시장 데이터를 불러오는 중
전체 종목
Vanguard New York Tax-Exempt Bond ETF 과거 주가
Vanguard New York Tax-Exempt Bond ETF · MUNY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard New York Tax-Exempt Bond ETF · MUNY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,639 | ₩130,665 | ₩130,424 | ₩130,498 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,647 | ₩130,049 | ₩129,299 | ₩129,835 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,486 | ₩130,076 | ₩129,427 | ₩129,754 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,625 | ₩130,719 | ₩129,995 | ₩130,458 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,665 | ₩130,677 | ₩129,848 | ₩130,598 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,523 | ₩131,724 | ₩130,116 | ₩130,116 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,759 | ₩131,201 | ₩130,551 | ₩130,759 | 0.00% | 12.1만 |
| 2026.09.30 | ₩130,036 | ₩130,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,438 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,419 | ₩129,768 | ₩129,155 | ₩129,339 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,263 | ₩130,384 | ₩129,252 | ₩129,794 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,108 | ₩131,121 | ₩130,357 | ₩130,451 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,657 | ₩131,711 | ₩130,963 | ₩131,014 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,501 | ₩132,549 | ₩131,282 | ₩131,751 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,582 | ₩132,689 | ₩132,515 | ₩132,575 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,903 | ₩132,930 | ₩132,528 | ₩132,622 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,957 | ₩132,957 | ₩132,354 | ₩132,561 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,185 | ₩133,185 | ₩132,823 | ₩133,024 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,742 | ₩133,051 | ₩132,535 | ₩132,595 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,104 | ₩133,118 | ₩132,716 | ₩132,756 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,292 | ₩133,372 | ₩133,030 | ₩133,144 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,144 | ₩133,474 | ₩133,044 | ₩133,144 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,144 | ₩133,144 | ₩132,488 | ₩132,796 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,578 | ₩134,578 | ₩133,694 | ₩133,694 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,484 | ₩134,551 | ₩134,317 | ₩134,391 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,498 | ₩134,659 | ₩134,411 | ₩134,411 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,793 | ₩134,833 | ₩134,404 | ₩134,458 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,726 | ₩134,726 | ₩134,484 | ₩134,538 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,886 | ₩135,141 | ₩134,397 | ₩134,525 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,623 | ₩135,744 | ₩135,530 | ₩135,556 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩136,052 | ₩136,173 | ₩135,771 | ₩135,804 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,267 | ₩136,267 | ₩135,999 | ₩135,999 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,642 | ₩136,642 | ₩136,146 | ₩136,146 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,360 | ₩136,481 | ₩136,273 | ₩136,421 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,334 | ₩136,414 | ₩136,174 | ₩136,200 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,374 | ₩136,374 | ₩136,119 | ₩136,307 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,146 | ₩136,441 | ₩136,126 | ₩136,293 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,575 | ₩136,655 | ₩136,481 | ₩136,602 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,602 | ₩136,602 | ₩136,226 | ₩136,253 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩137,057 | ₩137,218 | ₩136,669 | ₩136,669 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,473 | ₩137,473 | ₩136,950 | ₩137,163 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,245 | ₩137,431 | ₩137,218 | ₩137,319 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,298 | ₩137,298 | ₩137,017 | ₩137,057 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,084 | ₩137,875 | ₩137,017 | ₩137,119 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,990 | ₩137,044 | ₩136,856 | ₩136,896 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,231 | ₩137,231 | ₩136,990 | ₩137,018 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,669 | ₩136,894 | ₩136,535 | ₩136,749 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,535 | ₩136,756 | ₩136,508 | ₩136,736 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,736 | ₩136,736 | ₩136,521 | ₩136,602 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,340 | ₩136,465 | ₩136,320 | ₩136,320 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,535 | ₩136,575 | ₩136,434 | ₩136,508 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,709 | ₩136,775 | ₩136,421 | ₩136,635 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,963 | ₩137,164 | ₩136,883 | ₩136,890 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,803 | ₩137,044 | ₩136,762 | ₩136,957 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,722 | ₩136,883 | ₩136,722 | ₩136,803 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,307 | ₩136,521 | ₩136,293 | ₩136,340 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,736 | ₩136,736 | ₩136,079 | ₩136,226 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,513 | ₩137,700 | ₩137,097 | ₩137,097 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,942 | ₩137,942 | ₩137,513 | ₩137,513 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩138,022 | ₩138,102 | ₩137,727 | ₩137,781 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩138,009 | ₩138,035 | ₩137,781 | ₩137,942 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,236 | ₩138,370 | ₩137,848 | ₩137,946 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,531 | ₩138,531 | ₩138,223 | ₩138,223 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,585 | ₩138,715 | ₩138,424 | ₩138,478 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,558 | ₩138,625 | ₩138,303 | ₩138,384 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,638 | ₩138,759 | ₩138,585 | ₩138,598 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,625 | ₩138,712 | ₩138,464 | ₩138,511 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,692 | ₩138,732 | ₩138,531 | ₩138,531 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩139,067 | ₩139,550 | ₩138,933 | ₩138,947 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,148 | ₩139,208 | ₩139,081 | ₩139,208 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,161 | ₩139,161 | ₩138,933 | ₩139,148 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,826 | ₩138,994 | ₩138,799 | ₩138,980 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,402 | ₩139,509 | ₩139,362 | ₩139,362 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,121 | ₩139,342 | ₩139,121 | ₩139,335 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩139,054 | ₩139,148 | ₩138,987 | ₩139,121 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩139,027 | ₩139,134 | ₩139,000 | ₩139,040 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,081 | ₩139,161 | ₩138,893 | ₩138,973 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩139,040 | ₩139,040 | ₩138,853 | ₩138,853 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩139,040 | ₩139,136 | ₩138,853 | ₩139,000 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,893 | ₩139,000 | ₩138,880 | ₩138,893 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,893 | ₩138,906 | ₩138,558 | ₩138,571 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,826 | ₩138,893 | ₩138,612 | ₩138,759 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,692 | ₩138,759 | ₩138,518 | ₩138,598 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,471 | ₩138,478 | ₩138,143 | ₩138,451 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,424 | ₩138,545 | ₩138,317 | ₩138,470 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,625 | ₩138,625 | ₩138,123 | ₩138,250 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,746 | ₩138,806 | ₩138,464 | ₩138,659 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,692 | ₩138,726 | ₩138,444 | ₩138,571 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,344 | ₩138,551 | ₩138,250 | ₩138,411 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,652 | ₩138,746 | ₩138,625 | ₩138,652 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,344 | ₩138,679 | ₩138,324 | ₩138,571 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,612 | ₩138,659 | ₩138,545 | ₩138,625 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,808 | ₩138,384 | ₩137,674 | ₩138,357 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,545 | ₩138,692 | ₩138,397 | ₩138,531 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,875 | ₩138,424 | ₩137,875 | ₩138,344 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,995 | ₩138,203 | ₩137,901 | ₩138,129 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,861 | ₩137,955 | ₩137,694 | ₩137,955 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,392 | ₩137,412 | ₩137,171 | ₩137,285 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,843 | ₩137,144 | ₩136,709 | ₩137,071 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,896 | ₩137,077 | ₩136,749 | ₩137,004 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,789 | ₩136,896 | ₩136,414 | ₩136,756 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,285 | ₩137,285 | ₩137,071 | ₩137,151 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,392 | ₩137,553 | ₩136,829 | ₩137,057 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,223 | ₩138,223 | ₩137,901 | ₩137,968 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,102 | ₩138,143 | ₩137,895 | ₩137,955 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩138,022 | ₩138,210 | ₩137,875 | ₩138,169 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,210 | ₩138,303 | ₩138,022 | ₩138,062 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,370 | ₩138,397 | ₩138,102 | ₩138,129 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,411 | ₩138,411 | ₩138,129 | ₩138,129 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,625 | ₩138,625 | ₩138,317 | ₩138,317 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,263 | ₩138,263 | ₩137,888 | ₩137,968 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,210 | ₩138,250 | ₩137,841 | ₩138,089 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,357 | ₩138,357 | ₩138,149 | ₩138,183 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,679 | ₩138,679 | ₩138,451 | ₩138,545 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,719 | ₩138,719 | ₩138,424 | ₩138,547 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,692 | ₩138,746 | ₩138,638 | ₩138,746 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,947 | ₩138,960 | ₩138,772 | ₩138,826 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,786 | ₩138,893 | ₩138,759 | ₩138,839 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,906 | ₩138,906 | ₩138,498 | ₩138,819 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,799 | ₩138,799 | ₩138,652 | ₩138,746 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,806 | ₩138,839 | ₩138,511 | ₩138,531 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,692 | ₩138,866 | ₩138,692 | ₩138,813 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,464 | ₩138,813 | ₩138,437 | ₩138,679 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,397 | ₩138,504 | ₩138,277 | ₩138,303 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,437 | ₩138,732 | ₩138,317 | ₩138,344 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,571 | ₩138,612 | ₩138,411 | ₩138,464 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,223 | ₩138,571 | ₩138,203 | ₩138,531 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,330 | ₩138,330 | ₩138,009 | ₩138,196 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩138,076 | ₩138,263 | ₩137,901 | ₩138,183 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,156 | ₩138,531 | ₩137,968 | ₩138,042 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,352 | ₩137,654 | ₩137,285 | ₩137,627 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,285 | ₩137,674 | ₩136,695 | ₩136,695 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,138 | ₩137,593 | ₩137,097 | ₩137,593 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩137,057 | ₩137,298 | ₩137,057 | ₩137,191 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,151 | ₩137,406 | ₩137,084 | ₩137,285 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩137,017 | ₩137,064 | ₩136,816 | ₩136,990 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,535 | ₩136,615 | ₩136,247 | ₩136,615 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,870 | ₩136,977 | ₩136,561 | ₩136,642 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,950 | ₩136,950 | ₩136,615 | ₩136,883 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,285 | ₩137,365 | ₩136,535 | ₩136,588 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,473 | ₩137,566 | ₩137,164 | ₩137,365 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,808 | ₩137,855 | ₩136,937 | ₩136,990 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,491 | ₩138,491 | ₩137,955 | ₩138,096 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,384 | ₩138,502 | ₩138,357 | ₩138,397 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,692 | ₩138,692 | ₩138,330 | ₩138,437 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,692 | ₩138,772 | ₩138,370 | ₩138,531 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,236 | ₩138,370 | ₩138,076 | ₩138,370 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,277 | ₩138,437 | ₩137,794 | ₩137,848 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,692 | ₩138,786 | ₩138,143 | ₩138,317 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,081 | ₩139,081 | ₩138,813 | ₩138,933 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,813 | ₩139,047 | ₩138,813 | ₩138,960 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,322 | ₩139,322 | ₩138,813 | ₩139,094 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,241 | ₩139,241 | ₩138,933 | ₩139,148 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,389 | ₩139,456 | ₩139,054 | ₩139,322 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,550 | ₩139,550 | ₩139,054 | ₩139,161 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩140,072 | ₩140,159 | ₩139,831 | ₩139,965 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,903 | ₩140,903 | ₩140,595 | ₩140,756 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,608 | ₩140,709 | ₩140,582 | ₩140,582 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,407 | ₩140,500 | ₩140,340 | ₩140,354 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,421 | ₩140,535 | ₩140,313 | ₩140,461 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,394 | ₩140,488 | ₩140,206 | ₩140,407 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,233 | ₩140,233 | ₩139,952 | ₩139,965 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,193 | ₩140,367 | ₩139,898 | ₩140,126 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,153 | ₩140,273 | ₩139,804 | ₩140,086 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,099 | ₩140,099 | ₩139,804 | ₩140,086 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,791 | ₩140,005 | ₩139,791 | ₩139,891 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,523 | ₩139,724 | ₩139,523 | ₩139,724 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,402 | ₩139,429 | ₩139,268 | ₩139,375 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,764 | ₩139,764 | ₩139,255 | ₩139,496 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,456 | ₩139,509 | ₩139,322 | ₩139,509 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,496 | ₩139,496 | ₩139,228 | ₩139,362 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,375 | ₩139,429 | ₩139,215 | ₩139,308 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,255 | ₩139,268 | ₩139,002 | ₩139,188 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,081 | ₩139,282 | ₩138,893 | ₩139,148 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩139,027 | ₩139,054 | ₩138,813 | ₩139,000 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,947 | ₩139,282 | ₩138,947 | ₩139,161 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,893 | ₩139,174 | ₩138,866 | ₩139,094 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,880 | ₩139,094 | ₩138,839 | ₩139,014 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,893 | ₩139,053 | ₩138,893 | ₩139,000 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,967 | ₩139,054 | ₩138,920 | ₩138,927 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,920 | ₩138,947 | ₩138,772 | ₩138,813 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,866 | ₩138,866 | ₩138,679 | ₩138,732 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,598 | ₩138,853 | ₩138,478 | ₩138,732 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,188 | ₩139,188 | ₩138,525 | ₩138,679 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,268 | ₩139,268 | ₩139,107 | ₩139,121 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,268 | ₩139,268 | ₩139,148 | ₩139,161 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩139,014 | ₩139,201 | ₩139,014 | ₩139,161 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,094 | ₩139,148 | ₩138,998 | ₩139,027 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,960 | ₩139,067 | ₩138,913 | ₩139,014 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩139,040 | ₩139,121 | ₩138,960 | ₩139,040 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,094 | ₩139,134 | ₩138,893 | ₩139,000 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,813 | ₩139,114 | ₩138,813 | ₩139,027 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,241 | ₩139,241 | ₩138,642 | ₩138,819 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩139,067 | ₩139,067 | ₩138,344 | ₩138,692 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,625 | ₩138,625 | ₩138,344 | ₩138,565 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,411 | ₩138,746 | ₩138,290 | ₩138,330 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,451 | ₩138,506 | ₩138,297 | ₩138,431 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,585 | ₩138,585 | ₩138,314 | ₩138,344 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,638 | ₩138,638 | ₩138,290 | ₩138,290 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,250 | ₩138,585 | ₩138,176 | ₩138,384 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,518 | ₩138,625 | ₩138,357 | ₩138,605 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,464 | ₩138,551 | ₩138,357 | ₩138,370 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,330 | ₩138,518 | ₩138,317 | ₩138,384 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,531 | ₩138,692 | ₩138,290 | ₩138,324 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,330 | ₩138,370 | ₩138,250 | ₩138,277 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,330 | ₩138,397 | ₩138,156 | ₩138,397 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,397 | ₩138,397 | ₩138,123 | ₩138,236 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,223 | ₩138,397 | ₩138,076 | ₩138,223 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,384 | ₩138,464 | ₩138,223 | ₩138,263 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,116 | ₩138,223 | ₩138,049 | ₩138,190 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,344 | ₩138,381 | ₩138,102 | ₩138,102 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,290 | ₩138,290 | ₩138,049 | ₩138,196 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,290 | ₩138,290 | ₩138,069 | ₩138,183 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩138,062 | ₩138,236 | ₩137,955 | ₩138,143 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,491 | ₩138,491 | ₩138,049 | ₩138,102 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,518 | ₩138,518 | ₩138,049 | ₩138,096 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,504 | ₩138,504 | ₩138,053 | ₩138,216 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,786 | ₩139,134 | ₩138,778 | ₩138,830 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,161 | ₩139,161 | ₩138,672 | ₩138,817 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,826 | ₩138,839 | ₩138,732 | ₩138,779 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,826 | ₩139,161 | ₩138,712 | ₩138,786 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,612 | ₩138,732 | ₩138,598 | ₩138,598 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,719 | ₩138,719 | ₩138,504 | ₩138,625 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,906 | ₩141,386 | ₩138,558 | ₩138,608 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,705 | ₩138,826 | ₩138,625 | ₩138,685 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,357 | ₩138,759 | ₩138,357 | ₩138,551 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,799 | ₩138,799 | ₩138,471 | ₩138,471 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,692 | ₩138,759 | ₩138,598 | ₩138,699 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,972 | ₩139,040 | ₩138,819 | ₩138,839 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,799 | ₩138,940 | ₩138,759 | ₩138,940 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,740 | ₩138,786 | ₩138,652 | ₩138,712 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,790 | ₩138,801 | ₩138,659 | ₩138,679 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,598 | ₩138,692 | ₩138,510 | ₩138,592 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,134 | ₩139,134 | ₩138,450 | ₩138,450 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,665 | ₩138,853 | ₩138,665 | ₩138,759 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩139,054 | ₩139,094 | ₩138,571 | ₩138,571 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,134 | ₩139,228 | ₩139,074 | ₩139,134 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,585 | ₩139,007 | ₩138,545 | ₩139,007 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,134 | ₩139,456 | ₩139,020 | ₩139,061 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,107 | ₩139,322 | ₩139,107 | ₩139,160 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩139,040 | ₩139,288 | ₩138,960 | ₩139,168 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,536 | ₩139,536 | ₩138,947 | ₩139,161 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,866 | ₩139,040 | ₩138,853 | ₩138,994 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,947 | ₩139,148 | ₩138,947 | ₩139,040 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,161 | ₩139,161 | ₩138,972 | ₩139,054 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,933 | ₩139,174 | ₩138,893 | ₩138,960 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,692 | ₩138,884 | ₩138,625 | ₩138,884 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,545 | ₩138,786 | ₩138,471 | ₩138,752 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,504 | ₩138,625 | ₩138,325 | ₩138,529 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,933 | ₩138,933 | ₩138,344 | ₩138,384 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,223 | ₩138,471 | ₩138,215 | ₩138,471 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,129 | ₩138,210 | ₩138,081 | ₩138,183 | +0.04% | 1.1만 |
|---|