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 | ₩130,069 | ₩130,096 | ₩129,856 | ₩129,929 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,082 | ₩129,482 | ₩128,735 | ₩129,269 | +0.14% | 63.2만 |
| 2026.10.07 | ₩128,922 | ₩129,509 | ₩128,863 | ₩129,189 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,056 | ₩130,149 | ₩129,429 | ₩129,889 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,096 | ₩130,108 | ₩129,282 | ₩130,029 | -0.05% | 20.5만 |
| 2026.10.02 | ₩130,950 | ₩131,150 | ₩129,549 | ₩129,549 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,189 | ₩130,630 | ₩129,982 | ₩130,189 | 0.00% | 12.1만 |
| 2026.09.30 | ₩129,469 | ₩130,196 | ₩129,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,869 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩128,855 | ₩129,202 | ₩128,592 | ₩128,775 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩129,696 | ₩129,816 | ₩128,688 | ₩129,229 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩130,536 | ₩130,550 | ₩129,789 | ₩129,882 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,083 | ₩131,137 | ₩130,392 | ₩130,443 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩131,924 | ₩131,972 | ₩130,710 | ₩131,177 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,004 | ₩132,110 | ₩131,937 | ₩131,997 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,324 | ₩132,351 | ₩131,950 | ₩132,044 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,377 | ₩132,377 | ₩131,777 | ₩131,984 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩132,604 | ₩132,604 | ₩132,244 | ₩132,444 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,164 | ₩132,471 | ₩131,957 | ₩132,017 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩132,524 | ₩132,537 | ₩132,137 | ₩132,177 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩132,711 | ₩132,791 | ₩132,451 | ₩132,564 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩132,564 | ₩132,892 | ₩132,464 | ₩132,564 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩132,564 | ₩132,564 | ₩131,910 | ₩132,217 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩133,992 | ₩133,992 | ₩133,111 | ₩133,111 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩133,898 | ₩133,965 | ₩133,732 | ₩133,805 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩133,912 | ₩134,072 | ₩133,825 | ₩133,825 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,205 | ₩134,245 | ₩133,818 | ₩133,872 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,138 | ₩134,138 | ₩133,898 | ₩133,952 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,299 | ₩134,552 | ₩133,812 | ₩133,938 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,032 | ₩135,152 | ₩134,939 | ₩134,966 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩135,459 | ₩135,579 | ₩135,179 | ₩135,212 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩135,673 | ₩135,673 | ₩135,406 | ₩135,406 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,046 | ₩136,046 | ₩135,553 | ₩135,553 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩135,766 | ₩135,886 | ₩135,679 | ₩135,826 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩135,739 | ₩135,820 | ₩135,581 | ₩135,606 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩135,779 | ₩135,779 | ₩135,526 | ₩135,713 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩135,553 | ₩135,846 | ₩135,533 | ₩135,699 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩135,980 | ₩136,060 | ₩135,886 | ₩136,006 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,006 | ₩136,006 | ₩135,633 | ₩135,659 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩136,460 | ₩136,620 | ₩136,073 | ₩136,073 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩136,874 | ₩136,874 | ₩136,353 | ₩136,565 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩136,647 | ₩136,832 | ₩136,620 | ₩136,720 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩136,700 | ₩136,700 | ₩136,420 | ₩136,460 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩136,487 | ₩137,274 | ₩136,420 | ₩136,521 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,393 | ₩136,447 | ₩136,260 | ₩136,300 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩136,633 | ₩136,633 | ₩136,393 | ₩136,421 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,073 | ₩136,297 | ₩135,940 | ₩136,153 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩135,940 | ₩136,160 | ₩135,913 | ₩136,140 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,140 | ₩136,140 | ₩135,926 | ₩136,006 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩135,746 | ₩135,870 | ₩135,726 | ₩135,726 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩135,940 | ₩135,980 | ₩135,840 | ₩135,913 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,113 | ₩136,178 | ₩135,826 | ₩136,040 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,367 | ₩136,567 | ₩136,286 | ₩136,293 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,206 | ₩136,447 | ₩136,166 | ₩136,360 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,126 | ₩136,286 | ₩136,126 | ₩136,206 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩135,713 | ₩135,926 | ₩135,699 | ₩135,746 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,140 | ₩136,140 | ₩135,486 | ₩135,633 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩136,914 | ₩137,100 | ₩136,500 | ₩136,500 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,340 | ₩137,340 | ₩136,914 | ₩136,914 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩137,421 | ₩137,501 | ₩137,127 | ₩137,180 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩137,407 | ₩137,434 | ₩137,180 | ₩137,340 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩137,634 | ₩137,767 | ₩137,247 | ₩137,344 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩137,928 | ₩137,928 | ₩137,621 | ₩137,621 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩137,981 | ₩138,110 | ₩137,821 | ₩137,874 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩137,954 | ₩138,021 | ₩137,701 | ₩137,781 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,034 | ₩138,154 | ₩137,981 | ₩137,994 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,021 | ₩138,108 | ₩137,861 | ₩137,908 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,088 | ₩138,128 | ₩137,928 | ₩137,928 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩138,461 | ₩138,942 | ₩138,328 | ₩138,341 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩138,541 | ₩138,601 | ₩138,475 | ₩138,601 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩138,555 | ₩138,555 | ₩138,328 | ₩138,541 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,221 | ₩138,388 | ₩138,194 | ₩138,374 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩138,795 | ₩138,901 | ₩138,755 | ₩138,755 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩138,515 | ₩138,735 | ₩138,515 | ₩138,728 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩138,448 | ₩138,541 | ₩138,381 | ₩138,515 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩138,421 | ₩138,528 | ₩138,394 | ₩138,435 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩138,475 | ₩138,555 | ₩138,288 | ₩138,368 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩138,435 | ₩138,435 | ₩138,248 | ₩138,248 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩138,435 | ₩138,529 | ₩138,248 | ₩138,394 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,288 | ₩138,394 | ₩138,274 | ₩138,288 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,288 | ₩138,301 | ₩137,954 | ₩137,968 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,221 | ₩138,288 | ₩138,008 | ₩138,154 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,088 | ₩138,154 | ₩137,914 | ₩137,994 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩137,867 | ₩137,874 | ₩137,541 | ₩137,847 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩137,821 | ₩137,941 | ₩137,714 | ₩137,866 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,021 | ₩138,021 | ₩137,521 | ₩137,647 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,141 | ₩138,201 | ₩137,861 | ₩138,054 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,088 | ₩138,121 | ₩137,841 | ₩137,968 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩137,741 | ₩137,948 | ₩137,647 | ₩137,807 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,048 | ₩138,141 | ₩138,021 | ₩138,048 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩137,741 | ₩138,074 | ₩137,721 | ₩137,968 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,008 | ₩138,054 | ₩137,941 | ₩138,021 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,207 | ₩137,781 | ₩137,074 | ₩137,754 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩137,941 | ₩138,088 | ₩137,794 | ₩137,928 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,274 | ₩137,821 | ₩137,274 | ₩137,741 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,394 | ₩137,601 | ₩137,300 | ₩137,527 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,260 | ₩137,354 | ₩137,094 | ₩137,354 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩136,793 | ₩136,813 | ₩136,573 | ₩136,687 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,246 | ₩136,547 | ₩136,113 | ₩136,473 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,300 | ₩136,480 | ₩136,153 | ₩136,407 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,193 | ₩136,300 | ₩135,820 | ₩136,160 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩136,687 | ₩136,687 | ₩136,473 | ₩136,553 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩136,793 | ₩136,954 | ₩136,233 | ₩136,460 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩137,621 | ₩137,621 | ₩137,300 | ₩137,367 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩137,501 | ₩137,541 | ₩137,294 | ₩137,354 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩137,421 | ₩137,607 | ₩137,274 | ₩137,567 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩137,607 | ₩137,701 | ₩137,421 | ₩137,461 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩137,767 | ₩137,794 | ₩137,501 | ₩137,527 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩137,807 | ₩137,807 | ₩137,527 | ₩137,527 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,021 | ₩138,021 | ₩137,714 | ₩137,714 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩137,661 | ₩137,661 | ₩137,287 | ₩137,367 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩137,607 | ₩137,647 | ₩137,240 | ₩137,487 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩137,754 | ₩137,754 | ₩137,547 | ₩137,581 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,074 | ₩138,074 | ₩137,847 | ₩137,941 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,114 | ₩138,114 | ₩137,821 | ₩137,944 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,088 | ₩138,141 | ₩138,034 | ₩138,141 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,341 | ₩138,354 | ₩138,168 | ₩138,221 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,181 | ₩138,288 | ₩138,154 | ₩138,234 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,301 | ₩138,301 | ₩137,894 | ₩138,214 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,194 | ₩138,194 | ₩138,048 | ₩138,141 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,201 | ₩138,234 | ₩137,908 | ₩137,928 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,088 | ₩138,261 | ₩138,088 | ₩138,208 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩137,861 | ₩138,208 | ₩137,834 | ₩138,074 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩137,794 | ₩137,901 | ₩137,674 | ₩137,701 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩137,834 | ₩138,128 | ₩137,714 | ₩137,741 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩137,968 | ₩138,008 | ₩137,807 | ₩137,861 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩137,621 | ₩137,968 | ₩137,601 | ₩137,928 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩137,727 | ₩137,727 | ₩137,407 | ₩137,594 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩137,474 | ₩137,661 | ₩137,300 | ₩137,581 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩137,554 | ₩137,928 | ₩137,367 | ₩137,441 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩136,753 | ₩137,054 | ₩136,687 | ₩137,027 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩136,687 | ₩137,074 | ₩136,100 | ₩136,100 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩136,540 | ₩136,994 | ₩136,500 | ₩136,994 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩136,460 | ₩136,700 | ₩136,460 | ₩136,593 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩136,553 | ₩136,807 | ₩136,487 | ₩136,687 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩136,420 | ₩136,467 | ₩136,220 | ₩136,393 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩135,940 | ₩136,020 | ₩135,653 | ₩136,020 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,273 | ₩136,380 | ₩135,966 | ₩136,046 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,353 | ₩136,353 | ₩136,020 | ₩136,286 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩136,687 | ₩136,767 | ₩135,940 | ₩135,993 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩136,874 | ₩136,967 | ₩136,567 | ₩136,767 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,207 | ₩137,254 | ₩136,340 | ₩136,393 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩137,888 | ₩137,888 | ₩137,354 | ₩137,494 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩137,781 | ₩137,898 | ₩137,754 | ₩137,794 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,088 | ₩138,088 | ₩137,727 | ₩137,834 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,088 | ₩138,168 | ₩137,767 | ₩137,928 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩137,634 | ₩137,767 | ₩137,474 | ₩137,767 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩137,674 | ₩137,834 | ₩137,194 | ₩137,247 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,088 | ₩138,181 | ₩137,541 | ₩137,714 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩138,475 | ₩138,475 | ₩138,208 | ₩138,328 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,208 | ₩138,441 | ₩138,208 | ₩138,354 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩138,715 | ₩138,715 | ₩138,208 | ₩138,488 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩138,635 | ₩138,635 | ₩138,328 | ₩138,541 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩138,781 | ₩138,848 | ₩138,448 | ₩138,715 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩138,942 | ₩138,942 | ₩138,448 | ₩138,555 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩139,462 | ₩139,549 | ₩139,222 | ₩139,355 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,289 | ₩140,289 | ₩139,982 | ₩140,142 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩139,996 | ₩140,096 | ₩139,969 | ₩139,969 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩139,795 | ₩139,887 | ₩139,729 | ₩139,742 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩139,809 | ₩139,922 | ₩139,702 | ₩139,849 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩139,782 | ₩139,875 | ₩139,595 | ₩139,795 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩139,622 | ₩139,622 | ₩139,342 | ₩139,355 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩139,582 | ₩139,755 | ₩139,288 | ₩139,515 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩139,542 | ₩139,662 | ₩139,195 | ₩139,475 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩139,489 | ₩139,489 | ₩139,195 | ₩139,475 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,182 | ₩139,395 | ₩139,182 | ₩139,282 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩138,915 | ₩139,115 | ₩138,915 | ₩139,115 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩138,795 | ₩138,821 | ₩138,661 | ₩138,768 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,155 | ₩139,155 | ₩138,648 | ₩138,888 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩138,848 | ₩138,901 | ₩138,715 | ₩138,901 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩138,888 | ₩138,888 | ₩138,621 | ₩138,755 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩138,768 | ₩138,821 | ₩138,608 | ₩138,701 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩138,648 | ₩138,661 | ₩138,396 | ₩138,581 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩138,475 | ₩138,675 | ₩138,288 | ₩138,541 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩138,421 | ₩138,448 | ₩138,208 | ₩138,394 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,341 | ₩138,675 | ₩138,341 | ₩138,555 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,288 | ₩138,568 | ₩138,261 | ₩138,488 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,274 | ₩138,488 | ₩138,234 | ₩138,408 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,288 | ₩138,447 | ₩138,288 | ₩138,394 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,361 | ₩138,448 | ₩138,314 | ₩138,321 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,314 | ₩138,341 | ₩138,168 | ₩138,208 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,261 | ₩138,261 | ₩138,074 | ₩138,128 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩137,994 | ₩138,248 | ₩137,874 | ₩138,128 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩138,581 | ₩138,581 | ₩137,921 | ₩138,074 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩138,661 | ₩138,661 | ₩138,501 | ₩138,515 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩138,661 | ₩138,661 | ₩138,541 | ₩138,555 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩138,408 | ₩138,595 | ₩138,408 | ₩138,555 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩138,488 | ₩138,541 | ₩138,392 | ₩138,421 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,354 | ₩138,461 | ₩138,308 | ₩138,408 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩138,435 | ₩138,515 | ₩138,354 | ₩138,435 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩138,488 | ₩138,528 | ₩138,288 | ₩138,394 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,208 | ₩138,508 | ₩138,208 | ₩138,421 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩138,635 | ₩138,635 | ₩138,038 | ₩138,214 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩138,461 | ₩138,461 | ₩137,741 | ₩138,088 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,021 | ₩138,021 | ₩137,741 | ₩137,961 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩137,807 | ₩138,141 | ₩137,687 | ₩137,727 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩137,847 | ₩137,902 | ₩137,694 | ₩137,827 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩137,981 | ₩137,981 | ₩137,711 | ₩137,741 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,034 | ₩138,034 | ₩137,687 | ₩137,687 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩137,647 | ₩137,981 | ₩137,574 | ₩137,781 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩137,914 | ₩138,021 | ₩137,754 | ₩138,001 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩137,861 | ₩137,948 | ₩137,754 | ₩137,767 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩137,727 | ₩137,914 | ₩137,714 | ₩137,781 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩137,928 | ₩138,088 | ₩137,687 | ₩137,721 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩137,727 | ₩137,767 | ₩137,647 | ₩137,674 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩137,727 | ₩137,794 | ₩137,554 | ₩137,794 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩137,794 | ₩137,794 | ₩137,521 | ₩137,634 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩137,621 | ₩137,794 | ₩137,474 | ₩137,621 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩137,781 | ₩137,861 | ₩137,621 | ₩137,661 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩137,514 | ₩137,621 | ₩137,447 | ₩137,587 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩137,741 | ₩137,778 | ₩137,501 | ₩137,501 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩137,687 | ₩137,687 | ₩137,447 | ₩137,594 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩137,687 | ₩137,687 | ₩137,467 | ₩137,581 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩137,461 | ₩137,634 | ₩137,354 | ₩137,541 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩137,888 | ₩137,888 | ₩137,447 | ₩137,501 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩137,914 | ₩137,914 | ₩137,447 | ₩137,494 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩137,901 | ₩137,901 | ₩137,451 | ₩137,614 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,181 | ₩138,528 | ₩138,173 | ₩138,225 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩138,555 | ₩138,555 | ₩138,068 | ₩138,212 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,221 | ₩138,234 | ₩138,128 | ₩138,174 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,221 | ₩138,555 | ₩138,108 | ₩138,181 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,008 | ₩138,128 | ₩137,994 | ₩137,994 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,114 | ₩138,114 | ₩137,901 | ₩138,021 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,301 | ₩140,769 | ₩137,954 | ₩138,004 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,101 | ₩138,221 | ₩138,021 | ₩138,081 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩137,754 | ₩138,154 | ₩137,754 | ₩137,948 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,194 | ₩138,194 | ₩137,867 | ₩137,867 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,088 | ₩138,154 | ₩137,994 | ₩138,094 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,366 | ₩138,435 | ₩138,214 | ₩138,234 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,194 | ₩138,334 | ₩138,154 | ₩138,334 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,136 | ₩138,181 | ₩138,048 | ₩138,108 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,185 | ₩138,196 | ₩138,054 | ₩138,074 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩137,994 | ₩138,088 | ₩137,906 | ₩137,988 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩138,528 | ₩138,528 | ₩137,846 | ₩137,846 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,061 | ₩138,248 | ₩138,061 | ₩138,154 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩138,448 | ₩138,488 | ₩137,968 | ₩137,968 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩138,528 | ₩138,621 | ₩138,468 | ₩138,528 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩137,981 | ₩138,401 | ₩137,941 | ₩138,401 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩138,528 | ₩138,848 | ₩138,415 | ₩138,455 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩138,501 | ₩138,715 | ₩138,501 | ₩138,553 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩138,435 | ₩138,681 | ₩138,354 | ₩138,561 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩138,928 | ₩138,928 | ₩138,341 | ₩138,555 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,261 | ₩138,435 | ₩138,248 | ₩138,388 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,341 | ₩138,541 | ₩138,341 | ₩138,435 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩138,555 | ₩138,555 | ₩138,366 | ₩138,448 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,328 | ₩138,568 | ₩138,288 | ₩138,354 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,088 | ₩138,278 | ₩138,021 | ₩138,278 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩137,941 | ₩138,181 | ₩137,867 | ₩138,148 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩137,901 | ₩138,021 | ₩137,722 | ₩137,925 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,328 | ₩138,328 | ₩137,741 | ₩137,781 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩137,621 | ₩137,867 | ₩137,613 | ₩137,867 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩137,527 | ₩137,607 | ₩137,479 | ₩137,581 | +0.04% | 1.1만 |
|---|