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 | ₩130,787 | ₩130,814 | ₩130,572 | ₩130,646 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,794 | ₩130,196 | ₩129,445 | ₩129,982 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,633 | ₩130,223 | ₩129,574 | ₩129,901 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,773 | ₩130,867 | ₩130,143 | ₩130,606 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,814 | ₩130,826 | ₩129,995 | ₩130,746 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,672 | ₩131,873 | ₩130,264 | ₩130,264 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,907 | ₩131,350 | ₩130,700 | ₩130,907 | 0.00% | 12.1만 |
| 2026.09.30 | ₩130,183 | ₩130,914 | ₩130,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,585 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,566 | ₩129,915 | ₩129,302 | ₩129,485 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,411 | ₩130,532 | ₩129,398 | ₩129,942 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,256 | ₩131,270 | ₩130,505 | ₩130,599 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,806 | ₩131,860 | ₩131,111 | ₩131,162 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,651 | ₩132,700 | ₩131,431 | ₩131,900 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,732 | ₩132,839 | ₩132,665 | ₩132,725 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩133,054 | ₩133,081 | ₩132,678 | ₩132,772 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩133,108 | ₩133,108 | ₩132,504 | ₩132,712 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,336 | ₩133,336 | ₩132,973 | ₩133,175 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,893 | ₩133,202 | ₩132,685 | ₩132,745 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,255 | ₩133,269 | ₩132,866 | ₩132,906 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,443 | ₩133,523 | ₩133,181 | ₩133,295 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,295 | ₩133,625 | ₩133,195 | ₩133,295 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,295 | ₩133,295 | ₩132,638 | ₩132,947 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,731 | ₩134,731 | ₩133,845 | ₩133,845 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,637 | ₩134,704 | ₩134,469 | ₩134,543 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,650 | ₩134,811 | ₩134,563 | ₩134,563 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,946 | ₩134,986 | ₩134,556 | ₩134,610 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,878 | ₩134,878 | ₩134,637 | ₩134,691 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩135,039 | ₩135,294 | ₩134,550 | ₩134,677 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,777 | ₩135,898 | ₩135,683 | ₩135,710 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩136,207 | ₩136,327 | ₩135,925 | ₩135,958 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,421 | ₩136,421 | ₩136,153 | ₩136,153 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,797 | ₩136,797 | ₩136,300 | ₩136,300 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,515 | ₩136,636 | ₩136,428 | ₩136,575 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,488 | ₩136,569 | ₩136,329 | ₩136,354 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,529 | ₩136,529 | ₩136,274 | ₩136,461 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,300 | ₩136,596 | ₩136,280 | ₩136,448 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,730 | ₩136,810 | ₩136,636 | ₩136,757 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,757 | ₩136,757 | ₩136,381 | ₩136,408 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩137,213 | ₩137,374 | ₩136,824 | ₩136,824 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,629 | ₩137,629 | ₩137,105 | ₩137,319 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,401 | ₩137,587 | ₩137,374 | ₩137,474 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,454 | ₩137,454 | ₩137,172 | ₩137,213 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,240 | ₩138,031 | ₩137,172 | ₩137,274 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩137,146 | ₩137,199 | ₩137,011 | ₩137,052 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,387 | ₩137,387 | ₩137,146 | ₩137,174 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,824 | ₩137,049 | ₩136,690 | ₩136,904 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,690 | ₩136,911 | ₩136,663 | ₩136,891 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,891 | ₩136,891 | ₩136,676 | ₩136,757 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,495 | ₩136,620 | ₩136,475 | ₩136,475 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,690 | ₩136,730 | ₩136,589 | ₩136,663 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,864 | ₩136,930 | ₩136,575 | ₩136,790 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩137,119 | ₩137,320 | ₩137,038 | ₩137,045 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,958 | ₩137,199 | ₩136,918 | ₩137,112 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,877 | ₩137,038 | ₩136,877 | ₩136,958 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,461 | ₩136,676 | ₩136,448 | ₩136,495 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,891 | ₩136,891 | ₩136,233 | ₩136,381 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,669 | ₩137,857 | ₩137,253 | ₩137,253 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩138,098 | ₩138,098 | ₩137,669 | ₩137,669 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩138,179 | ₩138,259 | ₩137,883 | ₩137,937 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩138,165 | ₩138,192 | ₩137,937 | ₩138,098 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,393 | ₩138,527 | ₩138,004 | ₩138,102 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,688 | ₩138,688 | ₩138,380 | ₩138,380 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,742 | ₩138,872 | ₩138,581 | ₩138,635 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,715 | ₩138,782 | ₩138,460 | ₩138,541 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,796 | ₩138,916 | ₩138,742 | ₩138,755 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,782 | ₩138,870 | ₩138,621 | ₩138,668 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,849 | ₩138,890 | ₩138,688 | ₩138,688 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩139,225 | ₩139,708 | ₩139,091 | ₩139,104 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,306 | ₩139,366 | ₩139,238 | ₩139,366 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,319 | ₩139,319 | ₩139,091 | ₩139,306 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,984 | ₩139,151 | ₩138,957 | ₩139,138 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,560 | ₩139,668 | ₩139,520 | ₩139,520 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,279 | ₩139,500 | ₩139,279 | ₩139,493 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩139,212 | ₩139,306 | ₩139,145 | ₩139,279 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩139,185 | ₩139,292 | ₩139,158 | ₩139,198 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,238 | ₩139,319 | ₩139,051 | ₩139,131 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩139,198 | ₩139,198 | ₩139,010 | ₩139,010 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩139,198 | ₩139,293 | ₩139,010 | ₩139,158 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩139,051 | ₩139,158 | ₩139,037 | ₩139,051 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩139,051 | ₩139,064 | ₩138,715 | ₩138,729 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,984 | ₩139,051 | ₩138,769 | ₩138,916 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,849 | ₩138,916 | ₩138,675 | ₩138,755 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,628 | ₩138,635 | ₩138,299 | ₩138,608 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,581 | ₩138,702 | ₩138,474 | ₩138,627 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,782 | ₩138,782 | ₩138,279 | ₩138,407 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,903 | ₩138,963 | ₩138,621 | ₩138,816 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,849 | ₩138,883 | ₩138,601 | ₩138,729 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,501 | ₩138,709 | ₩138,407 | ₩138,568 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,809 | ₩138,903 | ₩138,782 | ₩138,809 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,501 | ₩138,836 | ₩138,480 | ₩138,729 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,769 | ₩138,816 | ₩138,702 | ₩138,782 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,964 | ₩138,541 | ₩137,830 | ₩138,514 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,702 | ₩138,849 | ₩138,554 | ₩138,688 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩138,031 | ₩138,581 | ₩138,031 | ₩138,501 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩138,152 | ₩138,360 | ₩138,058 | ₩138,286 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩138,018 | ₩138,112 | ₩137,850 | ₩138,112 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,548 | ₩137,568 | ₩137,327 | ₩137,441 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,998 | ₩137,300 | ₩136,864 | ₩137,226 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩137,052 | ₩137,233 | ₩136,904 | ₩137,159 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,944 | ₩137,052 | ₩136,569 | ₩136,911 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,441 | ₩137,441 | ₩137,226 | ₩137,307 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,548 | ₩137,709 | ₩136,985 | ₩137,213 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,380 | ₩138,380 | ₩138,058 | ₩138,125 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,259 | ₩138,299 | ₩138,051 | ₩138,112 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩138,179 | ₩138,366 | ₩138,031 | ₩138,326 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,366 | ₩138,460 | ₩138,179 | ₩138,219 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,527 | ₩138,554 | ₩138,259 | ₩138,286 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,568 | ₩138,568 | ₩138,286 | ₩138,286 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,782 | ₩138,782 | ₩138,474 | ₩138,474 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,420 | ₩138,420 | ₩138,044 | ₩138,125 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,366 | ₩138,407 | ₩137,998 | ₩138,246 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,514 | ₩138,514 | ₩138,306 | ₩138,340 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,836 | ₩138,836 | ₩138,608 | ₩138,702 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,876 | ₩138,876 | ₩138,581 | ₩138,705 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,849 | ₩138,903 | ₩138,796 | ₩138,903 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩139,104 | ₩139,118 | ₩138,930 | ₩138,984 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,943 | ₩139,051 | ₩138,916 | ₩138,997 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩139,064 | ₩139,064 | ₩138,655 | ₩138,977 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,957 | ₩138,957 | ₩138,809 | ₩138,903 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,963 | ₩138,997 | ₩138,668 | ₩138,688 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,849 | ₩139,024 | ₩138,849 | ₩138,970 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,621 | ₩138,970 | ₩138,594 | ₩138,836 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,554 | ₩138,662 | ₩138,434 | ₩138,460 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,594 | ₩138,890 | ₩138,474 | ₩138,501 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,729 | ₩138,769 | ₩138,568 | ₩138,621 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,380 | ₩138,729 | ₩138,360 | ₩138,688 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,487 | ₩138,487 | ₩138,165 | ₩138,353 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩138,232 | ₩138,420 | ₩138,058 | ₩138,340 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,313 | ₩138,688 | ₩138,125 | ₩138,199 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,508 | ₩137,810 | ₩137,441 | ₩137,783 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,441 | ₩137,830 | ₩136,850 | ₩136,850 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,293 | ₩137,749 | ₩137,253 | ₩137,749 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩137,213 | ₩137,454 | ₩137,213 | ₩137,347 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,307 | ₩137,562 | ₩137,240 | ₩137,441 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩137,172 | ₩137,219 | ₩136,971 | ₩137,146 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,690 | ₩136,770 | ₩136,401 | ₩136,770 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩137,025 | ₩137,132 | ₩136,716 | ₩136,797 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩137,105 | ₩137,105 | ₩136,770 | ₩137,038 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,441 | ₩137,521 | ₩136,690 | ₩136,743 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,629 | ₩137,723 | ₩137,320 | ₩137,521 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,964 | ₩138,011 | ₩137,092 | ₩137,146 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,648 | ₩138,648 | ₩138,112 | ₩138,252 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,541 | ₩138,659 | ₩138,514 | ₩138,554 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,849 | ₩138,849 | ₩138,487 | ₩138,594 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,849 | ₩138,930 | ₩138,527 | ₩138,688 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,393 | ₩138,527 | ₩138,232 | ₩138,527 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,434 | ₩138,594 | ₩137,951 | ₩138,004 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,849 | ₩138,943 | ₩138,299 | ₩138,474 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,238 | ₩139,238 | ₩138,970 | ₩139,091 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,970 | ₩139,205 | ₩138,970 | ₩139,118 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,480 | ₩139,480 | ₩138,970 | ₩139,252 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,399 | ₩139,399 | ₩139,091 | ₩139,306 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,547 | ₩139,614 | ₩139,212 | ₩139,480 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,708 | ₩139,708 | ₩139,212 | ₩139,319 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩140,231 | ₩140,318 | ₩139,990 | ₩140,124 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩141,063 | ₩141,063 | ₩140,754 | ₩140,915 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,768 | ₩140,868 | ₩140,741 | ₩140,741 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,567 | ₩140,659 | ₩140,499 | ₩140,513 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,580 | ₩140,694 | ₩140,473 | ₩140,620 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,553 | ₩140,647 | ₩140,365 | ₩140,567 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,392 | ₩140,392 | ₩140,110 | ₩140,124 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,352 | ₩140,526 | ₩140,057 | ₩140,285 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,312 | ₩140,432 | ₩139,963 | ₩140,245 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,258 | ₩140,258 | ₩139,963 | ₩140,245 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,949 | ₩140,164 | ₩139,949 | ₩140,050 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,681 | ₩139,882 | ₩139,681 | ₩139,882 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,560 | ₩139,587 | ₩139,426 | ₩139,534 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,923 | ₩139,923 | ₩139,413 | ₩139,654 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,614 | ₩139,668 | ₩139,480 | ₩139,668 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,654 | ₩139,654 | ₩139,386 | ₩139,520 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,534 | ₩139,587 | ₩139,373 | ₩139,466 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,413 | ₩139,426 | ₩139,159 | ₩139,346 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,238 | ₩139,440 | ₩139,051 | ₩139,306 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩139,185 | ₩139,212 | ₩138,970 | ₩139,158 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩139,104 | ₩139,440 | ₩139,104 | ₩139,319 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩139,051 | ₩139,332 | ₩139,024 | ₩139,252 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩139,037 | ₩139,252 | ₩138,997 | ₩139,171 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩139,051 | ₩139,210 | ₩139,051 | ₩139,158 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩139,124 | ₩139,212 | ₩139,077 | ₩139,084 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩139,077 | ₩139,104 | ₩138,930 | ₩138,970 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩139,024 | ₩139,024 | ₩138,836 | ₩138,890 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,755 | ₩139,010 | ₩138,635 | ₩138,890 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,346 | ₩139,346 | ₩138,682 | ₩138,836 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,426 | ₩139,426 | ₩139,265 | ₩139,279 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,426 | ₩139,426 | ₩139,306 | ₩139,319 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩139,171 | ₩139,359 | ₩139,171 | ₩139,319 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,252 | ₩139,306 | ₩139,155 | ₩139,185 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩139,118 | ₩139,225 | ₩139,071 | ₩139,171 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩139,198 | ₩139,279 | ₩139,118 | ₩139,198 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,252 | ₩139,292 | ₩139,051 | ₩139,158 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,970 | ₩139,272 | ₩138,970 | ₩139,185 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,399 | ₩139,399 | ₩138,800 | ₩138,977 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩139,225 | ₩139,225 | ₩138,501 | ₩138,849 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,782 | ₩138,782 | ₩138,501 | ₩138,722 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,568 | ₩138,903 | ₩138,447 | ₩138,487 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,608 | ₩138,663 | ₩138,454 | ₩138,588 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,742 | ₩138,742 | ₩138,471 | ₩138,501 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,796 | ₩138,796 | ₩138,447 | ₩138,447 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,407 | ₩138,742 | ₩138,333 | ₩138,541 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,675 | ₩138,782 | ₩138,514 | ₩138,762 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,621 | ₩138,709 | ₩138,514 | ₩138,527 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,487 | ₩138,675 | ₩138,474 | ₩138,541 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,688 | ₩138,849 | ₩138,447 | ₩138,480 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,487 | ₩138,527 | ₩138,407 | ₩138,434 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,487 | ₩138,554 | ₩138,313 | ₩138,554 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,554 | ₩138,554 | ₩138,279 | ₩138,393 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,380 | ₩138,554 | ₩138,232 | ₩138,380 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,541 | ₩138,621 | ₩138,380 | ₩138,420 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,273 | ₩138,380 | ₩138,205 | ₩138,346 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,501 | ₩138,538 | ₩138,259 | ₩138,259 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,447 | ₩138,447 | ₩138,205 | ₩138,353 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,447 | ₩138,447 | ₩138,226 | ₩138,340 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩138,219 | ₩138,393 | ₩138,112 | ₩138,299 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,648 | ₩138,648 | ₩138,205 | ₩138,259 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,675 | ₩138,675 | ₩138,205 | ₩138,252 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,662 | ₩138,662 | ₩138,209 | ₩138,373 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,943 | ₩139,292 | ₩138,935 | ₩138,988 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,319 | ₩139,319 | ₩138,829 | ₩138,974 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,984 | ₩138,997 | ₩138,890 | ₩138,937 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,984 | ₩139,319 | ₩138,870 | ₩138,943 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,769 | ₩138,890 | ₩138,755 | ₩138,755 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,876 | ₩138,876 | ₩138,662 | ₩138,782 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩139,064 | ₩141,546 | ₩138,715 | ₩138,765 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,863 | ₩138,984 | ₩138,782 | ₩138,843 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,514 | ₩138,916 | ₩138,514 | ₩138,709 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,957 | ₩138,957 | ₩138,628 | ₩138,628 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,849 | ₩138,916 | ₩138,755 | ₩138,856 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩139,130 | ₩139,198 | ₩138,977 | ₩138,997 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,957 | ₩139,098 | ₩138,916 | ₩139,098 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,898 | ₩138,943 | ₩138,809 | ₩138,870 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,947 | ₩138,958 | ₩138,816 | ₩138,836 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,755 | ₩138,849 | ₩138,667 | ₩138,749 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,292 | ₩139,292 | ₩138,607 | ₩138,607 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,823 | ₩139,010 | ₩138,823 | ₩138,916 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩139,212 | ₩139,252 | ₩138,729 | ₩138,729 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,292 | ₩139,386 | ₩139,232 | ₩139,292 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,742 | ₩139,165 | ₩138,702 | ₩139,165 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,292 | ₩139,614 | ₩139,178 | ₩139,218 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,265 | ₩139,480 | ₩139,265 | ₩139,318 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩139,198 | ₩139,446 | ₩139,118 | ₩139,326 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,695 | ₩139,695 | ₩139,104 | ₩139,319 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩139,024 | ₩139,198 | ₩139,010 | ₩139,151 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩139,104 | ₩139,306 | ₩139,104 | ₩139,198 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,319 | ₩139,319 | ₩139,130 | ₩139,212 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩139,091 | ₩139,332 | ₩139,051 | ₩139,118 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,849 | ₩139,041 | ₩138,782 | ₩139,041 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,702 | ₩138,943 | ₩138,628 | ₩138,910 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,662 | ₩138,782 | ₩138,482 | ₩138,686 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩139,091 | ₩139,091 | ₩138,501 | ₩138,541 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,380 | ₩138,628 | ₩138,372 | ₩138,628 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,286 | ₩138,366 | ₩138,238 | ₩138,340 | +0.04% | 1.1만 |
|---|