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 | ₩130,089 | ₩130,115 | ₩129,875 | ₩129,949 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,101 | ₩129,502 | ₩128,754 | ₩129,288 | +0.14% | 63.2만 |
| 2026.10.07 | ₩128,941 | ₩129,528 | ₩128,882 | ₩129,208 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,075 | ₩130,169 | ₩129,448 | ₩129,909 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,115 | ₩130,127 | ₩129,301 | ₩130,049 | -0.05% | 20.5만 |
| 2026.10.02 | ₩130,969 | ₩131,170 | ₩129,568 | ₩129,568 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,209 | ₩130,649 | ₩130,002 | ₩130,209 | 0.00% | 12.1만 |
| 2026.09.30 | ₩129,488 | ₩130,215 | ₩129,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,889 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩128,874 | ₩129,221 | ₩128,612 | ₩128,794 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩129,715 | ₩129,835 | ₩128,708 | ₩129,248 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩130,556 | ₩130,569 | ₩129,808 | ₩129,902 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,103 | ₩131,156 | ₩130,412 | ₩130,462 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩131,943 | ₩131,992 | ₩130,729 | ₩131,196 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,024 | ₩132,130 | ₩131,957 | ₩132,017 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,344 | ₩132,370 | ₩131,970 | ₩132,064 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,397 | ₩132,397 | ₩131,797 | ₩132,004 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩132,624 | ₩132,624 | ₩132,264 | ₩132,464 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,184 | ₩132,491 | ₩131,977 | ₩132,037 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩132,544 | ₩132,557 | ₩132,157 | ₩132,197 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩132,731 | ₩132,811 | ₩132,471 | ₩132,584 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩132,584 | ₩132,912 | ₩132,484 | ₩132,584 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩132,584 | ₩132,584 | ₩131,930 | ₩132,237 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,012 | ₩134,012 | ₩133,131 | ₩133,131 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩133,918 | ₩133,985 | ₩133,752 | ₩133,825 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩133,932 | ₩134,092 | ₩133,845 | ₩133,845 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,225 | ₩134,265 | ₩133,838 | ₩133,892 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,159 | ₩134,159 | ₩133,918 | ₩133,972 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,319 | ₩134,572 | ₩133,832 | ₩133,958 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,053 | ₩135,173 | ₩134,959 | ₩134,986 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩135,480 | ₩135,600 | ₩135,199 | ₩135,233 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩135,693 | ₩135,693 | ₩135,426 | ₩135,426 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,067 | ₩136,067 | ₩135,573 | ₩135,573 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩135,787 | ₩135,907 | ₩135,700 | ₩135,847 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩135,760 | ₩135,840 | ₩135,601 | ₩135,626 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩135,800 | ₩135,800 | ₩135,546 | ₩135,733 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩135,573 | ₩135,867 | ₩135,553 | ₩135,720 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,000 | ₩136,080 | ₩135,907 | ₩136,027 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,027 | ₩136,027 | ₩135,653 | ₩135,680 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩136,480 | ₩136,641 | ₩136,093 | ₩136,093 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩136,894 | ₩136,894 | ₩136,374 | ₩136,586 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩136,667 | ₩136,853 | ₩136,641 | ₩136,741 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩136,721 | ₩136,721 | ₩136,440 | ₩136,480 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩136,507 | ₩137,294 | ₩136,440 | ₩136,542 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,414 | ₩136,467 | ₩136,280 | ₩136,320 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩136,654 | ₩136,654 | ₩136,414 | ₩136,442 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,093 | ₩136,318 | ₩135,960 | ₩136,173 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩135,960 | ₩136,180 | ₩135,933 | ₩136,160 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,160 | ₩136,160 | ₩135,947 | ₩136,027 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩135,766 | ₩135,891 | ₩135,746 | ₩135,746 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩135,960 | ₩136,000 | ₩135,860 | ₩135,933 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,133 | ₩136,199 | ₩135,847 | ₩136,060 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,387 | ₩136,587 | ₩136,307 | ₩136,314 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,227 | ₩136,467 | ₩136,187 | ₩136,380 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,147 | ₩136,307 | ₩136,147 | ₩136,227 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩135,733 | ₩135,947 | ₩135,720 | ₩135,766 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,160 | ₩136,160 | ₩135,506 | ₩135,653 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩136,934 | ₩137,121 | ₩136,520 | ₩136,520 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,361 | ₩137,361 | ₩136,934 | ₩136,934 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩137,441 | ₩137,521 | ₩137,148 | ₩137,201 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩137,428 | ₩137,454 | ₩137,201 | ₩137,361 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩137,655 | ₩137,788 | ₩137,268 | ₩137,365 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩137,948 | ₩137,948 | ₩137,641 | ₩137,641 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,002 | ₩138,131 | ₩137,841 | ₩137,895 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩137,975 | ₩138,042 | ₩137,721 | ₩137,801 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,055 | ₩138,175 | ₩138,002 | ₩138,015 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,042 | ₩138,128 | ₩137,881 | ₩137,928 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,108 | ₩138,148 | ₩137,948 | ₩137,948 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩138,482 | ₩138,962 | ₩138,349 | ₩138,362 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩138,562 | ₩138,622 | ₩138,495 | ₩138,622 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩138,575 | ₩138,575 | ₩138,349 | ₩138,562 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,242 | ₩138,409 | ₩138,215 | ₩138,395 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩138,816 | ₩138,922 | ₩138,776 | ₩138,776 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩138,535 | ₩138,756 | ₩138,535 | ₩138,749 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩138,469 | ₩138,562 | ₩138,402 | ₩138,535 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩138,442 | ₩138,549 | ₩138,415 | ₩138,455 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩138,495 | ₩138,575 | ₩138,308 | ₩138,389 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩138,455 | ₩138,455 | ₩138,268 | ₩138,268 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩138,455 | ₩138,550 | ₩138,268 | ₩138,415 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,308 | ₩138,415 | ₩138,295 | ₩138,308 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,308 | ₩138,322 | ₩137,975 | ₩137,988 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,242 | ₩138,308 | ₩138,028 | ₩138,175 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,108 | ₩138,175 | ₩137,935 | ₩138,015 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩137,888 | ₩137,895 | ₩137,561 | ₩137,868 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩137,841 | ₩137,962 | ₩137,735 | ₩137,887 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,042 | ₩138,042 | ₩137,541 | ₩137,668 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,162 | ₩138,222 | ₩137,881 | ₩138,075 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,108 | ₩138,142 | ₩137,861 | ₩137,988 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩137,761 | ₩137,968 | ₩137,668 | ₩137,828 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,068 | ₩138,162 | ₩138,042 | ₩138,068 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩137,761 | ₩138,095 | ₩137,741 | ₩137,988 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,028 | ₩138,075 | ₩137,962 | ₩138,042 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,228 | ₩137,801 | ₩137,094 | ₩137,775 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩137,962 | ₩138,108 | ₩137,815 | ₩137,948 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,294 | ₩137,841 | ₩137,294 | ₩137,761 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,414 | ₩137,621 | ₩137,321 | ₩137,548 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,281 | ₩137,374 | ₩137,114 | ₩137,374 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩136,814 | ₩136,834 | ₩136,594 | ₩136,707 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,267 | ₩136,567 | ₩136,133 | ₩136,494 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,320 | ₩136,500 | ₩136,173 | ₩136,427 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,214 | ₩136,320 | ₩135,840 | ₩136,180 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩136,707 | ₩136,707 | ₩136,494 | ₩136,574 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩136,814 | ₩136,974 | ₩136,254 | ₩136,480 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩137,641 | ₩137,641 | ₩137,321 | ₩137,388 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩137,521 | ₩137,561 | ₩137,314 | ₩137,374 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩137,441 | ₩137,628 | ₩137,294 | ₩137,588 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩137,628 | ₩137,721 | ₩137,441 | ₩137,481 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩137,788 | ₩137,815 | ₩137,521 | ₩137,548 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩137,828 | ₩137,828 | ₩137,548 | ₩137,548 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,042 | ₩138,042 | ₩137,735 | ₩137,735 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩137,681 | ₩137,681 | ₩137,308 | ₩137,388 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩137,628 | ₩137,668 | ₩137,261 | ₩137,508 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩137,775 | ₩137,775 | ₩137,568 | ₩137,601 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,095 | ₩138,095 | ₩137,868 | ₩137,962 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,135 | ₩138,135 | ₩137,841 | ₩137,964 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,108 | ₩138,162 | ₩138,055 | ₩138,162 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,362 | ₩138,375 | ₩138,188 | ₩138,242 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,202 | ₩138,308 | ₩138,175 | ₩138,255 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,322 | ₩138,322 | ₩137,915 | ₩138,235 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,215 | ₩138,215 | ₩138,068 | ₩138,162 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,222 | ₩138,255 | ₩137,928 | ₩137,948 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,108 | ₩138,282 | ₩138,108 | ₩138,228 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩137,881 | ₩138,228 | ₩137,855 | ₩138,095 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩137,815 | ₩137,922 | ₩137,695 | ₩137,721 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩137,855 | ₩138,148 | ₩137,735 | ₩137,761 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩137,988 | ₩138,028 | ₩137,828 | ₩137,881 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩137,641 | ₩137,988 | ₩137,621 | ₩137,948 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩137,748 | ₩137,748 | ₩137,428 | ₩137,615 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩137,495 | ₩137,681 | ₩137,321 | ₩137,601 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩137,575 | ₩137,948 | ₩137,388 | ₩137,461 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩136,774 | ₩137,074 | ₩136,707 | ₩137,048 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩136,707 | ₩137,094 | ₩136,120 | ₩136,120 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩136,560 | ₩137,014 | ₩136,520 | ₩137,014 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩136,480 | ₩136,721 | ₩136,480 | ₩136,614 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩136,574 | ₩136,827 | ₩136,507 | ₩136,707 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩136,440 | ₩136,487 | ₩136,240 | ₩136,414 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩135,960 | ₩136,040 | ₩135,673 | ₩136,040 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,294 | ₩136,400 | ₩135,987 | ₩136,067 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,374 | ₩136,374 | ₩136,040 | ₩136,307 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩136,707 | ₩136,787 | ₩135,960 | ₩136,013 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩136,894 | ₩136,987 | ₩136,587 | ₩136,787 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,228 | ₩137,274 | ₩136,360 | ₩136,414 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩137,908 | ₩137,908 | ₩137,374 | ₩137,515 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩137,801 | ₩137,919 | ₩137,775 | ₩137,815 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,108 | ₩138,108 | ₩137,748 | ₩137,855 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,108 | ₩138,188 | ₩137,788 | ₩137,948 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩137,655 | ₩137,788 | ₩137,495 | ₩137,788 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩137,695 | ₩137,855 | ₩137,214 | ₩137,268 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,108 | ₩138,202 | ₩137,561 | ₩137,735 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩138,495 | ₩138,495 | ₩138,228 | ₩138,349 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,228 | ₩138,462 | ₩138,228 | ₩138,375 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩138,735 | ₩138,735 | ₩138,228 | ₩138,509 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩138,655 | ₩138,655 | ₩138,349 | ₩138,562 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩138,802 | ₩138,869 | ₩138,469 | ₩138,735 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩138,962 | ₩138,962 | ₩138,469 | ₩138,575 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩139,483 | ₩139,569 | ₩139,243 | ₩139,376 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,310 | ₩140,310 | ₩140,003 | ₩140,163 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,016 | ₩140,117 | ₩139,990 | ₩139,990 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩139,816 | ₩139,908 | ₩139,750 | ₩139,763 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩139,830 | ₩139,943 | ₩139,723 | ₩139,870 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩139,803 | ₩139,896 | ₩139,616 | ₩139,816 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩139,643 | ₩139,643 | ₩139,363 | ₩139,376 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩139,603 | ₩139,776 | ₩139,309 | ₩139,536 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩139,563 | ₩139,683 | ₩139,216 | ₩139,496 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩139,509 | ₩139,509 | ₩139,216 | ₩139,496 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,203 | ₩139,416 | ₩139,203 | ₩139,303 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩138,936 | ₩139,136 | ₩138,936 | ₩139,136 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩138,816 | ₩138,842 | ₩138,682 | ₩138,789 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,176 | ₩139,176 | ₩138,669 | ₩138,909 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩138,869 | ₩138,922 | ₩138,735 | ₩138,922 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩138,909 | ₩138,909 | ₩138,642 | ₩138,776 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩138,789 | ₩138,842 | ₩138,629 | ₩138,722 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩138,669 | ₩138,682 | ₩138,417 | ₩138,602 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩138,495 | ₩138,695 | ₩138,308 | ₩138,562 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩138,442 | ₩138,469 | ₩138,228 | ₩138,415 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,362 | ₩138,695 | ₩138,362 | ₩138,575 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,308 | ₩138,589 | ₩138,282 | ₩138,509 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,295 | ₩138,509 | ₩138,255 | ₩138,429 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,308 | ₩138,467 | ₩138,308 | ₩138,415 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,382 | ₩138,469 | ₩138,335 | ₩138,342 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,335 | ₩138,362 | ₩138,188 | ₩138,228 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,282 | ₩138,282 | ₩138,095 | ₩138,148 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,015 | ₩138,268 | ₩137,895 | ₩138,148 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩138,602 | ₩138,602 | ₩137,942 | ₩138,095 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩138,682 | ₩138,682 | ₩138,522 | ₩138,535 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩138,682 | ₩138,682 | ₩138,562 | ₩138,575 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩138,429 | ₩138,615 | ₩138,429 | ₩138,575 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩138,509 | ₩138,562 | ₩138,413 | ₩138,442 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,375 | ₩138,482 | ₩138,329 | ₩138,429 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩138,455 | ₩138,535 | ₩138,375 | ₩138,455 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩138,509 | ₩138,549 | ₩138,308 | ₩138,415 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,228 | ₩138,529 | ₩138,228 | ₩138,442 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩138,655 | ₩138,655 | ₩138,059 | ₩138,235 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩138,482 | ₩138,482 | ₩137,761 | ₩138,108 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,042 | ₩138,042 | ₩137,761 | ₩137,982 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩137,828 | ₩138,162 | ₩137,708 | ₩137,748 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩137,868 | ₩137,923 | ₩137,715 | ₩137,848 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,002 | ₩138,002 | ₩137,732 | ₩137,761 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,055 | ₩138,055 | ₩137,708 | ₩137,708 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩137,668 | ₩138,002 | ₩137,595 | ₩137,801 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩137,935 | ₩138,042 | ₩137,775 | ₩138,022 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩137,881 | ₩137,968 | ₩137,775 | ₩137,788 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩137,748 | ₩137,935 | ₩137,735 | ₩137,801 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩137,948 | ₩138,108 | ₩137,708 | ₩137,741 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩137,748 | ₩137,788 | ₩137,668 | ₩137,695 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩137,748 | ₩137,815 | ₩137,575 | ₩137,815 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩137,815 | ₩137,815 | ₩137,541 | ₩137,655 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩137,641 | ₩137,815 | ₩137,495 | ₩137,641 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩137,801 | ₩137,881 | ₩137,641 | ₩137,681 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩137,535 | ₩137,641 | ₩137,468 | ₩137,608 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩137,761 | ₩137,799 | ₩137,521 | ₩137,521 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩137,708 | ₩137,708 | ₩137,468 | ₩137,615 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩137,708 | ₩137,708 | ₩137,488 | ₩137,601 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩137,481 | ₩137,655 | ₩137,374 | ₩137,561 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩137,908 | ₩137,908 | ₩137,468 | ₩137,521 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩137,935 | ₩137,935 | ₩137,468 | ₩137,515 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩137,922 | ₩137,922 | ₩137,472 | ₩137,635 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,202 | ₩138,549 | ₩138,194 | ₩138,246 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩138,575 | ₩138,575 | ₩138,088 | ₩138,232 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,242 | ₩138,255 | ₩138,148 | ₩138,195 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,242 | ₩138,575 | ₩138,128 | ₩138,202 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,028 | ₩138,148 | ₩138,015 | ₩138,015 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,135 | ₩138,135 | ₩137,922 | ₩138,042 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,322 | ₩140,790 | ₩137,975 | ₩138,024 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,122 | ₩138,242 | ₩138,042 | ₩138,102 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩137,775 | ₩138,175 | ₩137,775 | ₩137,968 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,215 | ₩138,215 | ₩137,888 | ₩137,888 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,108 | ₩138,175 | ₩138,015 | ₩138,115 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,387 | ₩138,455 | ₩138,235 | ₩138,255 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,215 | ₩138,355 | ₩138,175 | ₩138,355 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,156 | ₩138,202 | ₩138,068 | ₩138,128 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,206 | ₩138,216 | ₩138,075 | ₩138,095 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,015 | ₩138,108 | ₩137,927 | ₩138,008 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩138,549 | ₩138,549 | ₩137,867 | ₩137,867 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,082 | ₩138,268 | ₩138,082 | ₩138,175 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩138,469 | ₩138,509 | ₩137,988 | ₩137,988 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩138,549 | ₩138,642 | ₩138,489 | ₩138,549 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,002 | ₩138,422 | ₩137,962 | ₩138,422 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩138,549 | ₩138,869 | ₩138,435 | ₩138,475 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩138,522 | ₩138,735 | ₩138,522 | ₩138,574 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩138,455 | ₩138,702 | ₩138,375 | ₩138,582 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩138,949 | ₩138,949 | ₩138,362 | ₩138,575 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,282 | ₩138,455 | ₩138,268 | ₩138,409 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,362 | ₩138,562 | ₩138,362 | ₩138,455 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩138,575 | ₩138,575 | ₩138,387 | ₩138,469 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,349 | ₩138,589 | ₩138,308 | ₩138,375 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,108 | ₩138,299 | ₩138,042 | ₩138,299 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩137,962 | ₩138,202 | ₩137,888 | ₩138,168 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩137,922 | ₩138,042 | ₩137,743 | ₩137,946 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,349 | ₩138,349 | ₩137,761 | ₩137,801 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩137,641 | ₩137,888 | ₩137,633 | ₩137,888 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩137,548 | ₩137,628 | ₩137,500 | ₩137,601 | +0.04% | 1.1만 |
|---|