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 | ₩130,764 | ₩130,791 | ₩130,550 | ₩130,623 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,772 | ₩130,174 | ₩129,423 | ₩129,960 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,611 | ₩130,201 | ₩129,552 | ₩129,879 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,751 | ₩130,845 | ₩130,120 | ₩130,583 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,791 | ₩130,803 | ₩129,973 | ₩130,724 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,650 | ₩131,851 | ₩130,241 | ₩130,241 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,885 | ₩131,328 | ₩130,677 | ₩130,885 | 0.00% | 12.1만 |
| 2026.09.30 | ₩130,161 | ₩130,892 | ₩130,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,563 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,544 | ₩129,892 | ₩129,279 | ₩129,463 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,389 | ₩130,509 | ₩129,376 | ₩129,919 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,234 | ₩131,247 | ₩130,483 | ₩130,577 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,784 | ₩131,837 | ₩131,089 | ₩131,140 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,629 | ₩132,677 | ₩131,408 | ₩131,878 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,709 | ₩132,817 | ₩132,642 | ₩132,703 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩133,031 | ₩133,058 | ₩132,656 | ₩132,749 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩133,085 | ₩133,085 | ₩132,481 | ₩132,689 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,313 | ₩133,313 | ₩132,951 | ₩133,152 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,870 | ₩133,179 | ₩132,662 | ₩132,723 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,232 | ₩133,246 | ₩132,843 | ₩132,884 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,420 | ₩133,501 | ₩133,159 | ₩133,273 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,273 | ₩133,603 | ₩133,172 | ₩133,273 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,273 | ₩133,273 | ₩132,615 | ₩132,924 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,708 | ₩134,708 | ₩133,822 | ₩133,822 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,614 | ₩134,681 | ₩134,446 | ₩134,520 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,627 | ₩134,788 | ₩134,540 | ₩134,540 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,922 | ₩134,963 | ₩134,533 | ₩134,587 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,855 | ₩134,855 | ₩134,614 | ₩134,668 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩135,016 | ₩135,271 | ₩134,527 | ₩134,654 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,754 | ₩135,875 | ₩135,660 | ₩135,687 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩136,183 | ₩136,304 | ₩135,902 | ₩135,935 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,398 | ₩136,398 | ₩136,130 | ₩136,130 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,773 | ₩136,773 | ₩136,277 | ₩136,277 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,492 | ₩136,612 | ₩136,405 | ₩136,552 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,465 | ₩136,545 | ₩136,305 | ₩136,331 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,505 | ₩136,505 | ₩136,250 | ₩136,438 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,277 | ₩136,572 | ₩136,257 | ₩136,425 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,706 | ₩136,787 | ₩136,612 | ₩136,733 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,733 | ₩136,733 | ₩136,358 | ₩136,384 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩137,189 | ₩137,350 | ₩136,800 | ₩136,800 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,605 | ₩137,605 | ₩137,082 | ₩137,295 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,377 | ₩137,563 | ₩137,350 | ₩137,451 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,431 | ₩137,431 | ₩137,149 | ₩137,189 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,216 | ₩138,007 | ₩137,149 | ₩137,251 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩137,122 | ₩137,176 | ₩136,988 | ₩137,028 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,364 | ₩137,364 | ₩137,122 | ₩137,150 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,800 | ₩137,026 | ₩136,666 | ₩136,881 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,666 | ₩136,887 | ₩136,639 | ₩136,867 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,867 | ₩136,867 | ₩136,653 | ₩136,733 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,472 | ₩136,596 | ₩136,451 | ₩136,451 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,666 | ₩136,706 | ₩136,565 | ₩136,639 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,840 | ₩136,906 | ₩136,552 | ₩136,767 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩137,095 | ₩137,296 | ₩137,015 | ₩137,022 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,934 | ₩137,176 | ₩136,894 | ₩137,089 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,854 | ₩137,015 | ₩136,854 | ₩136,934 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,438 | ₩136,653 | ₩136,425 | ₩136,472 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,867 | ₩136,867 | ₩136,210 | ₩136,358 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,645 | ₩137,833 | ₩137,229 | ₩137,229 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩138,074 | ₩138,074 | ₩137,645 | ₩137,645 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩138,155 | ₩138,235 | ₩137,860 | ₩137,913 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩138,142 | ₩138,168 | ₩137,913 | ₩138,074 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,370 | ₩138,504 | ₩137,981 | ₩138,078 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,665 | ₩138,665 | ₩138,356 | ₩138,356 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,718 | ₩138,848 | ₩138,557 | ₩138,611 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,691 | ₩138,759 | ₩138,437 | ₩138,517 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,772 | ₩138,893 | ₩138,718 | ₩138,732 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,759 | ₩138,846 | ₩138,598 | ₩138,645 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,826 | ₩138,866 | ₩138,665 | ₩138,665 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩139,201 | ₩139,684 | ₩139,067 | ₩139,080 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,282 | ₩139,342 | ₩139,215 | ₩139,342 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,295 | ₩139,295 | ₩139,067 | ₩139,282 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,960 | ₩139,127 | ₩138,933 | ₩139,114 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,536 | ₩139,644 | ₩139,496 | ₩139,496 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,255 | ₩139,476 | ₩139,255 | ₩139,469 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩139,188 | ₩139,282 | ₩139,121 | ₩139,255 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩139,161 | ₩139,268 | ₩139,134 | ₩139,174 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,215 | ₩139,295 | ₩139,027 | ₩139,107 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩139,174 | ₩139,174 | ₩138,987 | ₩138,987 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩139,174 | ₩139,270 | ₩138,987 | ₩139,134 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩139,027 | ₩139,134 | ₩139,013 | ₩139,027 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩139,027 | ₩139,040 | ₩138,691 | ₩138,705 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,960 | ₩139,027 | ₩138,745 | ₩138,893 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,826 | ₩138,893 | ₩138,651 | ₩138,732 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,604 | ₩138,611 | ₩138,276 | ₩138,584 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,557 | ₩138,678 | ₩138,450 | ₩138,603 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,759 | ₩138,759 | ₩138,256 | ₩138,383 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,879 | ₩138,940 | ₩138,598 | ₩138,792 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,826 | ₩138,859 | ₩138,577 | ₩138,705 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,477 | ₩138,685 | ₩138,383 | ₩138,544 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,785 | ₩138,879 | ₩138,759 | ₩138,785 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,477 | ₩138,812 | ₩138,457 | ₩138,705 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,745 | ₩138,792 | ₩138,678 | ₩138,759 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,940 | ₩138,517 | ₩137,806 | ₩138,490 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,678 | ₩138,826 | ₩138,530 | ₩138,665 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩138,007 | ₩138,557 | ₩138,007 | ₩138,477 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩138,128 | ₩138,336 | ₩138,034 | ₩138,262 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,994 | ₩138,088 | ₩137,826 | ₩138,088 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,525 | ₩137,545 | ₩137,303 | ₩137,417 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,975 | ₩137,276 | ₩136,840 | ₩137,203 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩137,028 | ₩137,209 | ₩136,881 | ₩137,136 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,921 | ₩137,028 | ₩136,545 | ₩136,887 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,417 | ₩137,417 | ₩137,203 | ₩137,283 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,525 | ₩137,685 | ₩136,961 | ₩137,189 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,356 | ₩138,356 | ₩138,034 | ₩138,101 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,235 | ₩138,276 | ₩138,028 | ₩138,088 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩138,155 | ₩138,343 | ₩138,007 | ₩138,302 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,343 | ₩138,437 | ₩138,155 | ₩138,195 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,504 | ₩138,530 | ₩138,235 | ₩138,262 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,544 | ₩138,544 | ₩138,262 | ₩138,262 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,759 | ₩138,759 | ₩138,450 | ₩138,450 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,396 | ₩138,396 | ₩138,021 | ₩138,101 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,343 | ₩138,383 | ₩137,974 | ₩138,222 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,490 | ₩138,490 | ₩138,282 | ₩138,316 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,812 | ₩138,812 | ₩138,584 | ₩138,678 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,852 | ₩138,852 | ₩138,557 | ₩138,681 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,826 | ₩138,879 | ₩138,772 | ₩138,879 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩139,080 | ₩139,094 | ₩138,906 | ₩138,960 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,919 | ₩139,027 | ₩138,893 | ₩138,973 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩139,040 | ₩139,040 | ₩138,631 | ₩138,953 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,933 | ₩138,933 | ₩138,785 | ₩138,879 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,940 | ₩138,973 | ₩138,645 | ₩138,665 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,826 | ₩139,000 | ₩138,826 | ₩138,946 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,598 | ₩138,946 | ₩138,571 | ₩138,812 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,530 | ₩138,638 | ₩138,410 | ₩138,437 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,571 | ₩138,866 | ₩138,450 | ₩138,477 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,705 | ₩138,745 | ₩138,544 | ₩138,598 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,356 | ₩138,705 | ₩138,336 | ₩138,665 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,463 | ₩138,463 | ₩138,142 | ₩138,329 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩138,209 | ₩138,396 | ₩138,034 | ₩138,316 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,289 | ₩138,665 | ₩138,101 | ₩138,175 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,484 | ₩137,786 | ₩137,417 | ₩137,759 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,417 | ₩137,806 | ₩136,827 | ₩136,827 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,270 | ₩137,726 | ₩137,229 | ₩137,726 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩137,189 | ₩137,431 | ₩137,189 | ₩137,323 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,283 | ₩137,538 | ₩137,216 | ₩137,417 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩137,149 | ₩137,196 | ₩136,948 | ₩137,122 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,666 | ₩136,747 | ₩136,378 | ₩136,747 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩137,001 | ₩137,109 | ₩136,693 | ₩136,773 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩137,082 | ₩137,082 | ₩136,747 | ₩137,015 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,417 | ₩137,498 | ₩136,666 | ₩136,720 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,605 | ₩137,699 | ₩137,296 | ₩137,498 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,940 | ₩137,987 | ₩137,068 | ₩137,122 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,624 | ₩138,624 | ₩138,088 | ₩138,229 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,517 | ₩138,635 | ₩138,490 | ₩138,530 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,826 | ₩138,826 | ₩138,463 | ₩138,571 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,826 | ₩138,906 | ₩138,504 | ₩138,665 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,370 | ₩138,504 | ₩138,209 | ₩138,504 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,410 | ₩138,571 | ₩137,927 | ₩137,981 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,826 | ₩138,919 | ₩138,276 | ₩138,450 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,215 | ₩139,215 | ₩138,946 | ₩139,067 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,946 | ₩139,181 | ₩138,946 | ₩139,094 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,456 | ₩139,456 | ₩138,946 | ₩139,228 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,376 | ₩139,376 | ₩139,067 | ₩139,282 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,523 | ₩139,590 | ₩139,188 | ₩139,456 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,684 | ₩139,684 | ₩139,188 | ₩139,295 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩140,207 | ₩140,294 | ₩139,966 | ₩140,100 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩141,039 | ₩141,039 | ₩140,730 | ₩140,891 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,744 | ₩140,844 | ₩140,717 | ₩140,717 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,542 | ₩140,635 | ₩140,475 | ₩140,489 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,556 | ₩140,670 | ₩140,449 | ₩140,596 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,529 | ₩140,623 | ₩140,341 | ₩140,542 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,368 | ₩140,368 | ₩140,086 | ₩140,100 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,328 | ₩140,502 | ₩140,033 | ₩140,261 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,288 | ₩140,408 | ₩139,939 | ₩140,221 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,234 | ₩140,234 | ₩139,939 | ₩140,221 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,925 | ₩140,140 | ₩139,925 | ₩140,026 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,657 | ₩139,858 | ₩139,657 | ₩139,858 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,536 | ₩139,563 | ₩139,402 | ₩139,510 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,899 | ₩139,899 | ₩139,389 | ₩139,630 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,590 | ₩139,644 | ₩139,456 | ₩139,644 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,630 | ₩139,630 | ₩139,362 | ₩139,496 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,510 | ₩139,563 | ₩139,349 | ₩139,443 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,389 | ₩139,402 | ₩139,135 | ₩139,322 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,215 | ₩139,416 | ₩139,027 | ₩139,282 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩139,161 | ₩139,188 | ₩138,946 | ₩139,134 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩139,080 | ₩139,416 | ₩139,080 | ₩139,295 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩139,027 | ₩139,308 | ₩139,000 | ₩139,228 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩139,013 | ₩139,228 | ₩138,973 | ₩139,147 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩139,027 | ₩139,186 | ₩139,027 | ₩139,134 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩139,101 | ₩139,188 | ₩139,054 | ₩139,060 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩139,054 | ₩139,080 | ₩138,906 | ₩138,946 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩139,000 | ₩139,000 | ₩138,812 | ₩138,866 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,732 | ₩138,987 | ₩138,611 | ₩138,866 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,322 | ₩139,322 | ₩138,658 | ₩138,812 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,402 | ₩139,402 | ₩139,241 | ₩139,255 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,402 | ₩139,402 | ₩139,282 | ₩139,295 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩139,147 | ₩139,335 | ₩139,147 | ₩139,295 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,228 | ₩139,282 | ₩139,131 | ₩139,161 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩139,094 | ₩139,201 | ₩139,047 | ₩139,147 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩139,174 | ₩139,255 | ₩139,094 | ₩139,174 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,228 | ₩139,268 | ₩139,027 | ₩139,134 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,946 | ₩139,248 | ₩138,946 | ₩139,161 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,376 | ₩139,376 | ₩138,776 | ₩138,953 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩139,201 | ₩139,201 | ₩138,477 | ₩138,826 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,759 | ₩138,759 | ₩138,477 | ₩138,698 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,544 | ₩138,879 | ₩138,423 | ₩138,463 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,584 | ₩138,639 | ₩138,430 | ₩138,564 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,718 | ₩138,718 | ₩138,447 | ₩138,477 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,772 | ₩138,772 | ₩138,423 | ₩138,423 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,383 | ₩138,718 | ₩138,309 | ₩138,517 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,651 | ₩138,759 | ₩138,490 | ₩138,738 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,598 | ₩138,685 | ₩138,490 | ₩138,504 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,463 | ₩138,651 | ₩138,450 | ₩138,517 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,665 | ₩138,826 | ₩138,423 | ₩138,457 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,463 | ₩138,504 | ₩138,383 | ₩138,410 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,463 | ₩138,530 | ₩138,289 | ₩138,530 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,530 | ₩138,530 | ₩138,256 | ₩138,370 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,356 | ₩138,530 | ₩138,209 | ₩138,356 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,517 | ₩138,598 | ₩138,356 | ₩138,396 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,249 | ₩138,356 | ₩138,182 | ₩138,323 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,477 | ₩138,514 | ₩138,235 | ₩138,235 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,423 | ₩138,423 | ₩138,182 | ₩138,329 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,423 | ₩138,423 | ₩138,202 | ₩138,316 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩138,195 | ₩138,370 | ₩138,088 | ₩138,276 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,624 | ₩138,624 | ₩138,182 | ₩138,235 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,651 | ₩138,651 | ₩138,182 | ₩138,229 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,638 | ₩138,638 | ₩138,186 | ₩138,349 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,919 | ₩139,268 | ₩138,911 | ₩138,964 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,295 | ₩139,295 | ₩138,805 | ₩138,950 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,960 | ₩138,973 | ₩138,866 | ₩138,913 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,960 | ₩139,295 | ₩138,846 | ₩138,919 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,745 | ₩138,866 | ₩138,732 | ₩138,732 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,852 | ₩138,852 | ₩138,638 | ₩138,759 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩139,040 | ₩141,522 | ₩138,691 | ₩138,741 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,839 | ₩138,960 | ₩138,759 | ₩138,819 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,490 | ₩138,893 | ₩138,490 | ₩138,685 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,933 | ₩138,933 | ₩138,604 | ₩138,604 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,826 | ₩138,893 | ₩138,732 | ₩138,832 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩139,106 | ₩139,174 | ₩138,953 | ₩138,973 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,933 | ₩139,074 | ₩138,893 | ₩139,074 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,874 | ₩138,919 | ₩138,785 | ₩138,846 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,923 | ₩138,934 | ₩138,792 | ₩138,812 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,732 | ₩138,826 | ₩138,643 | ₩138,725 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,268 | ₩139,268 | ₩138,583 | ₩138,583 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,799 | ₩138,987 | ₩138,799 | ₩138,893 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩139,188 | ₩139,228 | ₩138,705 | ₩138,705 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,268 | ₩139,362 | ₩139,208 | ₩139,268 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,718 | ₩139,141 | ₩138,678 | ₩139,141 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,268 | ₩139,590 | ₩139,154 | ₩139,194 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,241 | ₩139,456 | ₩139,241 | ₩139,294 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩139,174 | ₩139,422 | ₩139,094 | ₩139,302 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,671 | ₩139,671 | ₩139,080 | ₩139,295 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩139,000 | ₩139,174 | ₩138,987 | ₩139,127 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩139,080 | ₩139,282 | ₩139,080 | ₩139,174 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,295 | ₩139,295 | ₩139,106 | ₩139,188 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩139,067 | ₩139,308 | ₩139,027 | ₩139,094 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,826 | ₩139,017 | ₩138,759 | ₩139,017 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,678 | ₩138,919 | ₩138,604 | ₩138,886 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,638 | ₩138,759 | ₩138,458 | ₩138,662 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩139,067 | ₩139,067 | ₩138,477 | ₩138,517 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,356 | ₩138,604 | ₩138,348 | ₩138,604 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,262 | ₩138,343 | ₩138,214 | ₩138,316 | +0.04% | 1.1만 |
|---|