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 | ₩130,566 | ₩130,593 | ₩130,352 | ₩130,426 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,575 | ₩129,977 | ₩129,227 | ₩129,763 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,415 | ₩130,004 | ₩129,356 | ₩129,682 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,553 | ₩130,647 | ₩129,924 | ₩130,386 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,593 | ₩130,605 | ₩129,776 | ₩130,526 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,450 | ₩131,651 | ₩130,044 | ₩130,044 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,687 | ₩131,129 | ₩130,479 | ₩130,687 | 0.00% | 12.1만 |
| 2026.09.30 | ₩129,964 | ₩130,694 | ₩129,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,366 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,348 | ₩129,696 | ₩129,084 | ₩129,267 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,191 | ₩130,312 | ₩129,180 | ₩129,723 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,035 | ₩131,049 | ₩130,285 | ₩130,379 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,584 | ₩131,638 | ₩130,891 | ₩130,941 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,428 | ₩132,476 | ₩131,209 | ₩131,678 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,508 | ₩132,616 | ₩132,441 | ₩132,502 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,830 | ₩132,857 | ₩132,455 | ₩132,549 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,883 | ₩132,883 | ₩132,281 | ₩132,488 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,111 | ₩133,111 | ₩132,749 | ₩132,950 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,669 | ₩132,977 | ₩132,461 | ₩132,522 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,031 | ₩133,044 | ₩132,642 | ₩132,682 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,218 | ₩133,299 | ₩132,957 | ₩133,071 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,071 | ₩133,400 | ₩132,970 | ₩133,071 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,071 | ₩133,071 | ₩132,415 | ₩132,723 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,504 | ₩134,504 | ₩133,620 | ₩133,620 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,410 | ₩134,477 | ₩134,243 | ₩134,316 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,424 | ₩134,584 | ₩134,336 | ₩134,336 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,718 | ₩134,758 | ₩134,330 | ₩134,383 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,651 | ₩134,651 | ₩134,410 | ₩134,464 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,812 | ₩135,066 | ₩134,323 | ₩134,450 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,549 | ₩135,669 | ₩135,455 | ₩135,482 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩135,977 | ₩136,098 | ₩135,696 | ₩135,729 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,191 | ₩136,191 | ₩135,924 | ₩135,924 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,566 | ₩136,566 | ₩136,071 | ₩136,071 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,285 | ₩136,406 | ₩136,198 | ₩136,345 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,258 | ₩136,339 | ₩136,099 | ₩136,124 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,299 | ₩136,299 | ₩136,044 | ₩136,232 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,071 | ₩136,365 | ₩136,051 | ₩136,218 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,499 | ₩136,580 | ₩136,406 | ₩136,526 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,526 | ₩136,526 | ₩136,151 | ₩136,178 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩136,982 | ₩137,142 | ₩136,593 | ₩136,593 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,397 | ₩137,397 | ₩136,874 | ₩137,087 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,169 | ₩137,355 | ₩137,142 | ₩137,243 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,223 | ₩137,223 | ₩136,941 | ₩136,982 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,008 | ₩137,799 | ₩136,941 | ₩137,043 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,915 | ₩136,968 | ₩136,781 | ₩136,821 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,156 | ₩137,156 | ₩136,915 | ₩136,943 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,593 | ₩136,818 | ₩136,459 | ₩136,674 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,459 | ₩136,680 | ₩136,432 | ₩136,660 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,660 | ₩136,660 | ₩136,446 | ₩136,526 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,265 | ₩136,390 | ₩136,245 | ₩136,245 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,459 | ₩136,499 | ₩136,359 | ₩136,432 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,633 | ₩136,699 | ₩136,345 | ₩136,560 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,888 | ₩137,089 | ₩136,807 | ₩136,814 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,727 | ₩136,968 | ₩136,687 | ₩136,881 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,647 | ₩136,807 | ₩136,647 | ₩136,727 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,232 | ₩136,446 | ₩136,218 | ₩136,265 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,660 | ₩136,660 | ₩136,004 | ₩136,151 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,437 | ₩137,624 | ₩137,022 | ₩137,022 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,865 | ₩137,865 | ₩137,437 | ₩137,437 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩137,946 | ₩138,026 | ₩137,651 | ₩137,705 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩137,932 | ₩137,959 | ₩137,705 | ₩137,865 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,160 | ₩138,294 | ₩137,772 | ₩137,870 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,455 | ₩138,455 | ₩138,147 | ₩138,147 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,508 | ₩138,638 | ₩138,348 | ₩138,401 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,482 | ₩138,549 | ₩138,227 | ₩138,307 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,562 | ₩138,682 | ₩138,508 | ₩138,522 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,549 | ₩138,636 | ₩138,388 | ₩138,435 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,615 | ₩138,656 | ₩138,455 | ₩138,455 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩138,990 | ₩139,473 | ₩138,857 | ₩138,870 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,071 | ₩139,131 | ₩139,004 | ₩139,131 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,084 | ₩139,084 | ₩138,857 | ₩139,071 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,749 | ₩138,917 | ₩138,723 | ₩138,903 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,325 | ₩139,432 | ₩139,285 | ₩139,285 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,044 | ₩139,265 | ₩139,044 | ₩139,258 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩138,977 | ₩139,071 | ₩138,910 | ₩139,044 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩138,950 | ₩139,057 | ₩138,924 | ₩138,964 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,004 | ₩139,084 | ₩138,816 | ₩138,897 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩138,964 | ₩138,964 | ₩138,776 | ₩138,776 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩138,964 | ₩139,059 | ₩138,776 | ₩138,924 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,816 | ₩138,924 | ₩138,803 | ₩138,816 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,816 | ₩138,830 | ₩138,482 | ₩138,495 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,749 | ₩138,816 | ₩138,535 | ₩138,682 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,615 | ₩138,682 | ₩138,441 | ₩138,522 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,394 | ₩138,401 | ₩138,066 | ₩138,374 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,348 | ₩138,468 | ₩138,240 | ₩138,393 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,549 | ₩138,549 | ₩138,046 | ₩138,174 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,669 | ₩138,729 | ₩138,388 | ₩138,582 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,615 | ₩138,649 | ₩138,368 | ₩138,495 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,267 | ₩138,475 | ₩138,174 | ₩138,334 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,575 | ₩138,669 | ₩138,549 | ₩138,575 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,267 | ₩138,602 | ₩138,247 | ₩138,495 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,535 | ₩138,582 | ₩138,468 | ₩138,549 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,732 | ₩138,307 | ₩137,598 | ₩138,281 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,468 | ₩138,615 | ₩138,321 | ₩138,455 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,799 | ₩138,348 | ₩137,799 | ₩138,267 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,919 | ₩138,127 | ₩137,825 | ₩138,053 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,785 | ₩137,879 | ₩137,618 | ₩137,879 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,316 | ₩137,336 | ₩137,095 | ₩137,209 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,767 | ₩137,069 | ₩136,633 | ₩136,995 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,821 | ₩137,002 | ₩136,674 | ₩136,928 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,714 | ₩136,821 | ₩136,339 | ₩136,680 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,209 | ₩137,209 | ₩136,995 | ₩137,075 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,316 | ₩137,477 | ₩136,754 | ₩136,982 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,147 | ₩138,147 | ₩137,825 | ₩137,892 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,026 | ₩138,066 | ₩137,819 | ₩137,879 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩137,946 | ₩138,133 | ₩137,799 | ₩138,093 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,133 | ₩138,227 | ₩137,946 | ₩137,986 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,294 | ₩138,321 | ₩138,026 | ₩138,053 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,334 | ₩138,334 | ₩138,053 | ₩138,053 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,549 | ₩138,549 | ₩138,240 | ₩138,240 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,187 | ₩138,187 | ₩137,812 | ₩137,892 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,133 | ₩138,174 | ₩137,765 | ₩138,013 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,281 | ₩138,281 | ₩138,073 | ₩138,107 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,602 | ₩138,602 | ₩138,374 | ₩138,468 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,642 | ₩138,642 | ₩138,348 | ₩138,471 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,615 | ₩138,669 | ₩138,562 | ₩138,669 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,870 | ₩138,883 | ₩138,696 | ₩138,749 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,709 | ₩138,816 | ₩138,682 | ₩138,763 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,830 | ₩138,830 | ₩138,421 | ₩138,743 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,723 | ₩138,723 | ₩138,575 | ₩138,669 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,729 | ₩138,763 | ₩138,435 | ₩138,455 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,615 | ₩138,790 | ₩138,615 | ₩138,736 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,388 | ₩138,736 | ₩138,361 | ₩138,602 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,321 | ₩138,428 | ₩138,200 | ₩138,227 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,361 | ₩138,656 | ₩138,240 | ₩138,267 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,495 | ₩138,535 | ₩138,334 | ₩138,388 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,147 | ₩138,495 | ₩138,127 | ₩138,455 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,254 | ₩138,254 | ₩137,932 | ₩138,120 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩137,999 | ₩138,187 | ₩137,825 | ₩138,107 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,080 | ₩138,455 | ₩137,892 | ₩137,966 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,276 | ₩137,578 | ₩137,209 | ₩137,551 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,209 | ₩137,598 | ₩136,620 | ₩136,620 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,062 | ₩137,517 | ₩137,022 | ₩137,517 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩136,982 | ₩137,223 | ₩136,982 | ₩137,115 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,075 | ₩137,330 | ₩137,008 | ₩137,209 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩136,941 | ₩136,988 | ₩136,740 | ₩136,915 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,459 | ₩136,540 | ₩136,171 | ₩136,540 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,794 | ₩136,901 | ₩136,486 | ₩136,566 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,874 | ₩136,874 | ₩136,540 | ₩136,807 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,209 | ₩137,290 | ₩136,459 | ₩136,513 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,397 | ₩137,490 | ₩137,089 | ₩137,290 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,732 | ₩137,778 | ₩136,861 | ₩136,915 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,415 | ₩138,415 | ₩137,879 | ₩138,020 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,307 | ₩138,425 | ₩138,281 | ₩138,321 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,615 | ₩138,615 | ₩138,254 | ₩138,361 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,615 | ₩138,696 | ₩138,294 | ₩138,455 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,160 | ₩138,294 | ₩137,999 | ₩138,294 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,200 | ₩138,361 | ₩137,718 | ₩137,772 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,615 | ₩138,709 | ₩138,066 | ₩138,240 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,004 | ₩139,004 | ₩138,736 | ₩138,857 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,736 | ₩138,970 | ₩138,736 | ₩138,883 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,245 | ₩139,245 | ₩138,736 | ₩139,017 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,165 | ₩139,165 | ₩138,857 | ₩139,071 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,312 | ₩139,379 | ₩138,977 | ₩139,245 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,473 | ₩139,473 | ₩138,977 | ₩139,084 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩139,995 | ₩140,082 | ₩139,754 | ₩139,888 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,825 | ₩140,825 | ₩140,517 | ₩140,678 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,531 | ₩140,631 | ₩140,504 | ₩140,504 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,330 | ₩140,422 | ₩140,263 | ₩140,276 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,343 | ₩140,457 | ₩140,236 | ₩140,383 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,316 | ₩140,410 | ₩140,129 | ₩140,330 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,156 | ₩140,156 | ₩139,874 | ₩139,888 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,115 | ₩140,290 | ₩139,821 | ₩140,049 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,075 | ₩140,196 | ₩139,727 | ₩140,008 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,022 | ₩140,022 | ₩139,727 | ₩140,008 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,714 | ₩139,928 | ₩139,714 | ₩139,814 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,446 | ₩139,647 | ₩139,446 | ₩139,647 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,325 | ₩139,352 | ₩139,191 | ₩139,299 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,687 | ₩139,687 | ₩139,178 | ₩139,419 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,379 | ₩139,432 | ₩139,245 | ₩139,432 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,419 | ₩139,419 | ₩139,151 | ₩139,285 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,299 | ₩139,352 | ₩139,138 | ₩139,232 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,178 | ₩139,191 | ₩138,925 | ₩139,111 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,004 | ₩139,205 | ₩138,816 | ₩139,071 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩138,950 | ₩138,977 | ₩138,736 | ₩138,924 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,870 | ₩139,205 | ₩138,870 | ₩139,084 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,816 | ₩139,098 | ₩138,790 | ₩139,017 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,803 | ₩139,017 | ₩138,763 | ₩138,937 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,816 | ₩138,976 | ₩138,816 | ₩138,924 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,890 | ₩138,977 | ₩138,843 | ₩138,850 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,843 | ₩138,870 | ₩138,696 | ₩138,736 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,790 | ₩138,790 | ₩138,602 | ₩138,656 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,522 | ₩138,776 | ₩138,401 | ₩138,656 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,111 | ₩139,111 | ₩138,448 | ₩138,602 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,191 | ₩139,191 | ₩139,031 | ₩139,044 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,191 | ₩139,191 | ₩139,071 | ₩139,084 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩138,937 | ₩139,124 | ₩138,937 | ₩139,084 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,017 | ₩139,071 | ₩138,921 | ₩138,950 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,883 | ₩138,990 | ₩138,836 | ₩138,937 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩138,964 | ₩139,044 | ₩138,883 | ₩138,964 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,017 | ₩139,057 | ₩138,816 | ₩138,924 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,736 | ₩139,037 | ₩138,736 | ₩138,950 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,165 | ₩139,165 | ₩138,566 | ₩138,743 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩138,990 | ₩138,990 | ₩138,267 | ₩138,615 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,549 | ₩138,549 | ₩138,267 | ₩138,488 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,334 | ₩138,669 | ₩138,214 | ₩138,254 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,374 | ₩138,429 | ₩138,220 | ₩138,354 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,508 | ₩138,508 | ₩138,238 | ₩138,267 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,562 | ₩138,562 | ₩138,214 | ₩138,214 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,174 | ₩138,508 | ₩138,100 | ₩138,307 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,441 | ₩138,549 | ₩138,281 | ₩138,528 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,388 | ₩138,475 | ₩138,281 | ₩138,294 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,254 | ₩138,441 | ₩138,240 | ₩138,307 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,455 | ₩138,615 | ₩138,214 | ₩138,247 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,254 | ₩138,294 | ₩138,174 | ₩138,200 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,254 | ₩138,321 | ₩138,080 | ₩138,321 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,321 | ₩138,321 | ₩138,046 | ₩138,160 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,147 | ₩138,321 | ₩137,999 | ₩138,147 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,307 | ₩138,388 | ₩138,147 | ₩138,187 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,040 | ₩138,147 | ₩137,973 | ₩138,113 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,267 | ₩138,305 | ₩138,026 | ₩138,026 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,214 | ₩138,214 | ₩137,973 | ₩138,120 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,214 | ₩138,214 | ₩137,993 | ₩138,107 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩137,986 | ₩138,160 | ₩137,879 | ₩138,066 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,415 | ₩138,415 | ₩137,973 | ₩138,026 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,441 | ₩138,441 | ₩137,973 | ₩138,020 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,428 | ₩138,428 | ₩137,977 | ₩138,140 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,709 | ₩139,057 | ₩138,701 | ₩138,753 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,084 | ₩139,084 | ₩138,595 | ₩138,740 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,749 | ₩138,763 | ₩138,656 | ₩138,703 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,749 | ₩139,084 | ₩138,636 | ₩138,709 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,535 | ₩138,656 | ₩138,522 | ₩138,522 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,642 | ₩138,642 | ₩138,428 | ₩138,549 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,830 | ₩141,307 | ₩138,482 | ₩138,531 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,629 | ₩138,749 | ₩138,549 | ₩138,609 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,281 | ₩138,682 | ₩138,281 | ₩138,475 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,723 | ₩138,723 | ₩138,394 | ₩138,394 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,615 | ₩138,682 | ₩138,522 | ₩138,622 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,895 | ₩138,964 | ₩138,743 | ₩138,763 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,723 | ₩138,863 | ₩138,682 | ₩138,863 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,664 | ₩138,709 | ₩138,575 | ₩138,636 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,713 | ₩138,724 | ₩138,582 | ₩138,602 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,522 | ₩138,615 | ₩138,433 | ₩138,515 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,057 | ₩139,057 | ₩138,373 | ₩138,373 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,589 | ₩138,776 | ₩138,589 | ₩138,682 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩138,977 | ₩139,017 | ₩138,495 | ₩138,495 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,057 | ₩139,151 | ₩138,997 | ₩139,057 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,508 | ₩138,930 | ₩138,468 | ₩138,930 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,057 | ₩139,379 | ₩138,944 | ₩138,984 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,031 | ₩139,245 | ₩139,031 | ₩139,083 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩138,964 | ₩139,211 | ₩138,883 | ₩139,091 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,459 | ₩139,459 | ₩138,870 | ₩139,084 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,790 | ₩138,964 | ₩138,776 | ₩138,917 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,870 | ₩139,071 | ₩138,870 | ₩138,964 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,084 | ₩139,084 | ₩138,895 | ₩138,977 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,857 | ₩139,098 | ₩138,816 | ₩138,883 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,615 | ₩138,807 | ₩138,549 | ₩138,807 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,468 | ₩138,709 | ₩138,394 | ₩138,676 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,428 | ₩138,549 | ₩138,249 | ₩138,452 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,857 | ₩138,857 | ₩138,267 | ₩138,307 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,147 | ₩138,394 | ₩138,139 | ₩138,394 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,053 | ₩138,133 | ₩138,005 | ₩138,107 | +0.04% | 1.1만 |
|---|