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 | ₩24,902 | ₩24,995 | ₩24,849 | ₩24,915 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,795 | ₩24,995 | ₩24,769 | ₩24,890 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,782 | ₩24,915 | ₩24,595 | ₩24,802 | +0.08% | 6만 |
| 2026.10.06 | ₩24,882 | ₩24,902 | ₩24,882 | ₩24,890 | +0.03% | 800 |
| 2026.10.05 | ₩24,915 | ₩24,942 | ₩24,829 | ₩24,835 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,075 | ₩25,075 | ₩24,902 | ₩24,922 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,889 | ₩24,943 | ₩24,849 | ₩24,943 | +0.22% | 800 |
| 2026.09.30 | ₩25,062 | ₩25,089 | ₩24,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,997 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩25,022 | ₩25,075 | ₩24,915 | ₩25,042 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,115 | ₩25,342 | ₩25,049 | ₩25,089 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,196 | ₩25,328 | ₩25,156 | ₩25,328 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,316 | ₩25,396 | ₩25,169 | ₩25,189 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,489 | ₩25,489 | ₩25,169 | ₩25,302 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,543 | ₩25,609 | ₩25,489 | ₩25,575 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,543 | ₩25,609 | ₩25,543 | ₩25,583 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,529 | ₩25,636 | ₩25,437 | ₩25,496 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,543 | ₩25,623 | ₩25,543 | ₩25,623 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,476 | ₩25,556 | ₩25,476 | ₩25,480 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,462 | ₩25,516 | ₩25,462 | ₩25,506 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,516 | ₩25,516 | ₩25,382 | ₩25,481 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,556 | ₩25,556 | ₩25,543 | ₩25,549 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,596 | ₩25,596 | ₩25,382 | ₩25,516 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,676 | ₩25,823 | ₩25,636 | ₩25,723 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,729 | ₩25,769 | ₩25,709 | ₩25,709 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,676 | ₩25,796 | ₩25,676 | ₩25,769 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,703 | ₩25,703 | ₩25,676 | ₩25,696 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,649 | ₩25,703 | ₩25,649 | ₩25,677 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,703 | ₩25,728 | ₩25,676 | ₩25,688 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,863 | ₩25,930 | ₩25,863 | ₩25,903 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩26,010 | ₩26,056 | ₩25,956 | ₩25,956 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩26,010 | ₩26,063 | ₩25,996 | ₩26,036 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,943 | ₩25,983 | ₩25,943 | ₩25,983 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,970 | ₩26,076 | ₩25,970 | ₩26,076 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,863 | ₩25,956 | ₩25,863 | ₩25,936 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,876 | ₩25,876 | ₩25,849 | ₩25,876 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,863 | ₩26,036 | ₩25,863 | ₩25,896 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,943 | ₩26,143 | ₩25,943 | ₩26,036 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,836 | ₩25,883 | ₩25,836 | ₩25,873 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,863 | ₩25,889 | ₩25,756 | ₩25,849 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,943 | ₩25,943 | ₩25,889 | ₩25,910 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,983 | ₩25,996 | ₩25,889 | ₩25,889 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,930 | ₩25,950 | ₩25,863 | ₩25,903 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,863 | ₩25,883 | ₩25,863 | ₩25,883 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,856 | ₩25,863 | ₩25,783 | ₩25,783 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,876 | ₩25,943 | ₩25,860 | ₩25,910 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,823 | ₩25,843 | ₩25,723 | ₩25,843 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,836 | ₩25,911 | ₩25,836 | ₩25,910 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,863 | ₩25,943 | ₩25,796 | ₩25,910 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,809 | ₩25,809 | ₩25,623 | ₩25,776 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,889 | ₩25,889 | ₩25,809 | ₩25,871 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩26,023 | ₩26,023 | ₩25,967 | ₩25,967 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩26,024 | ₩26,143 | ₩26,010 | ₩26,043 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,930 | ₩25,976 | ₩25,889 | ₩25,976 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,930 | ₩26,023 | ₩25,923 | ₩25,923 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,904 | ₩25,910 | ₩25,889 | ₩25,910 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,983 | ₩25,983 | ₩25,943 | ₩25,943 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,990 | ₩25,996 | ₩25,889 | ₩25,990 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,116 | ₩26,144 | ₩26,023 | ₩26,070 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,130 | ₩26,130 | ₩25,996 | ₩26,103 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,103 | ₩26,103 | ₩26,103 | ₩26,103 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,090 | ₩26,277 | ₩25,983 | ₩26,103 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,078 | ₩26,128 | ₩26,078 | ₩26,128 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩26,016 | ₩26,016 | ₩25,983 | ₩26,003 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,223 | ₩26,223 | ₩26,143 | ₩26,156 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,143 | ₩26,210 | ₩26,143 | ₩26,176 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,130 | ₩26,170 | ₩26,116 | ₩26,144 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,196 | ₩26,196 | ₩26,163 | ₩26,176 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,330 | ₩26,330 | ₩26,263 | ₩26,303 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,317 | ₩26,317 | ₩26,290 | ₩26,290 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,277 | ₩26,423 | ₩26,268 | ₩26,297 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,423 | ₩26,423 | ₩26,403 | ₩26,403 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,490 | ₩26,537 | ₩26,490 | ₩26,537 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,557 | ₩26,597 | ₩26,530 | ₩26,530 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,557 | ₩26,557 | ₩26,463 | ₩26,503 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,490 | ₩26,543 | ₩26,437 | ₩26,490 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,397 | ₩26,397 | ₩26,263 | ₩26,363 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,370 | ₩26,489 | ₩26,317 | ₩26,343 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,477 | ₩26,503 | ₩26,463 | ₩26,470 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,423 | ₩26,557 | ₩26,350 | ₩26,350 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,397 | ₩26,530 | ₩26,397 | ₩26,430 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,371 | ₩26,410 | ₩26,330 | ₩26,377 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,290 | ₩26,517 | ₩26,277 | ₩26,337 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,290 | ₩26,463 | ₩26,290 | ₩26,383 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,303 | ₩26,303 | ₩26,243 | ₩26,243 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,183 | ₩26,277 | ₩26,183 | ₩26,236 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,196 | ₩26,250 | ₩26,156 | ₩26,190 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,156 | ₩26,170 | ₩26,123 | ₩26,123 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,303 | ₩26,303 | ₩26,183 | ₩26,216 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,170 | ₩26,236 | ₩26,143 | ₩26,190 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,244 | ₩26,277 | ₩26,210 | ₩26,243 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,263 | ₩26,277 | ₩26,223 | ₩26,270 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,423 | ₩26,463 | ₩26,410 | ₩26,435 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,357 | ₩26,450 | ₩26,357 | ₩26,397 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,318 | ₩26,370 | ₩26,303 | ₩26,330 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,317 | ₩26,317 | ₩26,236 | ₩26,297 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,183 | ₩26,203 | ₩26,130 | ₩26,203 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,116 | ₩26,250 | ₩26,116 | ₩26,203 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,123 | ₩26,330 | ₩26,123 | ₩26,176 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,983 | ₩26,003 | ₩25,943 | ₩26,003 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,143 | ₩26,143 | ₩25,956 | ₩26,116 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,248 | ₩26,248 | ₩26,190 | ₩26,190 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,418 | ₩26,437 | ₩26,330 | ₩26,330 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,347 | ₩26,370 | ₩26,290 | ₩26,357 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,383 | ₩26,397 | ₩26,370 | ₩26,370 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,502 | ₩26,502 | ₩26,477 | ₩26,477 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,529 | ₩26,529 | ₩26,497 | ₩26,510 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,463 | ₩26,503 | ₩26,330 | ₩26,437 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,463 | ₩26,470 | ₩26,463 | ₩26,470 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,343 | ₩26,383 | ₩26,343 | ₩26,363 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,437 | ₩26,437 | ₩26,370 | ₩26,377 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,370 | ₩26,463 | ₩26,343 | ₩26,423 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,543 | ₩26,543 | ₩26,525 | ₩26,525 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,557 | ₩26,557 | ₩26,501 | ₩26,501 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,637 | ₩26,637 | ₩26,603 | ₩26,603 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,650 | ₩26,650 | ₩26,610 | ₩26,610 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,637 | ₩26,670 | ₩26,637 | ₩26,670 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,690 | ₩26,810 | ₩26,610 | ₩26,610 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,650 | ₩26,777 | ₩26,623 | ₩26,697 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,677 | ₩26,677 | ₩26,543 | ₩26,610 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,744 | ₩26,744 | ₩26,690 | ₩26,710 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,717 | ₩26,824 | ₩26,717 | ₩26,724 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,744 | ₩26,744 | ₩26,610 | ₩26,670 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,770 | ₩26,770 | ₩26,623 | ₩26,677 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,664 | ₩26,717 | ₩26,664 | ₩26,704 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,650 | ₩26,657 | ₩26,623 | ₩26,657 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,650 | ₩26,717 | ₩26,610 | ₩26,630 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,649 | ₩26,649 | ₩26,617 | ₩26,617 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,623 | ₩26,677 | ₩26,610 | ₩26,610 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,517 | ₩26,557 | ₩26,503 | ₩26,557 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,554 | ₩26,637 | ₩26,530 | ₩26,530 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,570 | ₩26,610 | ₩26,570 | ₩26,577 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,570 | ₩26,677 | ₩26,518 | ₩26,543 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,650 | ₩26,770 | ₩26,597 | ₩26,650 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,543 | ₩26,590 | ₩26,543 | ₩26,557 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,413 | ₩26,477 | ₩26,413 | ₩26,477 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,503 | ₩26,557 | ₩26,383 | ₩26,383 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,530 | ₩26,623 | ₩26,530 | ₩26,623 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,423 | ₩26,463 | ₩26,423 | ₩26,437 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,517 | ₩26,530 | ₩26,517 | ₩26,523 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,490 | ₩26,490 | ₩26,277 | ₩26,390 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,610 | ₩26,623 | ₩26,517 | ₩26,623 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,677 | ₩26,704 | ₩26,597 | ₩26,597 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,744 | ₩26,770 | ₩26,724 | ₩26,724 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,704 | ₩26,704 | ₩26,637 | ₩26,653 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,563 | ₩26,717 | ₩26,553 | ₩26,553 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,629 | ₩26,744 | ₩26,583 | ₩26,603 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,757 | ₩26,757 | ₩26,557 | ₩26,684 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,770 | ₩26,770 | ₩26,704 | ₩26,704 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,690 | ₩26,877 | ₩26,690 | ₩26,844 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,660 | ₩26,757 | ₩26,660 | ₩26,704 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,770 | ₩26,877 | ₩26,710 | ₩26,770 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,837 | ₩26,877 | ₩26,810 | ₩26,821 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,810 | ₩26,837 | ₩26,810 | ₩26,837 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,904 | ₩26,904 | ₩26,824 | ₩26,857 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,115 | ₩27,131 | ₩27,091 | ₩27,091 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩27,024 | ₩27,044 | ₩27,004 | ₩27,044 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,917 | ₩26,970 | ₩26,917 | ₩26,964 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,984 | ₩26,984 | ₩26,977 | ₩26,977 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,948 | ₩27,010 | ₩26,948 | ₩26,957 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,944 | ₩26,944 | ₩26,897 | ₩26,924 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,917 | ₩26,917 | ₩26,917 | ₩26,917 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,909 | ₩27,022 | ₩26,884 | ₩26,897 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,924 | ₩26,924 | ₩26,877 | ₩26,904 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,924 | ₩26,997 | ₩26,917 | ₩26,964 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,837 | ₩26,930 | ₩26,836 | ₩26,916 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,809 | ₩26,810 | ₩26,770 | ₩26,770 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,850 | ₩26,850 | ₩26,797 | ₩26,824 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,690 | ₩26,877 | ₩26,690 | ₩26,730 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,742 | ₩26,770 | ₩26,717 | ₩26,717 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,704 | ₩26,757 | ₩26,704 | ₩26,744 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,650 | ₩26,717 | ₩26,623 | ₩26,717 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,677 | ₩26,677 | ₩26,637 | ₩26,664 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,730 | ₩26,730 | ₩26,650 | ₩26,670 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,864 | ₩26,957 | ₩26,824 | ₩26,824 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,770 | ₩26,864 | ₩26,752 | ₩26,837 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,850 | ₩26,864 | ₩26,784 | ₩26,844 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,890 | ₩26,890 | ₩26,853 | ₩26,853 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,837 | ₩26,957 | ₩26,817 | ₩26,877 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,677 | ₩26,837 | ₩26,677 | ₩26,804 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,717 | ₩26,757 | ₩26,709 | ₩26,744 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,742 | ₩26,742 | ₩26,664 | ₩26,690 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,597 | ₩26,810 | ₩26,570 | ₩26,684 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,877 | ₩26,877 | ₩26,804 | ₩26,810 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,877 | ₩26,877 | ₩26,810 | ₩26,824 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,824 | ₩26,884 | ₩26,820 | ₩26,850 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,970 | ₩26,970 | ₩26,757 | ₩26,784 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,824 | ₩27,024 | ₩26,809 | ₩26,930 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,824 | ₩26,877 | ₩26,824 | ₩26,838 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,690 | ₩26,704 | ₩26,637 | ₩26,670 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,690 | ₩26,724 | ₩26,670 | ₩26,690 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,664 | ₩26,690 | ₩26,650 | ₩26,650 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,704 | ₩26,730 | ₩26,697 | ₩26,697 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,690 | ₩26,690 | ₩26,643 | ₩26,643 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,677 | ₩26,757 | ₩26,637 | ₩26,677 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,611 | ₩26,784 | ₩26,603 | ₩26,704 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,810 | ₩26,890 | ₩26,810 | ₩26,864 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,890 | ₩26,890 | ₩26,837 | ₩26,848 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,797 | ₩26,890 | ₩26,790 | ₩26,824 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,730 | ₩26,850 | ₩26,730 | ₩26,797 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,837 | ₩26,984 | ₩26,757 | ₩26,984 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,824 | ₩26,824 | ₩26,790 | ₩26,790 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,850 | ₩26,850 | ₩26,770 | ₩26,817 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,770 | ₩26,797 | ₩26,757 | ₩26,765 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,757 | ₩26,888 | ₩26,744 | ₩26,777 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,704 | ₩26,917 | ₩26,637 | ₩26,757 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,664 | ₩26,849 | ₩26,664 | ₩26,677 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,850 | ₩26,850 | ₩26,732 | ₩26,732 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,757 | ₩27,344 | ₩26,664 | ₩26,810 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,730 | ₩26,797 | ₩26,670 | ₩26,682 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,704 | ₩26,804 | ₩26,660 | ₩26,689 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,717 | ₩26,717 | ₩26,681 | ₩26,692 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,754 | ₩26,810 | ₩26,710 | ₩26,710 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,757 | ₩26,864 | ₩26,713 | ₩26,737 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,677 | ₩26,784 | ₩26,657 | ₩26,704 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,690 | ₩26,744 | ₩26,658 | ₩26,690 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,890 | ₩26,905 | ₩26,890 | ₩26,905 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,954 | ₩27,091 | ₩26,944 | ₩27,012 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,897 | ₩26,984 | ₩26,897 | ₩26,970 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,877 | ₩27,051 | ₩26,784 | ₩26,890 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,804 | ₩26,930 | ₩26,804 | ₩26,830 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,757 | ₩26,770 | ₩26,737 | ₩26,737 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,784 | ₩26,784 | ₩26,744 | ₩26,744 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,744 | ₩26,877 | ₩26,744 | ₩26,764 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,744 | ₩26,904 | ₩26,720 | ₩26,741 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,984 | ₩26,984 | ₩26,744 | ₩26,770 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,784 | ₩26,984 | ₩26,744 | ₩26,810 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,917 | ₩26,917 | ₩26,770 | ₩26,901 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,837 | ₩26,997 | ₩26,824 | ₩26,916 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,810 | ₩26,970 | ₩26,781 | ₩26,810 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,804 | ₩26,804 | ₩26,717 | ₩26,744 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,756 | ₩26,904 | ₩26,730 | ₩26,730 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,690 | ₩26,837 | ₩26,623 | ₩26,643 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,730 | ₩26,744 | ₩26,730 | ₩26,736 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,704 | ₩26,850 | ₩26,704 | ₩26,850 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,917 | ₩27,037 | ₩26,904 | ₩26,910 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,917 | ₩26,970 | ₩26,865 | ₩26,917 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩27,010 | ₩27,037 | ₩26,884 | ₩26,884 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,049 | ₩27,049 | ₩27,017 | ₩27,017 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,970 | ₩26,997 | ₩26,970 | ₩26,990 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩27,008 | ₩27,008 | ₩26,824 | ₩26,864 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,957 | ₩26,984 | ₩26,950 | ₩26,950 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩27,010 | ₩27,010 | ₩27,004 | ₩27,004 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩27,010 | ₩27,024 | ₩26,930 | ₩26,930 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,997 | ₩26,997 | ₩26,810 | ₩26,810 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,956 | ₩26,956 | ₩26,950 | ₩26,950 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,930 | ₩26,930 | ₩26,810 | ₩26,810 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,852 | ₩26,917 | ₩26,844 | ₩26,844 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,824 | ₩26,864 | ₩26,730 | ₩26,730 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,778 | ₩26,790 | ₩26,778 | ₩26,790 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,784 | ₩26,784 | ₩26,784 | ₩26,784 | 0.00% | 200 |
|---|