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 | ₩130,762 | ₩130,789 | ₩130,548 | ₩130,622 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,770 | ₩130,172 | ₩129,421 | ₩129,958 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,609 | ₩130,199 | ₩129,550 | ₩129,877 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,749 | ₩130,843 | ₩130,119 | ₩130,581 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,789 | ₩130,801 | ₩129,971 | ₩130,722 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,648 | ₩131,849 | ₩130,239 | ₩130,239 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,883 | ₩131,326 | ₩130,675 | ₩130,883 | 0.00% | 12.1만 |
| 2026.09.30 | ₩130,159 | ₩130,890 | ₩130,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,561 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,542 | ₩129,891 | ₩129,278 | ₩129,461 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,387 | ₩130,508 | ₩129,374 | ₩129,917 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,232 | ₩131,245 | ₩130,481 | ₩130,575 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,782 | ₩131,835 | ₩131,087 | ₩131,138 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,627 | ₩132,675 | ₩131,406 | ₩131,876 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,707 | ₩132,815 | ₩132,640 | ₩132,701 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩133,029 | ₩133,056 | ₩132,654 | ₩132,747 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩133,083 | ₩133,083 | ₩132,479 | ₩132,687 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,311 | ₩133,311 | ₩132,949 | ₩133,150 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,868 | ₩133,177 | ₩132,660 | ₩132,721 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,230 | ₩133,244 | ₩132,841 | ₩132,882 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,418 | ₩133,499 | ₩133,157 | ₩133,271 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,271 | ₩133,601 | ₩133,170 | ₩133,271 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,271 | ₩133,271 | ₩132,613 | ₩132,922 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,706 | ₩134,706 | ₩133,820 | ₩133,820 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,612 | ₩134,679 | ₩134,444 | ₩134,518 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,625 | ₩134,786 | ₩134,538 | ₩134,538 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,920 | ₩134,961 | ₩134,531 | ₩134,585 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,853 | ₩134,853 | ₩134,612 | ₩134,666 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩135,014 | ₩135,269 | ₩134,525 | ₩134,652 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,752 | ₩135,873 | ₩135,658 | ₩135,685 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩136,181 | ₩136,302 | ₩135,900 | ₩135,933 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,396 | ₩136,396 | ₩136,128 | ₩136,128 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,771 | ₩136,771 | ₩136,275 | ₩136,275 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,490 | ₩136,610 | ₩136,402 | ₩136,550 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,463 | ₩136,543 | ₩136,303 | ₩136,329 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,503 | ₩136,503 | ₩136,248 | ₩136,436 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,275 | ₩136,570 | ₩136,255 | ₩136,423 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,704 | ₩136,785 | ₩136,610 | ₩136,731 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,731 | ₩136,731 | ₩136,356 | ₩136,382 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩137,187 | ₩137,348 | ₩136,798 | ₩136,798 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,603 | ₩137,603 | ₩137,080 | ₩137,293 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,375 | ₩137,561 | ₩137,348 | ₩137,449 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,429 | ₩137,429 | ₩137,147 | ₩137,187 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,214 | ₩138,005 | ₩137,147 | ₩137,249 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩137,120 | ₩137,174 | ₩136,986 | ₩137,026 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,362 | ₩137,362 | ₩137,120 | ₩137,148 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,798 | ₩137,023 | ₩136,664 | ₩136,879 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,664 | ₩136,885 | ₩136,637 | ₩136,865 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,865 | ₩136,865 | ₩136,651 | ₩136,731 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,470 | ₩136,594 | ₩136,449 | ₩136,449 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,664 | ₩136,704 | ₩136,563 | ₩136,637 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,838 | ₩136,904 | ₩136,550 | ₩136,765 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩137,093 | ₩137,294 | ₩137,013 | ₩137,019 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,932 | ₩137,174 | ₩136,892 | ₩137,087 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,852 | ₩137,013 | ₩136,852 | ₩136,932 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,436 | ₩136,651 | ₩136,423 | ₩136,470 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,865 | ₩136,865 | ₩136,208 | ₩136,356 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,643 | ₩137,831 | ₩137,227 | ₩137,227 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩138,072 | ₩138,072 | ₩137,643 | ₩137,643 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩138,153 | ₩138,233 | ₩137,858 | ₩137,911 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩138,139 | ₩138,166 | ₩137,911 | ₩138,072 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,367 | ₩138,502 | ₩137,979 | ₩138,076 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,663 | ₩138,663 | ₩138,354 | ₩138,354 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,716 | ₩138,846 | ₩138,555 | ₩138,609 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,689 | ₩138,756 | ₩138,435 | ₩138,515 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,770 | ₩138,891 | ₩138,716 | ₩138,730 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,756 | ₩138,844 | ₩138,595 | ₩138,642 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,824 | ₩138,864 | ₩138,663 | ₩138,663 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩139,199 | ₩139,682 | ₩139,065 | ₩139,078 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,280 | ₩139,340 | ₩139,212 | ₩139,340 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,293 | ₩139,293 | ₩139,065 | ₩139,280 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,958 | ₩139,125 | ₩138,931 | ₩139,112 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,534 | ₩139,642 | ₩139,494 | ₩139,494 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,253 | ₩139,474 | ₩139,253 | ₩139,467 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩139,186 | ₩139,280 | ₩139,119 | ₩139,253 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩139,159 | ₩139,266 | ₩139,132 | ₩139,172 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,212 | ₩139,293 | ₩139,025 | ₩139,105 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩139,172 | ₩139,172 | ₩138,984 | ₩138,984 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩139,172 | ₩139,267 | ₩138,984 | ₩139,132 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩139,025 | ₩139,132 | ₩139,011 | ₩139,025 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩139,025 | ₩139,038 | ₩138,689 | ₩138,703 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,958 | ₩139,025 | ₩138,743 | ₩138,891 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,824 | ₩138,891 | ₩138,649 | ₩138,730 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,602 | ₩138,609 | ₩138,274 | ₩138,582 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,555 | ₩138,676 | ₩138,448 | ₩138,601 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,756 | ₩138,756 | ₩138,253 | ₩138,381 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,877 | ₩138,938 | ₩138,595 | ₩138,790 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,824 | ₩138,857 | ₩138,575 | ₩138,703 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,475 | ₩138,683 | ₩138,381 | ₩138,542 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,783 | ₩138,877 | ₩138,756 | ₩138,783 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,475 | ₩138,810 | ₩138,455 | ₩138,703 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,743 | ₩138,790 | ₩138,676 | ₩138,756 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,938 | ₩138,515 | ₩137,804 | ₩138,488 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,676 | ₩138,824 | ₩138,528 | ₩138,663 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩138,005 | ₩138,555 | ₩138,005 | ₩138,475 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩138,126 | ₩138,334 | ₩138,032 | ₩138,260 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,992 | ₩138,086 | ₩137,824 | ₩138,086 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,522 | ₩137,543 | ₩137,301 | ₩137,415 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,973 | ₩137,274 | ₩136,838 | ₩137,201 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩137,026 | ₩137,207 | ₩136,879 | ₩137,133 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,919 | ₩137,026 | ₩136,543 | ₩136,885 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,415 | ₩137,415 | ₩137,201 | ₩137,281 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,522 | ₩137,683 | ₩136,959 | ₩137,187 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,354 | ₩138,354 | ₩138,032 | ₩138,099 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,233 | ₩138,274 | ₩138,025 | ₩138,086 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩138,153 | ₩138,341 | ₩138,005 | ₩138,300 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,341 | ₩138,435 | ₩138,153 | ₩138,193 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,502 | ₩138,528 | ₩138,233 | ₩138,260 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,542 | ₩138,542 | ₩138,260 | ₩138,260 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,756 | ₩138,756 | ₩138,448 | ₩138,448 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,394 | ₩138,394 | ₩138,019 | ₩138,099 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,341 | ₩138,381 | ₩137,972 | ₩138,220 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,488 | ₩138,488 | ₩138,280 | ₩138,314 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,810 | ₩138,810 | ₩138,582 | ₩138,676 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,850 | ₩138,850 | ₩138,555 | ₩138,679 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,824 | ₩138,877 | ₩138,770 | ₩138,877 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩139,078 | ₩139,092 | ₩138,904 | ₩138,958 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,917 | ₩139,025 | ₩138,891 | ₩138,971 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩139,038 | ₩139,038 | ₩138,629 | ₩138,951 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,931 | ₩138,931 | ₩138,783 | ₩138,877 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,938 | ₩138,971 | ₩138,642 | ₩138,663 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,824 | ₩138,998 | ₩138,824 | ₩138,944 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,595 | ₩138,944 | ₩138,569 | ₩138,810 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,528 | ₩138,636 | ₩138,408 | ₩138,435 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,569 | ₩138,864 | ₩138,448 | ₩138,475 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,703 | ₩138,743 | ₩138,542 | ₩138,595 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,354 | ₩138,703 | ₩138,334 | ₩138,663 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,461 | ₩138,461 | ₩138,139 | ₩138,327 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩138,207 | ₩138,394 | ₩138,032 | ₩138,314 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,287 | ₩138,663 | ₩138,099 | ₩138,173 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,482 | ₩137,784 | ₩137,415 | ₩137,757 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,415 | ₩137,804 | ₩136,825 | ₩136,825 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,268 | ₩137,724 | ₩137,227 | ₩137,724 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩137,187 | ₩137,429 | ₩137,187 | ₩137,321 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,281 | ₩137,536 | ₩137,214 | ₩137,415 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩137,147 | ₩137,194 | ₩136,946 | ₩137,120 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,664 | ₩136,745 | ₩136,376 | ₩136,745 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,999 | ₩137,107 | ₩136,691 | ₩136,771 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩137,080 | ₩137,080 | ₩136,745 | ₩137,013 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,415 | ₩137,496 | ₩136,664 | ₩136,718 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,603 | ₩137,697 | ₩137,294 | ₩137,496 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,938 | ₩137,985 | ₩137,066 | ₩137,120 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,622 | ₩138,622 | ₩138,086 | ₩138,227 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,515 | ₩138,633 | ₩138,488 | ₩138,528 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,824 | ₩138,824 | ₩138,461 | ₩138,569 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,824 | ₩138,904 | ₩138,502 | ₩138,663 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,367 | ₩138,502 | ₩138,207 | ₩138,502 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,408 | ₩138,569 | ₩137,925 | ₩137,979 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,824 | ₩138,917 | ₩138,274 | ₩138,448 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,212 | ₩139,212 | ₩138,944 | ₩139,065 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,944 | ₩139,179 | ₩138,944 | ₩139,092 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,454 | ₩139,454 | ₩138,944 | ₩139,226 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,373 | ₩139,373 | ₩139,065 | ₩139,280 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,521 | ₩139,588 | ₩139,186 | ₩139,454 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,682 | ₩139,682 | ₩139,186 | ₩139,293 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩140,205 | ₩140,292 | ₩139,964 | ₩140,098 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩141,037 | ₩141,037 | ₩140,728 | ₩140,889 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,742 | ₩140,842 | ₩140,715 | ₩140,715 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,540 | ₩140,633 | ₩140,473 | ₩140,487 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,554 | ₩140,668 | ₩140,446 | ₩140,594 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,527 | ₩140,621 | ₩140,339 | ₩140,540 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,366 | ₩140,366 | ₩140,084 | ₩140,098 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,326 | ₩140,500 | ₩140,031 | ₩140,259 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,286 | ₩140,406 | ₩139,937 | ₩140,218 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,232 | ₩140,232 | ₩139,937 | ₩140,218 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,923 | ₩140,138 | ₩139,923 | ₩140,024 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,655 | ₩139,856 | ₩139,655 | ₩139,856 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,534 | ₩139,561 | ₩139,400 | ₩139,508 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,897 | ₩139,897 | ₩139,387 | ₩139,628 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,588 | ₩139,642 | ₩139,454 | ₩139,642 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,628 | ₩139,628 | ₩139,360 | ₩139,494 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,508 | ₩139,561 | ₩139,347 | ₩139,441 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,387 | ₩139,400 | ₩139,133 | ₩139,320 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,212 | ₩139,414 | ₩139,025 | ₩139,280 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩139,159 | ₩139,186 | ₩138,944 | ₩139,132 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩139,078 | ₩139,414 | ₩139,078 | ₩139,293 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩139,025 | ₩139,306 | ₩138,998 | ₩139,226 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩139,011 | ₩139,226 | ₩138,971 | ₩139,145 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩139,025 | ₩139,184 | ₩139,025 | ₩139,132 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩139,098 | ₩139,186 | ₩139,052 | ₩139,058 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩139,052 | ₩139,078 | ₩138,904 | ₩138,944 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,998 | ₩138,998 | ₩138,810 | ₩138,864 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,730 | ₩138,984 | ₩138,609 | ₩138,864 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,320 | ₩139,320 | ₩138,656 | ₩138,810 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,400 | ₩139,400 | ₩139,239 | ₩139,253 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,400 | ₩139,400 | ₩139,280 | ₩139,293 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩139,145 | ₩139,333 | ₩139,145 | ₩139,293 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,226 | ₩139,280 | ₩139,129 | ₩139,159 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩139,092 | ₩139,199 | ₩139,045 | ₩139,145 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩139,172 | ₩139,253 | ₩139,092 | ₩139,172 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,226 | ₩139,266 | ₩139,025 | ₩139,132 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,944 | ₩139,246 | ₩138,944 | ₩139,159 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,373 | ₩139,373 | ₩138,774 | ₩138,951 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩139,199 | ₩139,199 | ₩138,475 | ₩138,824 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,756 | ₩138,756 | ₩138,475 | ₩138,696 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,542 | ₩138,877 | ₩138,421 | ₩138,461 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,582 | ₩138,637 | ₩138,428 | ₩138,562 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,716 | ₩138,716 | ₩138,445 | ₩138,475 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,770 | ₩138,770 | ₩138,421 | ₩138,421 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,381 | ₩138,716 | ₩138,307 | ₩138,515 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,649 | ₩138,756 | ₩138,488 | ₩138,736 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,595 | ₩138,683 | ₩138,488 | ₩138,502 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,461 | ₩138,649 | ₩138,448 | ₩138,515 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,663 | ₩138,824 | ₩138,421 | ₩138,455 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,461 | ₩138,502 | ₩138,381 | ₩138,408 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,461 | ₩138,528 | ₩138,287 | ₩138,528 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,528 | ₩138,528 | ₩138,253 | ₩138,367 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,354 | ₩138,528 | ₩138,207 | ₩138,354 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,515 | ₩138,595 | ₩138,354 | ₩138,394 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,247 | ₩138,354 | ₩138,180 | ₩138,321 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,475 | ₩138,512 | ₩138,233 | ₩138,233 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,421 | ₩138,421 | ₩138,180 | ₩138,327 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,421 | ₩138,421 | ₩138,200 | ₩138,314 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩138,193 | ₩138,367 | ₩138,086 | ₩138,274 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,622 | ₩138,622 | ₩138,180 | ₩138,233 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,649 | ₩138,649 | ₩138,180 | ₩138,227 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,636 | ₩138,636 | ₩138,184 | ₩138,347 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,917 | ₩139,266 | ₩138,909 | ₩138,962 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,293 | ₩139,293 | ₩138,803 | ₩138,948 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,958 | ₩138,971 | ₩138,864 | ₩138,911 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,958 | ₩139,293 | ₩138,844 | ₩138,917 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,743 | ₩138,864 | ₩138,730 | ₩138,730 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,850 | ₩138,850 | ₩138,636 | ₩138,756 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩139,038 | ₩141,520 | ₩138,689 | ₩138,739 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,837 | ₩138,958 | ₩138,756 | ₩138,817 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,488 | ₩138,891 | ₩138,488 | ₩138,683 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,931 | ₩138,931 | ₩138,602 | ₩138,602 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,824 | ₩138,891 | ₩138,730 | ₩138,830 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩139,104 | ₩139,172 | ₩138,951 | ₩138,971 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,931 | ₩139,072 | ₩138,891 | ₩139,072 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,872 | ₩138,917 | ₩138,783 | ₩138,844 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,921 | ₩138,932 | ₩138,790 | ₩138,810 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,730 | ₩138,824 | ₩138,641 | ₩138,723 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,266 | ₩139,266 | ₩138,581 | ₩138,581 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,797 | ₩138,984 | ₩138,797 | ₩138,891 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩139,186 | ₩139,226 | ₩138,703 | ₩138,703 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,266 | ₩139,360 | ₩139,206 | ₩139,266 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,716 | ₩139,139 | ₩138,676 | ₩139,139 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,266 | ₩139,588 | ₩139,152 | ₩139,192 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,239 | ₩139,454 | ₩139,239 | ₩139,292 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩139,172 | ₩139,420 | ₩139,092 | ₩139,300 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,669 | ₩139,669 | ₩139,078 | ₩139,293 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,998 | ₩139,172 | ₩138,984 | ₩139,125 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩139,078 | ₩139,280 | ₩139,078 | ₩139,172 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,293 | ₩139,293 | ₩139,104 | ₩139,186 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩139,065 | ₩139,306 | ₩139,025 | ₩139,092 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,824 | ₩139,015 | ₩138,756 | ₩139,015 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,676 | ₩138,917 | ₩138,602 | ₩138,884 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,636 | ₩138,756 | ₩138,456 | ₩138,660 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩139,065 | ₩139,065 | ₩138,475 | ₩138,515 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,354 | ₩138,602 | ₩138,346 | ₩138,602 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,260 | ₩138,341 | ₩138,212 | ₩138,314 | +0.04% | 1.1만 |
|---|