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 | ₩130,487 | ₩130,514 | ₩130,273 | ₩130,347 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,497 | ₩129,899 | ₩129,149 | ₩129,684 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,336 | ₩129,925 | ₩129,277 | ₩129,604 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,474 | ₩130,568 | ₩129,845 | ₩130,307 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,514 | ₩130,526 | ₩129,698 | ₩130,447 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,371 | ₩131,572 | ₩129,965 | ₩129,965 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,608 | ₩131,050 | ₩130,400 | ₩130,608 | 0.00% | 12.1만 |
| 2026.09.30 | ₩129,885 | ₩130,615 | ₩129,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,287 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,269 | ₩129,617 | ₩129,006 | ₩129,189 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,113 | ₩130,233 | ₩129,102 | ₩129,644 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩130,956 | ₩130,969 | ₩130,206 | ₩130,300 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,505 | ₩131,558 | ₩130,811 | ₩130,862 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,348 | ₩132,396 | ₩131,130 | ₩131,598 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,428 | ₩132,535 | ₩132,361 | ₩132,422 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,749 | ₩132,776 | ₩132,375 | ₩132,468 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,803 | ₩132,803 | ₩132,201 | ₩132,408 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,031 | ₩133,031 | ₩132,669 | ₩132,870 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,589 | ₩132,897 | ₩132,381 | ₩132,442 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩132,950 | ₩132,964 | ₩132,562 | ₩132,602 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,138 | ₩133,218 | ₩132,877 | ₩132,990 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩132,990 | ₩133,320 | ₩132,890 | ₩132,990 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩132,990 | ₩132,990 | ₩132,335 | ₩132,642 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,423 | ₩134,423 | ₩133,539 | ₩133,539 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,329 | ₩134,396 | ₩134,162 | ₩134,235 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,342 | ₩134,503 | ₩134,255 | ₩134,255 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,637 | ₩134,677 | ₩134,249 | ₩134,302 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,570 | ₩134,570 | ₩134,329 | ₩134,382 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,730 | ₩134,985 | ₩134,242 | ₩134,369 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,467 | ₩135,587 | ₩135,373 | ₩135,400 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩135,895 | ₩136,015 | ₩135,614 | ₩135,647 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,109 | ₩136,109 | ₩135,841 | ₩135,841 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,484 | ₩136,484 | ₩135,989 | ₩135,989 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,203 | ₩136,323 | ₩136,116 | ₩136,263 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,176 | ₩136,256 | ₩136,017 | ₩136,042 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,216 | ₩136,216 | ₩135,962 | ₩136,149 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩135,989 | ₩136,283 | ₩135,968 | ₩136,136 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,417 | ₩136,497 | ₩136,323 | ₩136,444 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,444 | ₩136,444 | ₩136,069 | ₩136,096 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩136,899 | ₩137,059 | ₩136,511 | ₩136,511 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,314 | ₩137,314 | ₩136,792 | ₩137,004 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,086 | ₩137,272 | ₩137,059 | ₩137,160 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,140 | ₩137,140 | ₩136,859 | ₩136,899 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩136,925 | ₩137,715 | ₩136,859 | ₩136,960 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,832 | ₩136,885 | ₩136,698 | ₩136,738 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,073 | ₩137,073 | ₩136,832 | ₩136,860 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,511 | ₩136,735 | ₩136,377 | ₩136,591 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,377 | ₩136,598 | ₩136,350 | ₩136,577 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,577 | ₩136,577 | ₩136,363 | ₩136,444 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,183 | ₩136,307 | ₩136,163 | ₩136,163 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,377 | ₩136,417 | ₩136,276 | ₩136,350 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,551 | ₩136,616 | ₩136,263 | ₩136,477 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,805 | ₩137,006 | ₩136,725 | ₩136,731 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,644 | ₩136,885 | ₩136,604 | ₩136,798 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,564 | ₩136,725 | ₩136,564 | ₩136,644 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,149 | ₩136,363 | ₩136,136 | ₩136,183 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,577 | ₩136,577 | ₩135,922 | ₩136,069 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,354 | ₩137,541 | ₩136,939 | ₩136,939 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,782 | ₩137,782 | ₩137,354 | ₩137,354 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩137,862 | ₩137,943 | ₩137,568 | ₩137,621 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩137,849 | ₩137,876 | ₩137,621 | ₩137,782 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,077 | ₩138,210 | ₩137,688 | ₩137,786 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,371 | ₩138,371 | ₩138,063 | ₩138,063 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,425 | ₩138,554 | ₩138,264 | ₩138,317 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,398 | ₩138,465 | ₩138,143 | ₩138,224 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,478 | ₩138,599 | ₩138,425 | ₩138,438 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,465 | ₩138,552 | ₩138,304 | ₩138,351 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,532 | ₩138,572 | ₩138,371 | ₩138,371 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩138,906 | ₩139,388 | ₩138,773 | ₩138,786 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩138,987 | ₩139,047 | ₩138,920 | ₩139,047 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,000 | ₩139,000 | ₩138,773 | ₩138,987 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,665 | ₩138,833 | ₩138,639 | ₩138,819 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,241 | ₩139,348 | ₩139,201 | ₩139,201 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩138,960 | ₩139,181 | ₩138,960 | ₩139,174 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩138,893 | ₩138,987 | ₩138,826 | ₩138,960 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩138,866 | ₩138,973 | ₩138,839 | ₩138,880 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩138,920 | ₩139,000 | ₩138,732 | ₩138,813 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩138,880 | ₩138,880 | ₩138,692 | ₩138,692 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩138,880 | ₩138,975 | ₩138,692 | ₩138,839 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,732 | ₩138,839 | ₩138,719 | ₩138,732 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,732 | ₩138,746 | ₩138,398 | ₩138,411 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,665 | ₩138,732 | ₩138,451 | ₩138,599 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,532 | ₩138,599 | ₩138,358 | ₩138,438 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,311 | ₩138,317 | ₩137,983 | ₩138,291 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,264 | ₩138,384 | ₩138,157 | ₩138,309 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,465 | ₩138,465 | ₩137,963 | ₩138,090 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,585 | ₩138,645 | ₩138,304 | ₩138,498 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,532 | ₩138,565 | ₩138,284 | ₩138,411 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,184 | ₩138,391 | ₩138,090 | ₩138,251 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,491 | ₩138,585 | ₩138,465 | ₩138,491 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,184 | ₩138,518 | ₩138,164 | ₩138,411 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,451 | ₩138,498 | ₩138,384 | ₩138,465 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,648 | ₩138,224 | ₩137,514 | ₩138,197 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,384 | ₩138,532 | ₩138,237 | ₩138,371 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,715 | ₩138,264 | ₩137,715 | ₩138,184 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,836 | ₩138,043 | ₩137,742 | ₩137,969 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,702 | ₩137,795 | ₩137,534 | ₩137,795 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,233 | ₩137,253 | ₩137,012 | ₩137,126 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,685 | ₩136,986 | ₩136,551 | ₩136,912 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,738 | ₩136,919 | ₩136,591 | ₩136,845 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,631 | ₩136,738 | ₩136,256 | ₩136,598 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,126 | ₩137,126 | ₩136,912 | ₩136,992 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,233 | ₩137,394 | ₩136,671 | ₩136,899 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,063 | ₩138,063 | ₩137,742 | ₩137,809 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩137,943 | ₩137,983 | ₩137,735 | ₩137,795 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩137,862 | ₩138,050 | ₩137,715 | ₩138,010 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,050 | ₩138,143 | ₩137,862 | ₩137,903 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,210 | ₩138,237 | ₩137,943 | ₩137,969 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,251 | ₩138,251 | ₩137,969 | ₩137,969 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,465 | ₩138,465 | ₩138,157 | ₩138,157 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,103 | ₩138,103 | ₩137,729 | ₩137,809 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,050 | ₩138,090 | ₩137,682 | ₩137,929 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,197 | ₩138,197 | ₩137,990 | ₩138,023 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,518 | ₩138,518 | ₩138,291 | ₩138,384 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,558 | ₩138,558 | ₩138,264 | ₩138,387 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,532 | ₩138,585 | ₩138,478 | ₩138,585 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,786 | ₩138,799 | ₩138,612 | ₩138,665 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,625 | ₩138,732 | ₩138,599 | ₩138,679 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,746 | ₩138,746 | ₩138,338 | ₩138,659 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,639 | ₩138,639 | ₩138,491 | ₩138,585 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,645 | ₩138,679 | ₩138,351 | ₩138,371 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,532 | ₩138,706 | ₩138,532 | ₩138,652 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,304 | ₩138,652 | ₩138,277 | ₩138,518 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,237 | ₩138,344 | ₩138,117 | ₩138,143 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,277 | ₩138,572 | ₩138,157 | ₩138,184 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,411 | ₩138,451 | ₩138,251 | ₩138,304 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,063 | ₩138,411 | ₩138,043 | ₩138,371 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,170 | ₩138,170 | ₩137,849 | ₩138,036 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩137,916 | ₩138,103 | ₩137,742 | ₩138,023 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩137,996 | ₩138,371 | ₩137,809 | ₩137,882 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,193 | ₩137,494 | ₩137,126 | ₩137,468 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,126 | ₩137,514 | ₩136,537 | ₩136,537 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩136,979 | ₩137,434 | ₩136,939 | ₩137,434 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩136,899 | ₩137,140 | ₩136,899 | ₩137,033 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩136,992 | ₩137,247 | ₩136,925 | ₩137,126 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩136,859 | ₩136,905 | ₩136,658 | ₩136,832 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,377 | ₩136,457 | ₩136,089 | ₩136,457 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,711 | ₩136,818 | ₩136,403 | ₩136,484 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,792 | ₩136,792 | ₩136,457 | ₩136,725 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,126 | ₩137,207 | ₩136,377 | ₩136,430 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,314 | ₩137,407 | ₩137,006 | ₩137,207 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,648 | ₩137,695 | ₩136,778 | ₩136,832 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,331 | ₩138,331 | ₩137,795 | ₩137,936 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,224 | ₩138,342 | ₩138,197 | ₩138,237 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,532 | ₩138,532 | ₩138,170 | ₩138,277 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,532 | ₩138,612 | ₩138,210 | ₩138,371 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,077 | ₩138,210 | ₩137,916 | ₩138,210 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,117 | ₩138,277 | ₩137,635 | ₩137,688 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,532 | ₩138,625 | ₩137,983 | ₩138,157 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩138,920 | ₩138,920 | ₩138,652 | ₩138,773 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,652 | ₩138,886 | ₩138,652 | ₩138,799 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,161 | ₩139,161 | ₩138,652 | ₩138,933 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,080 | ₩139,080 | ₩138,773 | ₩138,987 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,228 | ₩139,295 | ₩138,893 | ₩139,161 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,388 | ₩139,388 | ₩138,893 | ₩139,000 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩139,910 | ₩139,997 | ₩139,669 | ₩139,803 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,740 | ₩140,740 | ₩140,432 | ₩140,593 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,446 | ₩140,546 | ₩140,419 | ₩140,419 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,245 | ₩140,337 | ₩140,178 | ₩140,191 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,258 | ₩140,372 | ₩140,151 | ₩140,298 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,231 | ₩140,325 | ₩140,044 | ₩140,245 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,071 | ₩140,071 | ₩139,790 | ₩139,803 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,031 | ₩140,205 | ₩139,736 | ₩139,964 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩139,991 | ₩140,111 | ₩139,643 | ₩139,924 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩139,937 | ₩139,937 | ₩139,643 | ₩139,924 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,629 | ₩139,843 | ₩139,629 | ₩139,730 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,362 | ₩139,562 | ₩139,362 | ₩139,562 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,241 | ₩139,268 | ₩139,107 | ₩139,214 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,602 | ₩139,602 | ₩139,094 | ₩139,335 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,295 | ₩139,348 | ₩139,161 | ₩139,348 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,335 | ₩139,335 | ₩139,067 | ₩139,201 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,214 | ₩139,268 | ₩139,054 | ₩139,147 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,094 | ₩139,107 | ₩138,841 | ₩139,027 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩138,920 | ₩139,121 | ₩138,732 | ₩138,987 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩138,866 | ₩138,893 | ₩138,652 | ₩138,839 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,786 | ₩139,121 | ₩138,786 | ₩139,000 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,732 | ₩139,013 | ₩138,706 | ₩138,933 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,719 | ₩138,933 | ₩138,679 | ₩138,853 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,732 | ₩138,892 | ₩138,732 | ₩138,839 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,806 | ₩138,893 | ₩138,759 | ₩138,766 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,759 | ₩138,786 | ₩138,612 | ₩138,652 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,706 | ₩138,706 | ₩138,518 | ₩138,572 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,438 | ₩138,692 | ₩138,317 | ₩138,572 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,027 | ₩139,027 | ₩138,364 | ₩138,518 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,107 | ₩139,107 | ₩138,947 | ₩138,960 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,107 | ₩139,107 | ₩138,987 | ₩139,000 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩138,853 | ₩139,040 | ₩138,853 | ₩139,000 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩138,933 | ₩138,987 | ₩138,837 | ₩138,866 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,799 | ₩138,906 | ₩138,752 | ₩138,853 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩138,880 | ₩138,960 | ₩138,799 | ₩138,880 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩138,933 | ₩138,973 | ₩138,732 | ₩138,839 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,652 | ₩138,953 | ₩138,652 | ₩138,866 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,080 | ₩139,080 | ₩138,482 | ₩138,659 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩138,906 | ₩138,906 | ₩138,184 | ₩138,532 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,465 | ₩138,465 | ₩138,184 | ₩138,404 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,251 | ₩138,585 | ₩138,130 | ₩138,170 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,291 | ₩138,346 | ₩138,137 | ₩138,271 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,425 | ₩138,425 | ₩138,154 | ₩138,184 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,478 | ₩138,478 | ₩138,130 | ₩138,130 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,090 | ₩138,425 | ₩138,016 | ₩138,224 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,358 | ₩138,465 | ₩138,197 | ₩138,445 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,304 | ₩138,391 | ₩138,197 | ₩138,210 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,170 | ₩138,358 | ₩138,157 | ₩138,224 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,371 | ₩138,532 | ₩138,130 | ₩138,164 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,170 | ₩138,210 | ₩138,090 | ₩138,117 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,170 | ₩138,237 | ₩137,996 | ₩138,237 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,237 | ₩138,237 | ₩137,963 | ₩138,077 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,063 | ₩138,237 | ₩137,916 | ₩138,063 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,224 | ₩138,304 | ₩138,063 | ₩138,103 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩137,956 | ₩138,063 | ₩137,889 | ₩138,030 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,184 | ₩138,221 | ₩137,943 | ₩137,943 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,130 | ₩138,130 | ₩137,889 | ₩138,036 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,130 | ₩138,130 | ₩137,909 | ₩138,023 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩137,903 | ₩138,077 | ₩137,795 | ₩137,983 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,331 | ₩138,331 | ₩137,889 | ₩137,943 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,358 | ₩138,358 | ₩137,889 | ₩137,936 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,344 | ₩138,344 | ₩137,893 | ₩138,056 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,625 | ₩138,973 | ₩138,617 | ₩138,670 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,000 | ₩139,000 | ₩138,512 | ₩138,656 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,665 | ₩138,679 | ₩138,572 | ₩138,619 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,665 | ₩139,000 | ₩138,552 | ₩138,625 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,451 | ₩138,572 | ₩138,438 | ₩138,438 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,558 | ₩138,558 | ₩138,344 | ₩138,465 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,746 | ₩141,222 | ₩138,398 | ₩138,447 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,545 | ₩138,665 | ₩138,465 | ₩138,525 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,197 | ₩138,599 | ₩138,197 | ₩138,391 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,639 | ₩138,639 | ₩138,311 | ₩138,311 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,532 | ₩138,599 | ₩138,438 | ₩138,538 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,811 | ₩138,880 | ₩138,659 | ₩138,679 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,639 | ₩138,779 | ₩138,599 | ₩138,779 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,580 | ₩138,625 | ₩138,491 | ₩138,552 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,629 | ₩138,640 | ₩138,498 | ₩138,518 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,438 | ₩138,532 | ₩138,350 | ₩138,431 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩138,973 | ₩138,973 | ₩138,289 | ₩138,289 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,505 | ₩138,692 | ₩138,505 | ₩138,599 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩138,893 | ₩138,933 | ₩138,411 | ₩138,411 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩138,973 | ₩139,067 | ₩138,913 | ₩138,973 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,425 | ₩138,846 | ₩138,384 | ₩138,846 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩138,973 | ₩139,295 | ₩138,860 | ₩138,900 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩138,947 | ₩139,161 | ₩138,947 | ₩138,999 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩138,880 | ₩139,127 | ₩138,799 | ₩139,007 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,375 | ₩139,375 | ₩138,786 | ₩139,000 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,706 | ₩138,880 | ₩138,692 | ₩138,833 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,786 | ₩138,987 | ₩138,786 | ₩138,880 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,000 | ₩139,000 | ₩138,811 | ₩138,893 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,773 | ₩139,013 | ₩138,732 | ₩138,799 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,532 | ₩138,723 | ₩138,465 | ₩138,723 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,384 | ₩138,625 | ₩138,311 | ₩138,592 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,344 | ₩138,465 | ₩138,165 | ₩138,368 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,773 | ₩138,773 | ₩138,184 | ₩138,224 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,063 | ₩138,311 | ₩138,055 | ₩138,311 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩137,969 | ₩138,050 | ₩137,921 | ₩138,023 | +0.04% | 1.1만 |
|---|