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 | ₩24,878 | ₩24,971 | ₩24,824 | ₩24,891 | +0.05% | 7.2천 |
| 2026.10.08 | ₩24,771 | ₩24,971 | ₩24,744 | ₩24,866 | +0.38% | 2.1만 |
| 2026.10.07 | ₩24,758 | ₩24,891 | ₩24,571 | ₩24,778 | +0.08% | 6만 |
| 2026.10.06 | ₩24,858 | ₩24,878 | ₩24,858 | ₩24,866 | +0.03% | 800 |
| 2026.10.05 | ₩24,891 | ₩24,918 | ₩24,804 | ₩24,811 | -0.32% | 2.1만 |
| 2026.10.02 | ₩25,051 | ₩25,051 | ₩24,878 | ₩24,898 | -0.61% | 8.2천 |
| 2026.10.01 | ₩24,864 | ₩24,919 | ₩24,824 | ₩24,919 | +0.22% | 800 |
| 2026.09.30 | ₩25,037 | ₩25,064 | ₩24,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,972 |
| -0.26% |
| 1.1천 |
| 2026.09.29 | ₩24,998 | ₩25,051 | ₩24,891 | ₩25,017 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩25,091 | ₩25,317 | ₩25,024 | ₩25,064 | -0.11% | 1.2만 |
|---|
| 2026.09.25 | ₩25,171 | ₩25,303 | ₩25,131 | ₩25,303 | +0.52% | 1.1천 |
|---|
| 2026.09.24 | ₩25,291 | ₩25,371 | ₩25,144 | ₩25,164 | -0.50% | 53.3만 |
|---|
| 2026.09.23 | ₩25,464 | ₩25,464 | ₩25,144 | ₩25,277 | -0.73% | 8.6천 |
|---|
| 2026.09.22 | ₩25,517 | ₩25,584 | ₩25,464 | ₩25,549 | +0.13% | 2.3천 |
|---|
| 2026.09.21 | ₩25,517 | ₩25,584 | ₩25,517 | ₩25,557 | +0.16% | 8.5천 |
|---|
| 2026.09.18 | ₩25,504 | ₩25,611 | ₩25,412 | ₩25,471 | -0.13% | 3.7천 |
|---|
| 2026.09.17 | ₩25,517 | ₩25,597 | ₩25,517 | ₩25,597 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩25,451 | ₩25,531 | ₩25,451 | ₩25,455 | +0.02% | 1.4만 |
|---|
| 2026.09.15 | ₩25,437 | ₩25,491 | ₩25,437 | ₩25,481 | +0.17% | 800 |
|---|
| 2026.09.14 | ₩25,491 | ₩25,491 | ₩25,357 | ₩25,456 | -0.14% | 3천 |
|---|
| 2026.09.11 | ₩25,531 | ₩25,531 | ₩25,517 | ₩25,524 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩25,571 | ₩25,571 | ₩25,357 | ₩25,491 | -0.31% | 2.1만 |
|---|
| 2026.09.09 | ₩25,651 | ₩25,797 | ₩25,611 | ₩25,697 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩25,704 | ₩25,744 | ₩25,684 | ₩25,684 | -0.08% | 3.5천 |
|---|
| 2026.09.04 | ₩25,651 | ₩25,771 | ₩25,651 | ₩25,744 | +0.36% | 5.6천 |
|---|
| 2026.09.03 | ₩25,677 | ₩25,677 | ₩25,651 | ₩25,671 | -0.03% | 3천 |
|---|
| 2026.09.02 | ₩25,624 | ₩25,677 | ₩25,624 | ₩25,652 | +0.11% | 2.1천 |
|---|
| 2026.09.01 | ₩25,677 | ₩25,703 | ₩25,651 | ₩25,663 | -0.06% | 1.2천 |
|---|
| 2026.08.31 | ₩25,837 | ₩25,904 | ₩25,837 | ₩25,877 | +0.15% | 6.8천 |
|---|
| 2026.08.28 | ₩25,984 | ₩26,031 | ₩25,931 | ₩25,931 | -0.21% | 600 |
|---|
| 2026.08.27 | ₩25,984 | ₩26,037 | ₩25,971 | ₩26,011 | +0.10% | 3.1천 |
|---|
| 2026.08.26 | ₩25,917 | ₩25,957 | ₩25,917 | ₩25,957 | +0.15% | 2.4천 |
|---|
| 2026.08.25 | ₩25,944 | ₩26,051 | ₩25,944 | ₩26,051 | +0.41% | 2.5천 |
|---|
| 2026.08.24 | ₩25,837 | ₩25,931 | ₩25,837 | ₩25,911 | +0.28% | 6.9천 |
|---|
| 2026.08.21 | ₩25,851 | ₩25,851 | ₩25,824 | ₩25,851 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩25,837 | ₩26,011 | ₩25,837 | ₩25,871 | +0.13% | 1.2천 |
|---|
| 2026.08.19 | ₩25,917 | ₩26,117 | ₩25,917 | ₩26,011 | +0.36% | 5천 |
|---|
| 2026.08.18 | ₩25,811 | ₩25,857 | ₩25,811 | ₩25,848 | +0.14% | 3천 |
|---|
| 2026.08.17 | ₩25,837 | ₩25,864 | ₩25,731 | ₩25,824 | -0.05% | 5만 |
|---|
| 2026.08.14 | ₩25,917 | ₩25,917 | ₩25,864 | ₩25,884 | -0.13% | 700 |
|---|
| 2026.08.13 | ₩25,957 | ₩25,971 | ₩25,864 | ₩25,864 | -0.36% | 1.9천 |
|---|
| 2026.08.12 | ₩25,904 | ₩25,924 | ₩25,837 | ₩25,877 | -0.10% | 8.4천 |
|---|
| 2026.08.11 | ₩25,837 | ₩25,857 | ₩25,837 | ₩25,857 | +0.08% | 4.1천 |
|---|
| 2026.08.10 | ₩25,831 | ₩25,837 | ₩25,757 | ₩25,757 | -0.28% | 2.8천 |
|---|
| 2026.08.07 | ₩25,851 | ₩25,917 | ₩25,835 | ₩25,884 | +0.13% | 2.9천 |
|---|
| 2026.08.06 | ₩25,797 | ₩25,817 | ₩25,697 | ₩25,817 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩25,811 | ₩25,885 | ₩25,811 | ₩25,884 | +0.28% | 3.8천 |
|---|
| 2026.08.04 | ₩25,837 | ₩25,917 | ₩25,771 | ₩25,884 | +0.18% | 4.8천 |
|---|
| 2026.08.03 | ₩25,784 | ₩25,784 | ₩25,597 | ₩25,751 | -0.13% | 7.1천 |
|---|
| 2026.07.31 | ₩25,864 | ₩25,864 | ₩25,784 | ₩25,845 | -0.07% | 1.5천 |
|---|
| 2026.07.30 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩25,997 | ₩25,997 | ₩25,941 | ₩25,941 | -0.22% | 1.1천 |
|---|
| 2026.07.28 | ₩25,999 | ₩26,117 | ₩25,984 | ₩26,017 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩25,904 | ₩25,951 | ₩25,864 | ₩25,951 | +0.18% | 8.9천 |
|---|
| 2026.07.24 | ₩25,904 | ₩25,997 | ₩25,897 | ₩25,897 | -0.03% | 76.9만 |
|---|
| 2026.07.23 | ₩25,879 | ₩25,884 | ₩25,864 | ₩25,884 | +0.02% | 5.5천 |
|---|
| 2026.07.22 | ₩25,957 | ₩25,957 | ₩25,917 | ₩25,917 | -0.15% | 4.2천 |
|---|
| 2026.07.21 | ₩25,964 | ₩25,971 | ₩25,864 | ₩25,964 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩26,091 | ₩26,119 | ₩25,997 | ₩26,044 | -0.18% | 2.6천 |
|---|
| 2026.07.17 | ₩26,104 | ₩26,104 | ₩25,971 | ₩26,077 | -0.10% | 1.8천 |
|---|
| 2026.07.16 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩26,064 | ₩26,251 | ₩25,957 | ₩26,077 | +0.05% | 5.2만 |
|---|
| 2026.07.14 | ₩26,052 | ₩26,103 | ₩26,052 | ₩26,103 | +0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩25,991 | ₩25,991 | ₩25,957 | ₩25,977 | -0.05% | 1.1천 |
|---|
| 2026.07.10 | ₩26,197 | ₩26,197 | ₩26,117 | ₩26,131 | -0.25% | 6천 |
|---|
| 2026.07.09 | ₩26,117 | ₩26,184 | ₩26,117 | ₩26,151 | +0.13% | 600 |
|---|
| 2026.07.08 | ₩26,104 | ₩26,144 | ₩26,091 | ₩26,119 | +0.06% | 900 |
|---|
| 2026.07.07 | ₩26,171 | ₩26,171 | ₩26,137 | ₩26,151 | -0.08% | 1.9천 |
|---|
| 2026.07.06 | ₩26,304 | ₩26,304 | ₩26,237 | ₩26,277 | -0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩26,291 | ₩26,291 | ₩26,264 | ₩26,264 | -0.10% | 1.5천 |
|---|
| 2026.07.01 | ₩26,251 | ₩26,397 | ₩26,243 | ₩26,271 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩26,397 | ₩26,397 | ₩26,377 | ₩26,377 | -0.08% | 300 |
|---|
| 2026.06.29 | ₩26,464 | ₩26,511 | ₩26,464 | ₩26,511 | +0.18% | 700 |
|---|
| 2026.06.26 | ₩26,531 | ₩26,571 | ₩26,504 | ₩26,504 | -0.10% | 1.4천 |
|---|
| 2026.06.25 | ₩26,531 | ₩26,531 | ₩26,437 | ₩26,477 | -0.20% | 4.2천 |
|---|
| 2026.06.24 | ₩26,464 | ₩26,517 | ₩26,411 | ₩26,464 | 0.00% | 8천 |
|---|
| 2026.06.23 | ₩26,371 | ₩26,371 | ₩26,237 | ₩26,337 | -0.13% | 6.7천 |
|---|
| 2026.06.22 | ₩26,344 | ₩26,463 | ₩26,291 | ₩26,317 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩26,451 | ₩26,477 | ₩26,437 | ₩26,444 | -0.03% | 800 |
|---|
| 2026.06.17 | ₩26,397 | ₩26,531 | ₩26,324 | ₩26,324 | -0.28% | 1.9천 |
|---|
| 2026.06.16 | ₩26,371 | ₩26,504 | ₩26,371 | ₩26,404 | +0.13% | 500 |
|---|
| 2026.06.15 | ₩26,345 | ₩26,384 | ₩26,304 | ₩26,351 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩26,264 | ₩26,491 | ₩26,251 | ₩26,311 | +0.18% | 3.2천 |
|---|
| 2026.06.11 | ₩26,264 | ₩26,437 | ₩26,264 | ₩26,357 | +0.36% | 6.1천 |
|---|
| 2026.06.10 | ₩26,277 | ₩26,277 | ₩26,217 | ₩26,217 | -0.23% | 5.1천 |
|---|
| 2026.06.09 | ₩26,157 | ₩26,251 | ₩26,157 | ₩26,211 | +0.20% | 1.4만 |
|---|
| 2026.06.08 | ₩26,171 | ₩26,224 | ₩26,131 | ₩26,164 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩26,131 | ₩26,144 | ₩26,097 | ₩26,097 | -0.13% | 1.2만 |
|---|
| 2026.06.04 | ₩26,277 | ₩26,277 | ₩26,157 | ₩26,191 | -0.33% | 7.1만 |
|---|
| 2026.06.03 | ₩26,144 | ₩26,211 | ₩26,117 | ₩26,164 | +0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩26,219 | ₩26,251 | ₩26,184 | ₩26,217 | -0.01% | 1.7만 |
|---|
| 2026.06.01 | ₩26,237 | ₩26,251 | ₩26,197 | ₩26,244 | +0.03% | 2.5천 |
|---|
| 2026.05.29 | ₩26,397 | ₩26,437 | ₩26,384 | ₩26,409 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,331 | ₩26,424 | ₩26,331 | ₩26,371 | +0.15% | 6.5만 |
|---|
| 2026.05.27 | ₩26,292 | ₩26,344 | ₩26,277 | ₩26,304 | +0.05% | 5.5만 |
|---|
| 2026.05.26 | ₩26,291 | ₩26,291 | ₩26,211 | ₩26,271 | -0.08% | 1.8천 |
|---|
| 2026.05.22 | ₩26,157 | ₩26,177 | ₩26,104 | ₩26,177 | +0.08% | 500 |
|---|
| 2026.05.21 | ₩26,091 | ₩26,224 | ₩26,091 | ₩26,177 | +0.33% | 8.7천 |
|---|
| 2026.05.20 | ₩26,097 | ₩26,304 | ₩26,097 | ₩26,151 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩25,957 | ₩25,977 | ₩25,917 | ₩25,977 | +0.08% | 5만 |
|---|
| 2026.05.18 | ₩26,117 | ₩26,117 | ₩25,931 | ₩26,091 | -0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩26,223 | ₩26,223 | ₩26,164 | ₩26,164 | -0.22% | 2.6천 |
|---|
| 2026.05.14 | ₩26,392 | ₩26,411 | ₩26,304 | ₩26,304 | -0.33% | 5.3만 |
|---|
| 2026.05.13 | ₩26,321 | ₩26,344 | ₩26,264 | ₩26,331 | +0.04% | 5.2만 |
|---|
| 2026.05.12 | ₩26,357 | ₩26,371 | ₩26,344 | ₩26,344 | -0.05% | 400 |
|---|
| 2026.05.11 | ₩26,476 | ₩26,476 | ₩26,451 | ₩26,451 | -0.10% | 1.3천 |
|---|
| 2026.05.08 | ₩26,503 | ₩26,503 | ₩26,471 | ₩26,484 | -0.07% | 6.7천 |
|---|
| 2026.05.07 | ₩26,437 | ₩26,477 | ₩26,304 | ₩26,411 | -0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩26,437 | ₩26,444 | ₩26,437 | ₩26,444 | +0.03% | 1.6천 |
|---|
| 2026.05.05 | ₩26,317 | ₩26,357 | ₩26,317 | ₩26,337 | +0.08% | 5.6천 |
|---|
| 2026.05.04 | ₩26,411 | ₩26,411 | ₩26,344 | ₩26,351 | -0.23% | 35.6만 |
|---|
| 2026.05.01 | ₩26,344 | ₩26,437 | ₩26,317 | ₩26,397 | +0.20% | 1.8천 |
|---|
| 2026.04.30 | ₩26,517 | ₩26,517 | ₩26,499 | ₩26,499 | -0.07% | 2천 |
|---|
| 2026.04.29 | ₩26,531 | ₩26,531 | ₩26,475 | ₩26,475 | -0.21% | 2천 |
|---|
| 2026.04.28 | ₩26,611 | ₩26,611 | ₩26,577 | ₩26,577 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩26,624 | ₩26,624 | ₩26,584 | ₩26,584 | -0.15% | 800 |
|---|
| 2026.04.24 | ₩26,611 | ₩26,644 | ₩26,611 | ₩26,644 | +0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩26,664 | ₩26,784 | ₩26,584 | ₩26,584 | -0.30% | 4.5천 |
|---|
| 2026.04.22 | ₩26,624 | ₩26,751 | ₩26,597 | ₩26,671 | +0.18% | 3.3천 |
|---|
| 2026.04.21 | ₩26,651 | ₩26,651 | ₩26,517 | ₩26,584 | -0.25% | 3.1천 |
|---|
| 2026.04.20 | ₩26,717 | ₩26,717 | ₩26,664 | ₩26,684 | -0.12% | 4.4천 |
|---|
| 2026.04.17 | ₩26,691 | ₩26,797 | ₩26,691 | ₩26,697 | +0.02% | 6.2천 |
|---|
| 2026.04.16 | ₩26,717 | ₩26,717 | ₩26,584 | ₩26,644 | -0.27% | 2.2천 |
|---|
| 2026.04.15 | ₩26,744 | ₩26,744 | ₩26,597 | ₩26,651 | -0.35% | 1.2만 |
|---|
| 2026.04.14 | ₩26,637 | ₩26,691 | ₩26,637 | ₩26,677 | +0.15% | 110.1만 |
|---|
| 2026.04.13 | ₩26,624 | ₩26,631 | ₩26,597 | ₩26,631 | +0.03% | 2.9천 |
|---|
| 2026.04.10 | ₩26,624 | ₩26,691 | ₩26,584 | ₩26,604 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩26,623 | ₩26,623 | ₩26,591 | ₩26,591 | -0.12% | 700 |
|---|
| 2026.04.08 | ₩26,597 | ₩26,651 | ₩26,584 | ₩26,584 | -0.05% | 1.1천 |
|---|
| 2026.04.07 | ₩26,491 | ₩26,531 | ₩26,477 | ₩26,531 | +0.15% | 1.6천 |
|---|
| 2026.04.06 | ₩26,528 | ₩26,611 | ₩26,504 | ₩26,504 | -0.09% | 1.4천 |
|---|
| 2026.04.02 | ₩26,544 | ₩26,584 | ₩26,544 | ₩26,551 | +0.03% | 1.2천 |
|---|
| 2026.04.01 | ₩26,544 | ₩26,651 | ₩26,492 | ₩26,517 | -0.10% | 3천 |
|---|
| 2026.03.31 | ₩26,624 | ₩26,744 | ₩26,571 | ₩26,624 | 0.00% | 2.8천 |
|---|
| 2026.03.30 | ₩26,517 | ₩26,564 | ₩26,517 | ₩26,531 | +0.05% | 2.1천 |
|---|
| 2026.03.27 | ₩26,387 | ₩26,451 | ₩26,387 | ₩26,451 | +0.24% | 700 |
|---|
| 2026.03.26 | ₩26,477 | ₩26,531 | ₩26,357 | ₩26,357 | -0.45% | 2.2만 |
|---|
| 2026.03.25 | ₩26,504 | ₩26,597 | ₩26,504 | ₩26,597 | +0.35% | 2.2천 |
|---|
| 2026.03.24 | ₩26,397 | ₩26,437 | ₩26,397 | ₩26,411 | +0.05% | 1.2만 |
|---|
| 2026.03.23 | ₩26,491 | ₩26,504 | ₩26,491 | ₩26,497 | +0.03% | 2.3천 |
|---|
| 2026.03.20 | ₩26,464 | ₩26,464 | ₩26,251 | ₩26,364 | -0.38% | 2.8만 |
|---|
| 2026.03.19 | ₩26,584 | ₩26,597 | ₩26,491 | ₩26,597 | +0.05% | 2.4천 |
|---|
| 2026.03.18 | ₩26,651 | ₩26,677 | ₩26,571 | ₩26,571 | -0.30% | 6.5천 |
|---|
| 2026.03.17 | ₩26,717 | ₩26,744 | ₩26,697 | ₩26,697 | -0.07% | 4.1천 |
|---|
| 2026.03.16 | ₩26,677 | ₩26,677 | ₩26,611 | ₩26,627 | -0.19% | 4.3천 |
|---|
| 2026.03.13 | ₩26,537 | ₩26,691 | ₩26,527 | ₩26,527 | -0.04% | 2.8천 |
|---|
| 2026.03.12 | ₩26,603 | ₩26,717 | ₩26,557 | ₩26,577 | -0.10% | 3.8천 |
|---|
| 2026.03.11 | ₩26,731 | ₩26,731 | ₩26,531 | ₩26,657 | -0.27% | 1.3천 |
|---|
| 2026.03.10 | ₩26,744 | ₩26,744 | ₩26,677 | ₩26,677 | -0.25% | 800 |
|---|
| 2026.03.09 | ₩26,664 | ₩26,851 | ₩26,664 | ₩26,817 | +0.57% | 6.7천 |
|---|
| 2026.03.06 | ₩26,633 | ₩26,731 | ₩26,633 | ₩26,677 | +0.17% | 700 |
|---|
| 2026.03.05 | ₩26,744 | ₩26,851 | ₩26,684 | ₩26,744 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩26,811 | ₩26,851 | ₩26,784 | ₩26,795 | -0.06% | 1.1만 |
|---|
| 2026.03.03 | ₩26,784 | ₩26,811 | ₩26,784 | ₩26,811 | +0.10% | 900 |
|---|
| 2026.03.02 | ₩26,877 | ₩26,877 | ₩26,797 | ₩26,831 | -0.17% | 2.9천 |
|---|
| 2026.02.27 | ₩27,088 | ₩27,104 | ₩27,064 | ₩27,064 | -0.09% | 6.2천 |
|---|
| 2026.02.26 | ₩26,997 | ₩27,017 | ₩26,977 | ₩27,017 | +0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩26,891 | ₩26,944 | ₩26,891 | ₩26,937 | +0.17% | 1.7천 |
|---|
| 2026.02.24 | ₩26,957 | ₩26,957 | ₩26,951 | ₩26,951 | -0.02% | 3.1천 |
|---|
| 2026.02.23 | ₩26,921 | ₩26,984 | ₩26,921 | ₩26,931 | +0.03% | 800 |
|---|
| 2026.02.20 | ₩26,917 | ₩26,917 | ₩26,871 | ₩26,897 | -0.07% | 9.2천 |
|---|
| 2026.02.19 | ₩26,891 | ₩26,891 | ₩26,891 | ₩26,891 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩26,883 | ₩26,996 | ₩26,857 | ₩26,871 | -0.04% | 5.2천 |
|---|
| 2026.02.17 | ₩26,897 | ₩26,897 | ₩26,851 | ₩26,877 | -0.07% | 1.4만 |
|---|
| 2026.02.13 | ₩26,897 | ₩26,971 | ₩26,891 | ₩26,937 | +0.15% | 3천 |
|---|
| 2026.02.12 | ₩26,811 | ₩26,904 | ₩26,809 | ₩26,889 | +0.29% | 5.1천 |
|---|
| 2026.02.11 | ₩26,783 | ₩26,784 | ₩26,744 | ₩26,744 | -0.14% | 2.3천 |
|---|
| 2026.02.10 | ₩26,824 | ₩26,824 | ₩26,771 | ₩26,797 | -0.10% | 3.9만 |
|---|
| 2026.02.09 | ₩26,664 | ₩26,851 | ₩26,664 | ₩26,704 | +0.15% | 8.3천 |
|---|
| 2026.02.06 | ₩26,716 | ₩26,744 | ₩26,691 | ₩26,691 | -0.09% | 1.9천 |
|---|
| 2026.02.05 | ₩26,677 | ₩26,731 | ₩26,677 | ₩26,717 | +0.15% | 4.7천 |
|---|
| 2026.02.04 | ₩26,624 | ₩26,691 | ₩26,597 | ₩26,691 | +0.25% | 6.5천 |
|---|
| 2026.02.03 | ₩26,651 | ₩26,651 | ₩26,611 | ₩26,637 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩26,704 | ₩26,704 | ₩26,624 | ₩26,644 | -0.22% | 8.3천 |
|---|
| 2026.01.30 | ₩26,837 | ₩26,931 | ₩26,797 | ₩26,797 | -0.15% | 1.3천 |
|---|
| 2026.01.29 | ₩26,744 | ₩26,837 | ₩26,725 | ₩26,811 | +0.25% | 800 |
|---|
| 2026.01.28 | ₩26,824 | ₩26,837 | ₩26,757 | ₩26,817 | -0.02% | 6.6천 |
|---|
| 2026.01.27 | ₩26,864 | ₩26,864 | ₩26,827 | ₩26,827 | -0.14% | 1.6천 |
|---|
| 2026.01.26 | ₩26,811 | ₩26,931 | ₩26,791 | ₩26,851 | +0.15% | 5천 |
|---|
| 2026.01.23 | ₩26,651 | ₩26,811 | ₩26,651 | ₩26,777 | +0.48% | 1.1만 |
|---|
| 2026.01.22 | ₩26,691 | ₩26,731 | ₩26,683 | ₩26,717 | +0.10% | 7.3천 |
|---|
| 2026.01.21 | ₩26,716 | ₩26,716 | ₩26,637 | ₩26,664 | -0.19% | 7천 |
|---|
| 2026.01.20 | ₩26,571 | ₩26,784 | ₩26,544 | ₩26,657 | +0.33% | 1.6만 |
|---|
| 2026.01.16 | ₩26,851 | ₩26,851 | ₩26,777 | ₩26,784 | -0.25% | 600 |
|---|
| 2026.01.15 | ₩26,851 | ₩26,851 | ₩26,784 | ₩26,797 | -0.20% | 5만 |
|---|
| 2026.01.14 | ₩26,797 | ₩26,857 | ₩26,793 | ₩26,824 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩26,944 | ₩26,944 | ₩26,731 | ₩26,757 | -0.69% | 5.2천 |
|---|
| 2026.01.12 | ₩26,797 | ₩26,997 | ₩26,783 | ₩26,904 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩26,797 | ₩26,851 | ₩26,797 | ₩26,812 | +0.05% | 7.8천 |
|---|
| 2026.01.08 | ₩26,664 | ₩26,677 | ₩26,611 | ₩26,644 | -0.07% | 8.7천 |
|---|
| 2026.01.07 | ₩26,664 | ₩26,697 | ₩26,644 | ₩26,664 | 0.00% | 6.8천 |
|---|
| 2026.01.06 | ₩26,637 | ₩26,664 | ₩26,624 | ₩26,624 | -0.05% | 4.5천 |
|---|
| 2026.01.05 | ₩26,677 | ₩26,704 | ₩26,671 | ₩26,671 | -0.02% | 8.2천 |
|---|
| 2026.01.02 | ₩26,664 | ₩26,664 | ₩26,617 | ₩26,617 | -0.17% | 3.7천 |
|---|
| 2025.12.31 | ₩26,651 | ₩26,731 | ₩26,611 | ₩26,651 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩26,585 | ₩26,757 | ₩26,577 | ₩26,677 | +0.35% | 6.2천 |
|---|
| 2025.12.29 | ₩26,784 | ₩26,864 | ₩26,784 | ₩26,837 | +0.20% | 3.2천 |
|---|
| 2025.12.26 | ₩26,864 | ₩26,864 | ₩26,811 | ₩26,821 | -0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩26,771 | ₩26,864 | ₩26,764 | ₩26,797 | +0.10% | 4.7만 |
|---|
| 2025.12.23 | ₩26,704 | ₩26,824 | ₩26,704 | ₩26,771 | +0.25% | 1.7만 |
|---|
| 2025.12.22 | ₩26,811 | ₩26,957 | ₩26,731 | ₩26,957 | +0.55% | 8.5천 |
|---|
| 2025.12.19 | ₩26,797 | ₩26,797 | ₩26,764 | ₩26,764 | -0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩26,824 | ₩26,824 | ₩26,744 | ₩26,791 | -0.12% | 8.1천 |
|---|
| 2025.12.17 | ₩26,744 | ₩26,771 | ₩26,731 | ₩26,739 | -0.02% | 5.7천 |
|---|
| 2025.12.16 | ₩26,731 | ₩26,861 | ₩26,717 | ₩26,751 | +0.07% | 3.1천 |
|---|
| 2025.12.15 | ₩26,677 | ₩26,891 | ₩26,611 | ₩26,731 | +0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩26,637 | ₩26,823 | ₩26,637 | ₩26,651 | +0.05% | 8.6천 |
|---|
| 2025.12.11 | ₩26,824 | ₩26,824 | ₩26,705 | ₩26,705 | -0.44% | 9.1천 |
|---|
| 2025.12.10 | ₩26,731 | ₩27,317 | ₩26,637 | ₩26,784 | +0.20% | 1.7만 |
|---|
| 2025.12.09 | ₩26,704 | ₩26,771 | ₩26,644 | ₩26,656 | -0.18% | 6.7천 |
|---|
| 2025.12.08 | ₩26,677 | ₩26,777 | ₩26,633 | ₩26,663 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩26,691 | ₩26,691 | ₩26,655 | ₩26,665 | -0.09% | 5.5천 |
|---|
| 2025.12.04 | ₩26,728 | ₩26,784 | ₩26,684 | ₩26,684 | -0.16% | 4.7천 |
|---|
| 2025.12.03 | ₩26,731 | ₩26,837 | ₩26,687 | ₩26,711 | -0.07% | 2만 |
|---|
| 2025.12.02 | ₩26,651 | ₩26,757 | ₩26,631 | ₩26,677 | +0.10% | 1.6만 |
|---|
| 2025.12.01 | ₩26,664 | ₩26,717 | ₩26,632 | ₩26,664 | 0.00% | 3.7만 |
|---|
| 2025.11.28 | ₩26,864 | ₩26,879 | ₩26,864 | ₩26,879 | +0.05% | 5천 |
|---|
| 2025.11.26 | ₩26,928 | ₩27,064 | ₩26,917 | ₩26,985 | +0.21% | 2.2만 |
|---|
| 2025.11.25 | ₩26,871 | ₩26,957 | ₩26,871 | ₩26,944 | +0.27% | 5.4천 |
|---|
| 2025.11.24 | ₩26,851 | ₩27,024 | ₩26,757 | ₩26,864 | +0.05% | 1.3만 |
|---|
| 2025.11.21 | ₩26,777 | ₩26,904 | ₩26,777 | ₩26,804 | +0.10% | 9.1천 |
|---|
| 2025.11.20 | ₩26,731 | ₩26,744 | ₩26,711 | ₩26,711 | -0.07% | 1.9천 |
|---|
| 2025.11.19 | ₩26,757 | ₩26,757 | ₩26,717 | ₩26,717 | -0.15% | 5.4천 |
|---|
| 2025.11.18 | ₩26,717 | ₩26,851 | ₩26,717 | ₩26,737 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩26,717 | ₩26,877 | ₩26,693 | ₩26,715 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩26,957 | ₩26,957 | ₩26,717 | ₩26,744 | -0.79% | 3.2만 |
|---|
| 2025.11.13 | ₩26,757 | ₩26,957 | ₩26,717 | ₩26,784 | +0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩26,891 | ₩26,891 | ₩26,744 | ₩26,875 | -0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩26,811 | ₩26,971 | ₩26,797 | ₩26,889 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩26,784 | ₩26,944 | ₩26,755 | ₩26,784 | 0.00% | 1.6천 |
|---|
| 2025.11.07 | ₩26,777 | ₩26,777 | ₩26,691 | ₩26,717 | -0.22% | 800 |
|---|
| 2025.11.06 | ₩26,729 | ₩26,877 | ₩26,704 | ₩26,704 | -0.09% | 5.7천 |
|---|
| 2025.11.05 | ₩26,664 | ₩26,811 | ₩26,597 | ₩26,617 | -0.17% | 1.6천 |
|---|
| 2025.11.04 | ₩26,704 | ₩26,717 | ₩26,704 | ₩26,709 | +0.02% | 700 |
|---|
| 2025.11.03 | ₩26,677 | ₩26,824 | ₩26,677 | ₩26,824 | +0.55% | 1.3만 |
|---|
| 2025.10.31 | ₩26,891 | ₩27,011 | ₩26,877 | ₩26,884 | -0.02% | 5.9천 |
|---|
| 2025.10.30 | ₩26,891 | ₩26,944 | ₩26,839 | ₩26,891 | 0.00% | 6.4만 |
|---|
| 2025.10.29 | ₩26,984 | ₩27,011 | ₩26,857 | ₩26,857 | -0.47% | 4.9만 |
|---|
| 2025.10.28 | ₩27,023 | ₩27,023 | ₩26,991 | ₩26,991 | -0.12% | 500 |
|---|
| 2025.10.27 | ₩26,944 | ₩26,971 | ₩26,944 | ₩26,964 | +0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩26,981 | ₩26,981 | ₩26,797 | ₩26,837 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩26,931 | ₩26,957 | ₩26,924 | ₩26,924 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩26,984 | ₩26,984 | ₩26,977 | ₩26,977 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩26,984 | ₩26,997 | ₩26,904 | ₩26,904 | -0.30% | 1.5천 |
|---|
| 2025.10.20 | ₩26,971 | ₩26,971 | ₩26,784 | ₩26,784 | -0.69% | 4.4천 |
|---|
| 2025.10.17 | ₩26,929 | ₩26,929 | ₩26,924 | ₩26,924 | -0.02% | 300 |
|---|
| 2025.10.16 | ₩26,904 | ₩26,904 | ₩26,784 | ₩26,784 | -0.45% | 3.5천 |
|---|
| 2025.10.15 | ₩26,825 | ₩26,891 | ₩26,817 | ₩26,817 | -0.03% | 1.4천 |
|---|
| 2025.10.14 | ₩26,797 | ₩26,837 | ₩26,704 | ₩26,704 | -0.35% | 3.6천 |
|---|
| 2025.10.13 | ₩26,752 | ₩26,764 | ₩26,752 | ₩26,764 | +0.04% | 300 |
|---|
| 2025.10.10 | ₩26,757 | ₩26,757 | ₩26,757 | ₩26,757 | 0.00% | 200 |
|---|