₩26,333 | ₩26,267 | ₩26,307 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,320 | ₩26,320 | ₩26,293 | ₩26,293 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,280 | ₩26,427 | ₩26,272 | ₩26,300 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,427 | ₩26,427 | ₩26,407 | ₩26,407 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,493 | ₩26,540 | ₩26,493 | ₩26,540 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,560 | ₩26,600 | ₩26,533 | ₩26,533 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,560 | ₩26,560 | ₩26,467 | ₩26,507 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,493 | ₩26,547 | ₩26,440 | ₩26,493 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,400 | ₩26,400 | ₩26,267 | ₩26,367 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,373 | ₩26,492 | ₩26,320 | ₩26,347 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,480 | ₩26,507 | ₩26,467 | ₩26,473 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,427 | ₩26,560 | ₩26,353 | ₩26,353 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,400 | ₩26,533 | ₩26,400 | ₩26,433 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,375 | ₩26,413 | ₩26,333 | ₩26,380 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,293 | ₩26,520 | ₩26,280 | ₩26,340 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,293 | ₩26,467 | ₩26,293 | ₩26,387 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,307 | ₩26,307 | ₩26,246 | ₩26,246 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,186 | ₩26,280 | ₩26,186 | ₩26,240 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,200 | ₩26,253 | ₩26,160 | ₩26,193 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,160 | ₩26,173 | ₩26,126 | ₩26,126 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,307 | ₩26,307 | ₩26,186 | ₩26,220 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,173 | ₩26,240 | ₩26,146 | ₩26,193 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,248 | ₩26,280 | ₩26,213 | ₩26,246 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,267 | ₩26,280 | ₩26,226 | ₩26,273 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,427 | ₩26,467 | ₩26,413 | ₩26,439 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,360 | ₩26,453 | ₩26,360 | ₩26,400 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,321 | ₩26,373 | ₩26,307 | ₩26,333 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,320 | ₩26,320 | ₩26,240 | ₩26,300 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,186 | ₩26,206 | ₩26,133 | ₩26,206 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,120 | ₩26,253 | ₩26,120 | ₩26,206 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,126 | ₩26,333 | ₩26,126 | ₩26,180 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,986 | ₩26,006 | ₩25,946 | ₩26,006 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,146 | ₩26,146 | ₩25,960 | ₩26,120 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,252 | ₩26,252 | ₩26,193 | ₩26,193 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,421 | ₩26,440 | ₩26,333 | ₩26,333 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,351 | ₩26,373 | ₩26,293 | ₩26,360 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,387 | ₩26,400 | ₩26,373 | ₩26,373 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,505 | ₩26,505 | ₩26,480 | ₩26,480 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,532 | ₩26,532 | ₩26,500 | ₩26,513 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,467 | ₩26,507 | ₩26,333 | ₩26,440 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,467 | ₩26,473 | ₩26,467 | ₩26,473 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,347 | ₩26,387 | ₩26,347 | ₩26,367 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,440 | ₩26,440 | ₩26,373 | ₩26,380 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,373 | ₩26,467 | ₩26,347 | ₩26,427 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,547 | ₩26,547 | ₩26,528 | ₩26,528 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,560 | ₩26,560 | ₩26,504 | ₩26,504 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,640 | ₩26,640 | ₩26,607 | ₩26,607 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,654 | ₩26,654 | ₩26,614 | ₩26,614 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,640 | ₩26,674 | ₩26,640 | ₩26,674 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,694 | ₩26,814 | ₩26,614 | ₩26,614 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,654 | ₩26,780 | ₩26,627 | ₩26,700 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,680 | ₩26,680 | ₩26,547 | ₩26,614 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,747 | ₩26,747 | ₩26,694 | ₩26,714 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,720 | ₩26,827 | ₩26,720 | ₩26,727 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,747 | ₩26,747 | ₩26,614 | ₩26,674 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,774 | ₩26,774 | ₩26,627 | ₩26,680 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,667 | ₩26,720 | ₩26,667 | ₩26,707 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,654 | ₩26,660 | ₩26,627 | ₩26,660 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,654 | ₩26,720 | ₩26,614 | ₩26,634 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,652 | ₩26,652 | ₩26,620 | ₩26,620 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,627 | ₩26,680 | ₩26,614 | ₩26,614 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,520 | ₩26,560 | ₩26,507 | ₩26,560 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,557 | ₩26,640 | ₩26,533 | ₩26,533 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,573 | ₩26,614 | ₩26,573 | ₩26,580 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,573 | ₩26,680 | ₩26,521 | ₩26,547 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,654 | ₩26,774 | ₩26,600 | ₩26,654 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,547 | ₩26,593 | ₩26,547 | ₩26,560 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,416 | ₩26,480 | ₩26,416 | ₩26,480 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,507 | ₩26,560 | ₩26,387 | ₩26,387 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,533 | ₩26,627 | ₩26,533 | ₩26,627 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,427 | ₩26,467 | ₩26,427 | ₩26,440 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,520 | ₩26,533 | ₩26,520 | ₩26,527 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,493 | ₩26,493 | ₩26,280 | ₩26,393 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,614 | ₩26,627 | ₩26,520 | ₩26,627 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,680 | ₩26,707 | ₩26,600 | ₩26,600 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,747 | ₩26,774 | ₩26,727 | ₩26,727 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,707 | ₩26,707 | ₩26,640 | ₩26,656 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,567 | ₩26,720 | ₩26,556 | ₩26,556 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,632 | ₩26,747 | ₩26,587 | ₩26,607 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,760 | ₩26,760 | ₩26,560 | ₩26,687 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,774 | ₩26,774 | ₩26,707 | ₩26,707 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,694 | ₩26,880 | ₩26,694 | ₩26,847 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,663 | ₩26,760 | ₩26,663 | ₩26,707 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,774 | ₩26,880 | ₩26,714 | ₩26,774 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,840 | ₩26,880 | ₩26,814 | ₩26,824 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,814 | ₩26,840 | ₩26,814 | ₩26,840 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,907 | ₩26,907 | ₩26,827 | ₩26,860 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,118 | ₩27,134 | ₩27,094 | ₩27,094 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,027 | ₩27,047 | ₩27,007 | ₩27,047 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,920 | ₩26,974 | ₩26,920 | ₩26,967 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,987 | ₩26,987 | ₩26,981 | ₩26,981 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,951 | ₩27,014 | ₩26,951 | ₩26,961 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,947 | ₩26,947 | ₩26,900 | ₩26,927 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,920 | ₩26,920 | ₩26,920 | ₩26,920 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,912 | ₩27,026 | ₩26,887 | ₩26,900 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,927 | ₩26,927 | ₩26,880 | ₩26,907 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,927 | ₩27,001 | ₩26,920 | ₩26,967 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,840 | ₩26,934 | ₩26,839 | ₩26,919 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,812 | ₩26,814 | ₩26,774 | ₩26,774 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,854 | ₩26,854 | ₩26,800 | ₩26,827 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,694 | ₩26,880 | ₩26,694 | ₩26,734 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,746 | ₩26,774 | ₩26,720 | ₩26,720 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,707 | ₩26,760 | ₩26,707 | ₩26,747 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,654 | ₩26,720 | ₩26,627 | ₩26,720 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,680 | ₩26,680 | ₩26,640 | ₩26,667 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,734 | ₩26,734 | ₩26,654 | ₩26,674 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,867 | ₩26,961 | ₩26,827 | ₩26,827 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,774 | ₩26,867 | ₩26,755 | ₩26,840 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,854 | ₩26,867 | ₩26,787 | ₩26,847 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,894 | ₩26,894 | ₩26,856 | ₩26,856 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,840 | ₩26,961 | ₩26,820 | ₩26,880 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,680 | ₩26,840 | ₩26,680 | ₩26,807 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,720 | ₩26,760 | ₩26,712 | ₩26,747 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,746 | ₩26,746 | ₩26,667 | ₩26,694 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,600 | ₩26,814 | ₩26,573 | ₩26,687 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,880 | ₩26,880 | ₩26,807 | ₩26,814 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,880 | ₩26,880 | ₩26,814 | ₩26,827 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,827 | ₩26,887 | ₩26,823 | ₩26,854 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,974 | ₩26,974 | ₩26,760 | ₩26,787 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,827 | ₩27,027 | ₩26,812 | ₩26,934 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,827 | ₩26,880 | ₩26,827 | ₩26,842 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,694 | ₩26,707 | ₩26,640 | ₩26,674 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,694 | ₩26,727 | ₩26,674 | ₩26,694 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,667 | ₩26,694 | ₩26,654 | ₩26,654 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,707 | ₩26,734 | ₩26,700 | ₩26,700 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,694 | ₩26,694 | ₩26,647 | ₩26,647 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,680 | ₩26,760 | ₩26,640 | ₩26,680 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,615 | ₩26,787 | ₩26,607 | ₩26,707 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,814 | ₩26,894 | ₩26,814 | ₩26,867 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,894 | ₩26,894 | ₩26,840 | ₩26,851 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,800 | ₩26,894 | ₩26,794 | ₩26,827 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,734 | ₩26,854 | ₩26,734 | ₩26,800 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,840 | ₩26,987 | ₩26,760 | ₩26,987 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,827 | ₩26,827 | ₩26,794 | ₩26,794 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,854 | ₩26,854 | ₩26,774 | ₩26,820 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,774 | ₩26,800 | ₩26,760 | ₩26,768 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,760 | ₩26,891 | ₩26,747 | ₩26,780 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,707 | ₩26,920 | ₩26,640 | ₩26,760 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,667 | ₩26,852 | ₩26,667 | ₩26,680 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,854 | ₩26,854 | ₩26,735 | ₩26,735 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,760 | ₩27,348 | ₩26,667 | ₩26,814 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,734 | ₩26,800 | ₩26,674 | ₩26,686 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,707 | ₩26,807 | ₩26,663 | ₩26,692 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,720 | ₩26,720 | ₩26,684 | ₩26,695 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,758 | ₩26,814 | ₩26,714 | ₩26,714 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,760 | ₩26,867 | ₩26,716 | ₩26,740 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,680 | ₩26,787 | ₩26,660 | ₩26,707 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,694 | ₩26,747 | ₩26,662 | ₩26,694 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,894 | ₩26,908 | ₩26,894 | ₩26,908 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,958 | ₩27,094 | ₩26,947 | ₩27,015 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,900 | ₩26,987 | ₩26,900 | ₩26,974 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,880 | ₩27,054 | ₩26,787 | ₩26,894 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,807 | ₩26,934 | ₩26,807 | ₩26,834 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,760 | ₩26,774 | ₩26,740 | ₩26,740 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,787 | ₩26,787 | ₩26,747 | ₩26,747 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,747 | ₩26,880 | ₩26,747 | ₩26,767 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,747 | ₩26,907 | ₩26,723 | ₩26,744 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,987 | ₩26,987 | ₩26,747 | ₩26,774 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,787 | ₩26,987 | ₩26,747 | ₩26,814 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,920 | ₩26,920 | ₩26,774 | ₩26,904 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,840 | ₩27,001 | ₩26,827 | ₩26,919 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,814 | ₩26,974 | ₩26,784 | ₩26,814 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,807 | ₩26,807 | ₩26,720 | ₩26,747 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,759 | ₩26,907 | ₩26,734 | ₩26,734 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,694 | ₩26,840 | ₩26,627 | ₩26,647 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,734 | ₩26,747 | ₩26,734 | ₩26,739 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,707 | ₩26,854 | ₩26,707 | ₩26,854 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,920 | ₩27,041 | ₩26,907 | ₩26,914 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,920 | ₩26,974 | ₩26,868 | ₩26,920 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩27,014 | ₩27,041 | ₩26,887 | ₩26,887 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,053 | ₩27,053 | ₩27,021 | ₩27,021 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,974 | ₩27,001 | ₩26,974 | ₩26,994 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,011 | ₩27,011 | ₩26,827 | ₩26,867 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,961 | ₩26,987 | ₩26,954 | ₩26,954 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩27,014 | ₩27,014 | ₩27,007 | ₩27,007 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩27,014 | ₩27,027 | ₩26,934 | ₩26,934 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩27,001 | ₩27,001 | ₩26,814 | ₩26,814 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,959 | ₩26,959 | ₩26,954 | ₩26,954 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,934 | ₩26,934 | ₩26,814 | ₩26,814 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,855 | ₩26,920 | ₩26,847 | ₩26,847 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,827 | ₩26,867 | ₩26,734 | ₩26,734 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,782 | ₩26,794 | ₩26,782 | ₩26,794 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 200 |
|---|