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 | ₩130,741 | ₩130,768 | ₩130,526 | ₩130,600 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,749 | ₩130,151 | ₩129,400 | ₩129,936 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,588 | ₩130,178 | ₩129,529 | ₩129,856 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,728 | ₩130,821 | ₩130,097 | ₩130,560 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,768 | ₩130,780 | ₩129,950 | ₩130,701 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,626 | ₩131,827 | ₩130,218 | ₩130,218 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,862 | ₩131,304 | ₩130,654 | ₩130,862 | 0.00% | 12.1만 |
| 2026.09.30 | ₩130,137 | ₩130,868 | ₩130,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,540 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,521 | ₩129,869 | ₩129,256 | ₩129,440 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩130,365 | ₩130,486 | ₩129,353 | ₩129,896 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩131,210 | ₩131,224 | ₩130,459 | ₩130,553 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,760 | ₩131,814 | ₩131,065 | ₩131,116 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,605 | ₩132,653 | ₩131,385 | ₩131,854 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,685 | ₩132,793 | ₩132,618 | ₩132,679 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩133,007 | ₩133,034 | ₩132,632 | ₩132,726 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩133,061 | ₩133,061 | ₩132,457 | ₩132,665 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩133,289 | ₩133,289 | ₩132,927 | ₩133,128 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,846 | ₩133,155 | ₩132,639 | ₩132,699 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩133,208 | ₩133,222 | ₩132,820 | ₩132,860 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩133,396 | ₩133,477 | ₩133,135 | ₩133,249 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩133,249 | ₩133,579 | ₩133,148 | ₩133,249 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩133,249 | ₩133,249 | ₩132,592 | ₩132,900 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,684 | ₩134,684 | ₩133,799 | ₩133,799 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,590 | ₩134,657 | ₩134,422 | ₩134,496 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,603 | ₩134,764 | ₩134,516 | ₩134,516 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,898 | ₩134,938 | ₩134,509 | ₩134,563 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,831 | ₩134,831 | ₩134,590 | ₩134,643 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,992 | ₩135,247 | ₩134,503 | ₩134,630 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,730 | ₩135,850 | ₩135,636 | ₩135,663 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩136,159 | ₩136,280 | ₩135,877 | ₩135,911 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩136,373 | ₩136,373 | ₩136,105 | ₩136,105 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,749 | ₩136,749 | ₩136,253 | ₩136,253 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩136,467 | ₩136,588 | ₩136,380 | ₩136,528 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩136,440 | ₩136,521 | ₩136,281 | ₩136,306 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩136,481 | ₩136,481 | ₩136,226 | ₩136,414 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩136,253 | ₩136,548 | ₩136,233 | ₩136,400 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,682 | ₩136,762 | ₩136,588 | ₩136,709 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,709 | ₩136,709 | ₩136,333 | ₩136,360 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩137,165 | ₩137,326 | ₩136,776 | ₩136,776 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,580 | ₩137,580 | ₩137,057 | ₩137,271 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩137,352 | ₩137,539 | ₩137,326 | ₩137,426 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩137,406 | ₩137,406 | ₩137,124 | ₩137,165 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩137,191 | ₩137,983 | ₩137,124 | ₩137,226 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩137,098 | ₩137,151 | ₩136,963 | ₩137,004 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩137,339 | ₩137,339 | ₩137,098 | ₩137,126 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,776 | ₩137,001 | ₩136,642 | ₩136,856 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,642 | ₩136,863 | ₩136,615 | ₩136,843 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,843 | ₩136,843 | ₩136,628 | ₩136,709 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩136,447 | ₩136,572 | ₩136,427 | ₩136,427 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,642 | ₩136,682 | ₩136,541 | ₩136,615 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,816 | ₩136,882 | ₩136,528 | ₩136,742 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩137,071 | ₩137,272 | ₩136,990 | ₩136,997 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,910 | ₩137,151 | ₩136,870 | ₩137,064 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,829 | ₩136,990 | ₩136,829 | ₩136,910 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩136,414 | ₩136,628 | ₩136,400 | ₩136,447 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,843 | ₩136,843 | ₩136,186 | ₩136,333 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,621 | ₩137,808 | ₩137,205 | ₩137,205 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩138,050 | ₩138,050 | ₩137,621 | ₩137,621 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩138,130 | ₩138,211 | ₩137,835 | ₩137,889 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩138,117 | ₩138,144 | ₩137,889 | ₩138,050 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩138,345 | ₩138,479 | ₩137,956 | ₩138,054 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,640 | ₩138,640 | ₩138,331 | ₩138,331 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,693 | ₩138,824 | ₩138,533 | ₩138,586 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,667 | ₩138,734 | ₩138,412 | ₩138,492 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,747 | ₩138,868 | ₩138,693 | ₩138,707 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,734 | ₩138,821 | ₩138,573 | ₩138,620 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,801 | ₩138,841 | ₩138,640 | ₩138,640 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩139,176 | ₩139,659 | ₩139,042 | ₩139,056 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩139,257 | ₩139,317 | ₩139,190 | ₩139,317 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩139,270 | ₩139,270 | ₩139,042 | ₩139,257 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,935 | ₩139,102 | ₩138,908 | ₩139,089 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩139,512 | ₩139,619 | ₩139,471 | ₩139,471 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩139,230 | ₩139,451 | ₩139,230 | ₩139,444 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩139,163 | ₩139,257 | ₩139,096 | ₩139,230 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩139,136 | ₩139,243 | ₩139,109 | ₩139,149 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩139,190 | ₩139,270 | ₩139,002 | ₩139,082 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩139,149 | ₩139,149 | ₩138,962 | ₩138,962 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩139,149 | ₩139,245 | ₩138,962 | ₩139,109 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩139,002 | ₩139,109 | ₩138,988 | ₩139,002 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩139,002 | ₩139,015 | ₩138,667 | ₩138,680 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,935 | ₩139,002 | ₩138,720 | ₩138,868 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,801 | ₩138,868 | ₩138,626 | ₩138,707 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,579 | ₩138,586 | ₩138,251 | ₩138,559 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩138,533 | ₩138,653 | ₩138,425 | ₩138,578 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,734 | ₩138,734 | ₩138,231 | ₩138,358 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,854 | ₩138,915 | ₩138,573 | ₩138,767 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,801 | ₩138,834 | ₩138,553 | ₩138,680 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩138,452 | ₩138,660 | ₩138,358 | ₩138,519 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,761 | ₩138,854 | ₩138,734 | ₩138,761 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩138,452 | ₩138,787 | ₩138,432 | ₩138,680 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,720 | ₩138,767 | ₩138,653 | ₩138,734 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,916 | ₩138,492 | ₩137,782 | ₩138,465 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,653 | ₩138,801 | ₩138,506 | ₩138,640 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,983 | ₩138,533 | ₩137,983 | ₩138,452 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩138,103 | ₩138,311 | ₩138,010 | ₩138,237 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,969 | ₩138,063 | ₩137,802 | ₩138,063 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩137,500 | ₩137,520 | ₩137,279 | ₩137,393 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,950 | ₩137,252 | ₩136,816 | ₩137,178 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩137,004 | ₩137,185 | ₩136,856 | ₩137,111 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,896 | ₩137,004 | ₩136,521 | ₩136,863 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩137,393 | ₩137,393 | ₩137,178 | ₩137,259 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩137,500 | ₩137,661 | ₩136,937 | ₩137,165 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩138,331 | ₩138,331 | ₩138,010 | ₩138,077 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩138,211 | ₩138,251 | ₩138,003 | ₩138,063 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩138,130 | ₩138,318 | ₩137,983 | ₩138,278 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩138,318 | ₩138,412 | ₩138,130 | ₩138,170 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩138,479 | ₩138,506 | ₩138,211 | ₩138,237 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩138,519 | ₩138,519 | ₩138,237 | ₩138,237 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,734 | ₩138,734 | ₩138,425 | ₩138,425 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩138,372 | ₩138,372 | ₩137,996 | ₩138,077 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩138,318 | ₩138,358 | ₩137,949 | ₩138,197 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩138,465 | ₩138,465 | ₩138,258 | ₩138,291 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,787 | ₩138,787 | ₩138,559 | ₩138,653 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,828 | ₩138,828 | ₩138,533 | ₩138,656 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,801 | ₩138,854 | ₩138,747 | ₩138,854 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩139,056 | ₩139,069 | ₩138,881 | ₩138,935 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,895 | ₩139,002 | ₩138,868 | ₩138,948 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩139,015 | ₩139,015 | ₩138,606 | ₩138,928 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,908 | ₩138,908 | ₩138,761 | ₩138,854 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,915 | ₩138,948 | ₩138,620 | ₩138,640 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,801 | ₩138,975 | ₩138,801 | ₩138,921 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,573 | ₩138,921 | ₩138,546 | ₩138,787 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩138,506 | ₩138,613 | ₩138,385 | ₩138,412 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩138,546 | ₩138,841 | ₩138,425 | ₩138,452 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,680 | ₩138,720 | ₩138,519 | ₩138,573 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩138,331 | ₩138,680 | ₩138,311 | ₩138,640 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩138,439 | ₩138,439 | ₩138,117 | ₩138,305 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩138,184 | ₩138,372 | ₩138,010 | ₩138,291 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩138,264 | ₩138,640 | ₩138,077 | ₩138,150 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩137,460 | ₩137,761 | ₩137,393 | ₩137,735 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩137,393 | ₩137,782 | ₩136,803 | ₩136,803 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩137,245 | ₩137,701 | ₩137,205 | ₩137,701 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩137,165 | ₩137,406 | ₩137,165 | ₩137,299 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩137,259 | ₩137,513 | ₩137,191 | ₩137,393 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩137,124 | ₩137,171 | ₩136,923 | ₩137,098 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,642 | ₩136,722 | ₩136,353 | ₩136,722 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,977 | ₩137,084 | ₩136,668 | ₩136,749 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩137,057 | ₩137,057 | ₩136,722 | ₩136,990 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩137,393 | ₩137,473 | ₩136,642 | ₩136,695 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,580 | ₩137,674 | ₩137,272 | ₩137,473 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,916 | ₩137,963 | ₩137,044 | ₩137,098 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,600 | ₩138,600 | ₩138,063 | ₩138,204 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩138,492 | ₩138,610 | ₩138,465 | ₩138,506 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,801 | ₩138,801 | ₩138,439 | ₩138,546 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,801 | ₩138,881 | ₩138,479 | ₩138,640 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩138,345 | ₩138,479 | ₩138,184 | ₩138,479 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩138,385 | ₩138,546 | ₩137,902 | ₩137,956 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,801 | ₩138,895 | ₩138,251 | ₩138,425 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩139,190 | ₩139,190 | ₩138,921 | ₩139,042 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,921 | ₩139,156 | ₩138,921 | ₩139,069 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩139,431 | ₩139,431 | ₩138,921 | ₩139,203 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩139,351 | ₩139,351 | ₩139,042 | ₩139,257 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩139,498 | ₩139,565 | ₩139,163 | ₩139,431 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,659 | ₩139,659 | ₩139,163 | ₩139,270 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩140,182 | ₩140,269 | ₩139,941 | ₩140,075 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩141,014 | ₩141,014 | ₩140,705 | ₩140,866 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,718 | ₩140,819 | ₩140,692 | ₩140,692 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩140,517 | ₩140,610 | ₩140,450 | ₩140,464 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩140,531 | ₩140,645 | ₩140,423 | ₩140,571 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩140,504 | ₩140,598 | ₩140,316 | ₩140,517 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩140,343 | ₩140,343 | ₩140,061 | ₩140,075 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩140,303 | ₩140,477 | ₩140,008 | ₩140,236 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩140,263 | ₩140,383 | ₩139,914 | ₩140,195 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩140,209 | ₩140,209 | ₩139,914 | ₩140,195 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,900 | ₩140,115 | ₩139,900 | ₩140,001 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,632 | ₩139,833 | ₩139,632 | ₩139,833 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩139,512 | ₩139,538 | ₩139,377 | ₩139,485 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,874 | ₩139,874 | ₩139,364 | ₩139,605 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,565 | ₩139,619 | ₩139,431 | ₩139,619 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,605 | ₩139,605 | ₩139,337 | ₩139,471 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩139,485 | ₩139,538 | ₩139,324 | ₩139,418 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩139,364 | ₩139,377 | ₩139,111 | ₩139,297 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩139,190 | ₩139,391 | ₩139,002 | ₩139,257 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩139,136 | ₩139,163 | ₩138,921 | ₩139,109 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩139,056 | ₩139,391 | ₩139,056 | ₩139,270 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩139,002 | ₩139,284 | ₩138,975 | ₩139,203 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,988 | ₩139,203 | ₩138,948 | ₩139,123 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩139,002 | ₩139,161 | ₩139,002 | ₩139,109 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩139,076 | ₩139,163 | ₩139,029 | ₩139,035 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩139,029 | ₩139,056 | ₩138,881 | ₩138,921 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,975 | ₩138,975 | ₩138,787 | ₩138,841 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,707 | ₩138,962 | ₩138,586 | ₩138,841 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩139,297 | ₩139,297 | ₩138,633 | ₩138,787 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩139,377 | ₩139,377 | ₩139,216 | ₩139,230 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩139,377 | ₩139,377 | ₩139,257 | ₩139,270 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩139,123 | ₩139,310 | ₩139,123 | ₩139,270 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩139,203 | ₩139,257 | ₩139,107 | ₩139,136 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩139,069 | ₩139,176 | ₩139,022 | ₩139,123 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩139,149 | ₩139,230 | ₩139,069 | ₩139,149 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩139,203 | ₩139,243 | ₩139,002 | ₩139,109 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,921 | ₩139,223 | ₩138,921 | ₩139,136 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩139,351 | ₩139,351 | ₩138,751 | ₩138,928 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩139,176 | ₩139,176 | ₩138,452 | ₩138,801 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,734 | ₩138,734 | ₩138,452 | ₩138,673 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩138,519 | ₩138,854 | ₩138,398 | ₩138,439 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,559 | ₩138,614 | ₩138,405 | ₩138,539 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,693 | ₩138,693 | ₩138,423 | ₩138,452 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,747 | ₩138,747 | ₩138,398 | ₩138,398 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩138,358 | ₩138,693 | ₩138,284 | ₩138,492 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,626 | ₩138,734 | ₩138,465 | ₩138,714 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,573 | ₩138,660 | ₩138,465 | ₩138,479 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩138,439 | ₩138,626 | ₩138,425 | ₩138,492 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,640 | ₩138,801 | ₩138,398 | ₩138,432 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩138,439 | ₩138,479 | ₩138,358 | ₩138,385 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩138,439 | ₩138,506 | ₩138,264 | ₩138,506 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩138,506 | ₩138,506 | ₩138,231 | ₩138,345 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩138,331 | ₩138,506 | ₩138,184 | ₩138,331 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩138,492 | ₩138,573 | ₩138,331 | ₩138,372 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩138,224 | ₩138,331 | ₩138,157 | ₩138,298 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩138,452 | ₩138,490 | ₩138,211 | ₩138,211 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩138,398 | ₩138,398 | ₩138,157 | ₩138,305 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩138,398 | ₩138,398 | ₩138,177 | ₩138,291 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩138,170 | ₩138,345 | ₩138,063 | ₩138,251 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,600 | ₩138,600 | ₩138,157 | ₩138,211 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,626 | ₩138,626 | ₩138,157 | ₩138,204 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,613 | ₩138,613 | ₩138,161 | ₩138,325 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,895 | ₩139,243 | ₩138,887 | ₩138,939 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩139,270 | ₩139,270 | ₩138,781 | ₩138,925 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,935 | ₩138,948 | ₩138,841 | ₩138,888 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,935 | ₩139,270 | ₩138,821 | ₩138,895 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,720 | ₩138,841 | ₩138,707 | ₩138,707 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,828 | ₩138,828 | ₩138,613 | ₩138,734 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩139,015 | ₩141,496 | ₩138,667 | ₩138,716 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,814 | ₩138,935 | ₩138,734 | ₩138,794 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩138,465 | ₩138,868 | ₩138,465 | ₩138,660 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,908 | ₩138,908 | ₩138,579 | ₩138,579 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,801 | ₩138,868 | ₩138,707 | ₩138,807 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩139,081 | ₩139,149 | ₩138,928 | ₩138,948 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,908 | ₩139,049 | ₩138,868 | ₩139,049 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,849 | ₩138,895 | ₩138,761 | ₩138,821 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,899 | ₩138,909 | ₩138,767 | ₩138,787 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,707 | ₩138,801 | ₩138,618 | ₩138,700 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩139,243 | ₩139,243 | ₩138,558 | ₩138,558 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,774 | ₩138,962 | ₩138,774 | ₩138,868 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩139,163 | ₩139,203 | ₩138,680 | ₩138,680 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩139,243 | ₩139,337 | ₩139,183 | ₩139,243 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,693 | ₩139,116 | ₩138,653 | ₩139,116 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩139,243 | ₩139,565 | ₩139,129 | ₩139,170 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩139,216 | ₩139,431 | ₩139,216 | ₩139,269 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩139,149 | ₩139,398 | ₩139,069 | ₩139,277 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,646 | ₩139,646 | ₩139,056 | ₩139,270 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,975 | ₩139,149 | ₩138,962 | ₩139,102 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩139,056 | ₩139,257 | ₩139,056 | ₩139,149 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩139,270 | ₩139,270 | ₩139,081 | ₩139,163 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩139,042 | ₩139,284 | ₩139,002 | ₩139,069 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,801 | ₩138,993 | ₩138,734 | ₩138,993 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,653 | ₩138,895 | ₩138,579 | ₩138,861 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,613 | ₩138,734 | ₩138,433 | ₩138,637 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩139,042 | ₩139,042 | ₩138,452 | ₩138,492 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩138,331 | ₩138,579 | ₩138,323 | ₩138,579 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩138,237 | ₩138,318 | ₩138,189 | ₩138,291 | +0.04% | 1.1만 |
|---|