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 | ₩130,215 | ₩130,242 | ₩130,002 | ₩130,075 | -0.11% | 13.4만 |
| 2026.10.08 | ₩129,227 | ₩129,628 | ₩128,880 | ₩129,414 | +0.14% | 63.2만 |
| 2026.10.07 | ₩129,067 | ₩129,654 | ₩129,008 | ₩129,334 | +0.21% | 9.9만 |
| 2026.10.06 | ₩130,202 | ₩130,296 | ₩129,574 | ₩130,035 | -0.13% | 47.8만 |
| 2026.10.05 | ₩130,242 | ₩130,254 | ₩129,427 | ₩130,175 | -0.05% | 20.5만 |
| 2026.10.02 | ₩131,097 | ₩131,297 | ₩129,695 | ₩129,695 | -1.07% | 15.4만 |
| 2026.10.01 | ₩130,336 | ₩130,776 | ₩130,129 | ₩130,336 | 0.00% | 12.1만 |
| 2026.09.30 | ₩129,614 | ₩130,342 | ₩129,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,015 |
| +0.31% |
| 13.7만 |
| 2026.09.29 | ₩129,000 | ₩129,347 | ₩128,737 | ₩128,920 | -0.06% | 17.5만 |
|---|
| 2026.09.28 | ₩129,841 | ₩129,962 | ₩128,833 | ₩129,374 | -0.36% | 75.3만 |
|---|
| 2026.09.25 | ₩130,683 | ₩130,696 | ₩129,935 | ₩130,028 | -0.50% | 11.2만 |
|---|
| 2026.09.24 | ₩131,231 | ₩131,284 | ₩130,539 | ₩130,589 | -0.49% | 14.9만 |
|---|
| 2026.09.23 | ₩132,072 | ₩132,120 | ₩130,857 | ₩131,324 | -0.57% | 6.7만 |
|---|
| 2026.09.22 | ₩132,152 | ₩132,259 | ₩132,085 | ₩132,145 | -0.01% | 5.5만 |
|---|
| 2026.09.21 | ₩132,473 | ₩132,499 | ₩132,099 | ₩132,192 | -0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩132,526 | ₩132,526 | ₩131,925 | ₩132,132 | -0.30% | 7.7만 |
|---|
| 2026.09.17 | ₩132,753 | ₩132,753 | ₩132,393 | ₩132,593 | -0.12% | 6.2만 |
|---|
| 2026.09.16 | ₩132,312 | ₩132,620 | ₩132,105 | ₩132,166 | -0.11% | 8.4만 |
|---|
| 2026.09.15 | ₩132,673 | ₩132,686 | ₩132,286 | ₩132,326 | -0.26% | 5.6만 |
|---|
| 2026.09.14 | ₩132,860 | ₩132,940 | ₩132,600 | ₩132,713 | -0.11% | 10.3만 |
|---|
| 2026.09.11 | ₩132,713 | ₩133,042 | ₩132,613 | ₩132,713 | 0.00% | 22만 |
|---|
| 2026.09.10 | ₩132,713 | ₩132,713 | ₩132,059 | ₩132,366 | -0.26% | 18.1만 |
|---|
| 2026.09.09 | ₩134,142 | ₩134,142 | ₩133,261 | ₩133,261 | -0.66% | 6.2만 |
|---|
| 2026.09.08 | ₩134,049 | ₩134,116 | ₩133,882 | ₩133,955 | -0.07% | 11.4만 |
|---|
| 2026.09.04 | ₩134,062 | ₩134,222 | ₩133,975 | ₩133,975 | -0.06% | 4.8만 |
|---|
| 2026.09.03 | ₩134,356 | ₩134,396 | ₩133,969 | ₩134,022 | -0.25% | 7.3만 |
|---|
| 2026.09.02 | ₩134,289 | ₩134,289 | ₩134,049 | ₩134,102 | -0.14% | 5.2만 |
|---|
| 2026.09.01 | ₩134,450 | ₩134,703 | ₩133,962 | ₩134,089 | -0.27% | 12.8만 |
|---|
| 2026.08.31 | ₩135,184 | ₩135,304 | ₩135,091 | ₩135,117 | -0.05% | 7만 |
|---|
| 2026.08.28 | ₩135,612 | ₩135,732 | ₩135,331 | ₩135,364 | -0.18% | 5.4만 |
|---|
| 2026.08.27 | ₩135,825 | ₩135,825 | ₩135,558 | ₩135,558 | -0.20% | 3.4만 |
|---|
| 2026.08.26 | ₩136,199 | ₩136,199 | ₩135,705 | ₩135,705 | -0.36% | 2.2만 |
|---|
| 2026.08.25 | ₩135,919 | ₩136,039 | ₩135,832 | ₩135,979 | +0.04% | 6.8만 |
|---|
| 2026.08.24 | ₩135,892 | ₩135,972 | ₩135,733 | ₩135,759 | -0.10% | 10.5만 |
|---|
| 2026.08.21 | ₩135,932 | ₩135,932 | ₩135,678 | ₩135,865 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩135,705 | ₩135,999 | ₩135,685 | ₩135,852 | +0.11% | 5.7만 |
|---|
| 2026.08.19 | ₩136,133 | ₩136,213 | ₩136,039 | ₩136,159 | +0.02% | 4.9만 |
|---|
| 2026.08.18 | ₩136,159 | ₩136,159 | ₩135,785 | ₩135,812 | -0.26% | 4.6만 |
|---|
| 2026.08.17 | ₩136,613 | ₩136,774 | ₩136,226 | ₩136,226 | -0.28% | 5.6만 |
|---|
| 2026.08.14 | ₩137,027 | ₩137,027 | ₩136,506 | ₩136,719 | -0.23% | 4.4만 |
|---|
| 2026.08.13 | ₩136,800 | ₩136,986 | ₩136,774 | ₩136,874 | +0.05% | 4.4만 |
|---|
| 2026.08.12 | ₩136,854 | ₩136,854 | ₩136,573 | ₩136,613 | -0.18% | 5.7만 |
|---|
| 2026.08.11 | ₩136,640 | ₩137,428 | ₩136,573 | ₩136,675 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩136,547 | ₩136,600 | ₩136,413 | ₩136,453 | -0.07% | 3.8만 |
|---|
| 2026.08.07 | ₩136,787 | ₩136,787 | ₩136,547 | ₩136,575 | -0.16% | 6.1만 |
|---|
| 2026.08.06 | ₩136,226 | ₩136,450 | ₩136,092 | ₩136,306 | +0.06% | 22.7만 |
|---|
| 2026.08.05 | ₩136,092 | ₩136,313 | ₩136,066 | ₩136,293 | +0.15% | 6.2만 |
|---|
| 2026.08.04 | ₩136,293 | ₩136,293 | ₩136,079 | ₩136,159 | -0.10% | 11.3만 |
|---|
| 2026.08.03 | ₩135,899 | ₩136,023 | ₩135,879 | ₩135,879 | -0.01% | 6.1만 |
|---|
| 2026.07.31 | ₩136,092 | ₩136,133 | ₩135,992 | ₩136,066 | -0.02% | 6.3만 |
|---|
| 2026.07.30 | ₩136,266 | ₩136,332 | ₩135,979 | ₩136,193 | -0.05% | 3.9만 |
|---|
| 2026.07.29 | ₩136,520 | ₩136,720 | ₩136,440 | ₩136,446 | -0.05% | 8만 |
|---|
| 2026.07.28 | ₩136,360 | ₩136,600 | ₩136,319 | ₩136,513 | +0.11% | 6.3만 |
|---|
| 2026.07.27 | ₩136,279 | ₩136,440 | ₩136,279 | ₩136,360 | +0.06% | 6.6만 |
|---|
| 2026.07.24 | ₩135,865 | ₩136,079 | ₩135,852 | ₩135,899 | +0.02% | 6.1만 |
|---|
| 2026.07.23 | ₩136,293 | ₩136,293 | ₩135,638 | ₩135,785 | -0.37% | 5.5만 |
|---|
| 2026.07.22 | ₩137,067 | ₩137,254 | ₩136,653 | ₩136,653 | -0.30% | 3.9만 |
|---|
| 2026.07.21 | ₩137,495 | ₩137,495 | ₩137,067 | ₩137,067 | -0.31% | 3.7만 |
|---|
| 2026.07.20 | ₩137,575 | ₩137,655 | ₩137,281 | ₩137,335 | -0.17% | 5만 |
|---|
| 2026.07.17 | ₩137,562 | ₩137,588 | ₩137,335 | ₩137,495 | -0.05% | 5만 |
|---|
| 2026.07.16 | ₩137,789 | ₩137,922 | ₩137,401 | ₩137,499 | -0.21% | 4.5만 |
|---|
| 2026.07.15 | ₩138,083 | ₩138,083 | ₩137,775 | ₩137,775 | -0.22% | 2.8만 |
|---|
| 2026.07.14 | ₩138,136 | ₩138,266 | ₩137,976 | ₩138,029 | -0.08% | 3.2만 |
|---|
| 2026.07.13 | ₩138,109 | ₩138,176 | ₩137,856 | ₩137,936 | -0.13% | 3.8만 |
|---|
| 2026.07.10 | ₩138,189 | ₩138,310 | ₩138,136 | ₩138,149 | -0.03% | 4만 |
|---|
| 2026.07.09 | ₩138,176 | ₩138,263 | ₩138,016 | ₩138,063 | -0.08% | 6.4만 |
|---|
| 2026.07.08 | ₩138,243 | ₩138,283 | ₩138,083 | ₩138,083 | -0.12% | 5.5만 |
|---|
| 2026.07.07 | ₩138,617 | ₩139,098 | ₩138,483 | ₩138,497 | -0.09% | 7.4만 |
|---|
| 2026.07.06 | ₩138,697 | ₩138,757 | ₩138,630 | ₩138,757 | +0.04% | 7.1만 |
|---|
| 2026.07.02 | ₩138,710 | ₩138,710 | ₩138,483 | ₩138,697 | -0.01% | 5.4만 |
|---|
| 2026.07.01 | ₩138,376 | ₩138,543 | ₩138,350 | ₩138,530 | +0.11% | 7만 |
|---|
| 2026.06.30 | ₩138,951 | ₩139,058 | ₩138,911 | ₩138,911 | -0.03% | 4.9만 |
|---|
| 2026.06.29 | ₩138,670 | ₩138,891 | ₩138,670 | ₩138,884 | +0.15% | 4.6만 |
|---|
| 2026.06.26 | ₩138,604 | ₩138,697 | ₩138,537 | ₩138,670 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩138,577 | ₩138,684 | ₩138,550 | ₩138,590 | +0.01% | 3.4만 |
|---|
| 2026.06.24 | ₩138,630 | ₩138,710 | ₩138,443 | ₩138,523 | -0.08% | 5.8만 |
|---|
| 2026.06.23 | ₩138,590 | ₩138,590 | ₩138,403 | ₩138,403 | -0.13% | 3.2만 |
|---|
| 2026.06.22 | ₩138,590 | ₩138,685 | ₩138,403 | ₩138,550 | -0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩138,443 | ₩138,550 | ₩138,430 | ₩138,443 | 0.00% | 4.7만 |
|---|
| 2026.06.17 | ₩138,443 | ₩138,457 | ₩138,109 | ₩138,123 | -0.23% | 3.4만 |
|---|
| 2026.06.16 | ₩138,376 | ₩138,443 | ₩138,163 | ₩138,310 | -0.05% | 2.9만 |
|---|
| 2026.06.15 | ₩138,243 | ₩138,310 | ₩138,069 | ₩138,149 | -0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩138,022 | ₩138,029 | ₩137,695 | ₩138,002 | -0.01% | 2.8만 |
|---|
| 2026.06.11 | ₩137,976 | ₩138,096 | ₩137,869 | ₩138,021 | +0.03% | 6.3만 |
|---|
| 2026.06.10 | ₩138,176 | ₩138,176 | ₩137,675 | ₩137,802 | -0.27% | 3.5만 |
|---|
| 2026.06.09 | ₩138,296 | ₩138,356 | ₩138,016 | ₩138,209 | -0.06% | 2.9만 |
|---|
| 2026.06.08 | ₩138,243 | ₩138,276 | ₩137,996 | ₩138,123 | -0.09% | 4.5만 |
|---|
| 2026.06.05 | ₩137,896 | ₩138,103 | ₩137,802 | ₩137,962 | +0.05% | 6.8만 |
|---|
| 2026.06.04 | ₩138,203 | ₩138,296 | ₩138,176 | ₩138,203 | 0.00% | 6만 |
|---|
| 2026.06.03 | ₩137,896 | ₩138,230 | ₩137,876 | ₩138,123 | +0.16% | 14.8만 |
|---|
| 2026.06.02 | ₩138,163 | ₩138,209 | ₩138,096 | ₩138,176 | +0.01% | 5만 |
|---|
| 2026.06.01 | ₩137,361 | ₩137,936 | ₩137,228 | ₩137,909 | +0.40% | 5.6만 |
|---|
| 2026.05.29 | ₩138,096 | ₩138,243 | ₩137,949 | ₩138,083 | -0.01% | 3.6만 |
|---|
| 2026.05.28 | ₩137,428 | ₩137,976 | ₩137,428 | ₩137,896 | +0.34% | 6.4만 |
|---|
| 2026.05.27 | ₩137,548 | ₩137,755 | ₩137,455 | ₩137,682 | +0.10% | 5.6만 |
|---|
| 2026.05.26 | ₩137,415 | ₩137,508 | ₩137,248 | ₩137,508 | +0.07% | 4만 |
|---|
| 2026.05.22 | ₩136,947 | ₩136,967 | ₩136,727 | ₩136,840 | -0.08% | 4만 |
|---|
| 2026.05.21 | ₩136,400 | ₩136,700 | ₩136,266 | ₩136,627 | +0.17% | 16.2만 |
|---|
| 2026.05.20 | ₩136,453 | ₩136,633 | ₩136,306 | ₩136,560 | +0.08% | 4.3만 |
|---|
| 2026.05.19 | ₩136,346 | ₩136,453 | ₩135,972 | ₩136,313 | -0.02% | 4.6만 |
|---|
| 2026.05.18 | ₩136,840 | ₩136,840 | ₩136,627 | ₩136,707 | -0.10% | 4만 |
|---|
| 2026.05.15 | ₩136,947 | ₩137,108 | ₩136,386 | ₩136,613 | -0.24% | 5.6만 |
|---|
| 2026.05.14 | ₩137,775 | ₩137,775 | ₩137,455 | ₩137,522 | -0.18% | 5만 |
|---|
| 2026.05.13 | ₩137,655 | ₩137,695 | ₩137,448 | ₩137,508 | -0.11% | 7.7만 |
|---|
| 2026.05.12 | ₩137,575 | ₩137,762 | ₩137,428 | ₩137,722 | +0.11% | 9.6만 |
|---|
| 2026.05.11 | ₩137,762 | ₩137,856 | ₩137,575 | ₩137,615 | -0.11% | 3.6만 |
|---|
| 2026.05.08 | ₩137,922 | ₩137,949 | ₩137,655 | ₩137,682 | -0.17% | 3.7만 |
|---|
| 2026.05.07 | ₩137,962 | ₩137,962 | ₩137,682 | ₩137,682 | -0.20% | 3.3만 |
|---|
| 2026.05.06 | ₩138,176 | ₩138,176 | ₩137,869 | ₩137,869 | -0.22% | 3.3만 |
|---|
| 2026.05.05 | ₩137,815 | ₩137,815 | ₩137,441 | ₩137,522 | -0.21% | 7.4만 |
|---|
| 2026.05.04 | ₩137,762 | ₩137,802 | ₩137,395 | ₩137,642 | -0.09% | 5.2만 |
|---|
| 2026.05.01 | ₩137,909 | ₩137,909 | ₩137,702 | ₩137,735 | -0.13% | 5.3만 |
|---|
| 2026.04.30 | ₩138,230 | ₩138,230 | ₩138,002 | ₩138,096 | -0.10% | 6.4만 |
|---|
| 2026.04.29 | ₩138,270 | ₩138,270 | ₩137,976 | ₩138,099 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩138,243 | ₩138,296 | ₩138,189 | ₩138,296 | +0.04% | 6.5만 |
|---|
| 2026.04.27 | ₩138,497 | ₩138,510 | ₩138,323 | ₩138,376 | -0.09% | 7.4만 |
|---|
| 2026.04.24 | ₩138,336 | ₩138,443 | ₩138,310 | ₩138,390 | +0.04% | 3.6만 |
|---|
| 2026.04.23 | ₩138,457 | ₩138,457 | ₩138,049 | ₩138,370 | -0.06% | 2.9만 |
|---|
| 2026.04.22 | ₩138,350 | ₩138,350 | ₩138,203 | ₩138,296 | -0.04% | 2.7만 |
|---|
| 2026.04.21 | ₩138,356 | ₩138,390 | ₩138,063 | ₩138,083 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩138,243 | ₩138,417 | ₩138,243 | ₩138,363 | +0.09% | 8.1만 |
|---|
| 2026.04.17 | ₩138,016 | ₩138,363 | ₩137,989 | ₩138,230 | +0.15% | 5.4만 |
|---|
| 2026.04.16 | ₩137,949 | ₩138,056 | ₩137,829 | ₩137,856 | -0.07% | 2.9만 |
|---|
| 2026.04.15 | ₩137,989 | ₩138,283 | ₩137,869 | ₩137,896 | -0.07% | 2.2만 |
|---|
| 2026.04.14 | ₩138,123 | ₩138,163 | ₩137,962 | ₩138,016 | -0.08% | 5.7만 |
|---|
| 2026.04.13 | ₩137,775 | ₩138,123 | ₩137,755 | ₩138,083 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩137,882 | ₩137,882 | ₩137,562 | ₩137,749 | -0.10% | 6.7만 |
|---|
| 2026.04.09 | ₩137,628 | ₩137,815 | ₩137,455 | ₩137,735 | +0.08% | 3.2만 |
|---|
| 2026.04.08 | ₩137,709 | ₩138,083 | ₩137,522 | ₩137,595 | -0.08% | 3.8만 |
|---|
| 2026.04.07 | ₩136,907 | ₩137,208 | ₩136,840 | ₩137,181 | +0.20% | 2.4만 |
|---|
| 2026.04.06 | ₩136,840 | ₩137,228 | ₩136,253 | ₩136,253 | -0.43% | 8.8만 |
|---|
| 2026.04.02 | ₩136,693 | ₩137,148 | ₩136,653 | ₩137,148 | +0.33% | 5.4만 |
|---|
| 2026.04.01 | ₩136,613 | ₩136,854 | ₩136,613 | ₩136,747 | +0.10% | 3.5만 |
|---|
| 2026.03.31 | ₩136,707 | ₩136,961 | ₩136,640 | ₩136,840 | +0.10% | 9.2만 |
|---|
| 2026.03.30 | ₩136,573 | ₩136,620 | ₩136,373 | ₩136,547 | -0.02% | 3.8만 |
|---|
| 2026.03.27 | ₩136,092 | ₩136,173 | ₩135,805 | ₩136,173 | +0.06% | 5.8만 |
|---|
| 2026.03.26 | ₩136,426 | ₩136,533 | ₩136,119 | ₩136,199 | -0.17% | 4만 |
|---|
| 2026.03.25 | ₩136,506 | ₩136,506 | ₩136,173 | ₩136,440 | -0.05% | 5.6만 |
|---|
| 2026.03.24 | ₩136,840 | ₩136,921 | ₩136,092 | ₩136,146 | -0.51% | 10만 |
|---|
| 2026.03.23 | ₩137,027 | ₩137,121 | ₩136,720 | ₩136,921 | -0.08% | 8.5만 |
|---|
| 2026.03.20 | ₩137,361 | ₩137,408 | ₩136,493 | ₩136,547 | -0.59% | 7.2만 |
|---|
| 2026.03.19 | ₩138,043 | ₩138,043 | ₩137,508 | ₩137,649 | -0.29% | 5.3만 |
|---|
| 2026.03.18 | ₩137,936 | ₩138,053 | ₩137,909 | ₩137,949 | +0.01% | 3.5만 |
|---|
| 2026.03.17 | ₩138,243 | ₩138,243 | ₩137,882 | ₩137,989 | -0.18% | 6.4만 |
|---|
| 2026.03.16 | ₩138,243 | ₩138,323 | ₩137,922 | ₩138,083 | -0.12% | 6.5만 |
|---|
| 2026.03.13 | ₩137,789 | ₩137,922 | ₩137,628 | ₩137,922 | +0.10% | 8.1만 |
|---|
| 2026.03.12 | ₩137,829 | ₩137,989 | ₩137,348 | ₩137,401 | -0.31% | 3.7만 |
|---|
| 2026.03.11 | ₩138,243 | ₩138,336 | ₩137,695 | ₩137,869 | -0.27% | 4만 |
|---|
| 2026.03.10 | ₩138,630 | ₩138,630 | ₩138,363 | ₩138,483 | -0.11% | 8.3만 |
|---|
| 2026.03.09 | ₩138,363 | ₩138,597 | ₩138,363 | ₩138,510 | +0.11% | 9.6만 |
|---|
| 2026.03.06 | ₩138,871 | ₩138,871 | ₩138,363 | ₩138,644 | -0.16% | 9.2만 |
|---|
| 2026.03.05 | ₩138,791 | ₩138,791 | ₩138,483 | ₩138,697 | -0.07% | 5.8만 |
|---|
| 2026.03.04 | ₩138,937 | ₩139,004 | ₩138,604 | ₩138,871 | -0.05% | 7만 |
|---|
| 2026.03.03 | ₩139,098 | ₩139,098 | ₩138,604 | ₩138,710 | -0.28% | 6.2만 |
|---|
| 2026.03.02 | ₩139,619 | ₩139,705 | ₩139,378 | ₩139,512 | -0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩140,447 | ₩140,447 | ₩140,140 | ₩140,300 | -0.10% | 3만 |
|---|
| 2026.02.26 | ₩140,153 | ₩140,253 | ₩140,126 | ₩140,126 | -0.02% | 6만 |
|---|
| 2026.02.25 | ₩139,953 | ₩140,045 | ₩139,886 | ₩139,899 | -0.04% | 4.3만 |
|---|
| 2026.02.24 | ₩139,966 | ₩140,079 | ₩139,859 | ₩140,006 | +0.03% | 4.8만 |
|---|
| 2026.02.23 | ₩139,939 | ₩140,033 | ₩139,752 | ₩139,953 | +0.01% | 4.5만 |
|---|
| 2026.02.20 | ₩139,779 | ₩139,779 | ₩139,498 | ₩139,512 | -0.19% | 3.4만 |
|---|
| 2026.02.19 | ₩139,739 | ₩139,912 | ₩139,445 | ₩139,672 | -0.05% | 8.1만 |
|---|
| 2026.02.18 | ₩139,699 | ₩139,819 | ₩139,351 | ₩139,632 | -0.05% | 4만 |
|---|
| 2026.02.17 | ₩139,645 | ₩139,645 | ₩139,351 | ₩139,632 | -0.01% | 5.3만 |
|---|
| 2026.02.13 | ₩139,338 | ₩139,552 | ₩139,338 | ₩139,438 | +0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩139,071 | ₩139,271 | ₩139,071 | ₩139,271 | +0.14% | 4.2만 |
|---|
| 2026.02.11 | ₩138,951 | ₩138,978 | ₩138,817 | ₩138,924 | -0.02% | 7.3만 |
|---|
| 2026.02.10 | ₩139,311 | ₩139,311 | ₩138,804 | ₩139,044 | -0.19% | 9.9만 |
|---|
| 2026.02.09 | ₩139,004 | ₩139,058 | ₩138,871 | ₩139,058 | +0.04% | 6.7만 |
|---|
| 2026.02.06 | ₩139,044 | ₩139,044 | ₩138,777 | ₩138,911 | -0.10% | 6.4만 |
|---|
| 2026.02.05 | ₩138,924 | ₩138,978 | ₩138,764 | ₩138,857 | -0.05% | 6.5만 |
|---|
| 2026.02.04 | ₩138,804 | ₩138,817 | ₩138,551 | ₩138,737 | -0.05% | 10만 |
|---|
| 2026.02.03 | ₩138,630 | ₩138,831 | ₩138,443 | ₩138,697 | +0.05% | 13.3만 |
|---|
| 2026.02.02 | ₩138,577 | ₩138,604 | ₩138,363 | ₩138,550 | -0.02% | 4.5만 |
|---|
| 2026.01.30 | ₩138,497 | ₩138,831 | ₩138,497 | ₩138,710 | +0.15% | 5.1만 |
|---|
| 2026.01.29 | ₩138,443 | ₩138,724 | ₩138,417 | ₩138,644 | +0.14% | 4.6만 |
|---|
| 2026.01.28 | ₩138,430 | ₩138,644 | ₩138,390 | ₩138,563 | +0.10% | 3.7만 |
|---|
| 2026.01.27 | ₩138,443 | ₩138,602 | ₩138,443 | ₩138,550 | +0.08% | 4.1만 |
|---|
| 2026.01.26 | ₩138,517 | ₩138,604 | ₩138,470 | ₩138,477 | -0.03% | 8.4만 |
|---|
| 2026.01.23 | ₩138,470 | ₩138,497 | ₩138,323 | ₩138,363 | -0.08% | 3.6만 |
|---|
| 2026.01.22 | ₩138,417 | ₩138,417 | ₩138,230 | ₩138,283 | -0.10% | 7.6만 |
|---|
| 2026.01.21 | ₩138,149 | ₩138,403 | ₩138,029 | ₩138,283 | +0.10% | 10.1만 |
|---|
| 2026.01.20 | ₩138,737 | ₩138,737 | ₩138,076 | ₩138,230 | -0.37% | 7.8만 |
|---|
| 2026.01.16 | ₩138,817 | ₩138,817 | ₩138,657 | ₩138,670 | -0.11% | 4만 |
|---|
| 2026.01.15 | ₩138,817 | ₩138,817 | ₩138,697 | ₩138,710 | -0.08% | 5.8만 |
|---|
| 2026.01.14 | ₩138,563 | ₩138,750 | ₩138,563 | ₩138,710 | +0.11% | 4.1만 |
|---|
| 2026.01.13 | ₩138,644 | ₩138,697 | ₩138,547 | ₩138,577 | -0.05% | 3.1만 |
|---|
| 2026.01.12 | ₩138,510 | ₩138,617 | ₩138,463 | ₩138,563 | +0.04% | 5.8만 |
|---|
| 2026.01.09 | ₩138,590 | ₩138,670 | ₩138,510 | ₩138,590 | 0.00% | 5.1만 |
|---|
| 2026.01.08 | ₩138,644 | ₩138,684 | ₩138,443 | ₩138,550 | -0.07% | 4.1만 |
|---|
| 2026.01.07 | ₩138,363 | ₩138,664 | ₩138,363 | ₩138,577 | +0.15% | 6.1만 |
|---|
| 2026.01.06 | ₩138,791 | ₩138,791 | ₩138,193 | ₩138,370 | -0.30% | 4.2만 |
|---|
| 2026.01.05 | ₩138,617 | ₩138,617 | ₩137,896 | ₩138,243 | -0.27% | 6만 |
|---|
| 2026.01.02 | ₩138,176 | ₩138,176 | ₩137,896 | ₩138,116 | -0.04% | 13.6만 |
|---|
| 2025.12.31 | ₩137,962 | ₩138,296 | ₩137,842 | ₩137,882 | -0.06% | 6.4만 |
|---|
| 2025.12.30 | ₩138,002 | ₩138,057 | ₩137,849 | ₩137,982 | -0.01% | 5.8만 |
|---|
| 2025.12.29 | ₩138,136 | ₩138,136 | ₩137,866 | ₩137,896 | -0.17% | 7.8만 |
|---|
| 2025.12.26 | ₩138,189 | ₩138,189 | ₩137,842 | ₩137,842 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩137,802 | ₩138,136 | ₩137,729 | ₩137,936 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩138,069 | ₩138,176 | ₩137,909 | ₩138,156 | +0.06% | 3.3만 |
|---|
| 2025.12.22 | ₩138,016 | ₩138,103 | ₩137,909 | ₩137,922 | -0.07% | 1.5만 |
|---|
| 2025.12.19 | ₩137,882 | ₩138,069 | ₩137,869 | ₩137,936 | +0.04% | 1.8만 |
|---|
| 2025.12.18 | ₩138,083 | ₩138,243 | ₩137,842 | ₩137,876 | -0.15% | 2만 |
|---|
| 2025.12.17 | ₩137,882 | ₩137,922 | ₩137,802 | ₩137,829 | -0.04% | 2만 |
|---|
| 2025.12.16 | ₩137,882 | ₩137,949 | ₩137,709 | ₩137,949 | +0.05% | 7.1천 |
|---|
| 2025.12.15 | ₩137,949 | ₩137,949 | ₩137,675 | ₩137,789 | -0.12% | 9.3천 |
|---|
| 2025.12.12 | ₩137,775 | ₩137,949 | ₩137,628 | ₩137,775 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩137,936 | ₩138,016 | ₩137,775 | ₩137,815 | -0.09% | 1.4만 |
|---|
| 2025.12.10 | ₩137,669 | ₩137,775 | ₩137,602 | ₩137,742 | +0.05% | 1.7만 |
|---|
| 2025.12.09 | ₩137,896 | ₩137,933 | ₩137,655 | ₩137,655 | -0.17% | 2.1만 |
|---|
| 2025.12.08 | ₩137,842 | ₩137,842 | ₩137,602 | ₩137,749 | -0.07% | 1.4만 |
|---|
| 2025.12.05 | ₩137,842 | ₩137,842 | ₩137,622 | ₩137,735 | -0.08% | 1.7만 |
|---|
| 2025.12.04 | ₩137,615 | ₩137,789 | ₩137,508 | ₩137,695 | +0.06% | 2.6만 |
|---|
| 2025.12.03 | ₩138,043 | ₩138,043 | ₩137,602 | ₩137,655 | -0.28% | 1.9만 |
|---|
| 2025.12.02 | ₩138,069 | ₩138,069 | ₩137,602 | ₩137,649 | -0.30% | 1.5만 |
|---|
| 2025.12.01 | ₩138,056 | ₩138,056 | ₩137,606 | ₩137,769 | -0.21% | 2.9만 |
|---|
| 2025.11.28 | ₩138,336 | ₩138,684 | ₩138,328 | ₩138,380 | +0.03% | 3.1만 |
|---|
| 2025.11.26 | ₩138,710 | ₩138,710 | ₩138,223 | ₩138,367 | -0.25% | 1.5만 |
|---|
| 2025.11.25 | ₩138,376 | ₩138,390 | ₩138,283 | ₩138,330 | -0.03% | 4.8만 |
|---|
| 2025.11.24 | ₩138,376 | ₩138,710 | ₩138,263 | ₩138,336 | -0.03% | 2.6만 |
|---|
| 2025.11.21 | ₩138,163 | ₩138,283 | ₩138,149 | ₩138,149 | -0.01% | 3.6만 |
|---|
| 2025.11.20 | ₩138,270 | ₩138,270 | ₩138,056 | ₩138,176 | -0.07% | 1만 |
|---|
| 2025.11.19 | ₩138,457 | ₩140,928 | ₩138,109 | ₩138,159 | -0.22% | 6.3만 |
|---|
| 2025.11.18 | ₩138,256 | ₩138,376 | ₩138,176 | ₩138,236 | -0.01% | 8.3천 |
|---|
| 2025.11.17 | ₩137,909 | ₩138,310 | ₩137,909 | ₩138,103 | +0.14% | 1.6만 |
|---|
| 2025.11.14 | ₩138,350 | ₩138,350 | ₩138,022 | ₩138,022 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩138,243 | ₩138,310 | ₩138,149 | ₩138,250 | +0.00% | 2만 |
|---|
| 2025.11.12 | ₩138,522 | ₩138,590 | ₩138,370 | ₩138,390 | -0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩138,350 | ₩138,490 | ₩138,310 | ₩138,490 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩138,291 | ₩138,336 | ₩138,203 | ₩138,263 | -0.02% | 1.6만 |
|---|
| 2025.11.07 | ₩138,340 | ₩138,351 | ₩138,209 | ₩138,230 | -0.08% | 7.1천 |
|---|
| 2025.11.06 | ₩138,149 | ₩138,243 | ₩138,061 | ₩138,143 | -0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩138,684 | ₩138,684 | ₩138,001 | ₩138,001 | -0.49% | 7.4천 |
|---|
| 2025.11.04 | ₩138,216 | ₩138,403 | ₩138,216 | ₩138,310 | +0.07% | 2.7천 |
|---|
| 2025.11.03 | ₩138,604 | ₩138,644 | ₩138,123 | ₩138,123 | -0.35% | 1.1만 |
|---|
| 2025.10.31 | ₩138,684 | ₩138,777 | ₩138,624 | ₩138,684 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩138,136 | ₩138,557 | ₩138,096 | ₩138,557 | +0.30% | 1.6만 |
|---|
| 2025.10.29 | ₩138,684 | ₩139,004 | ₩138,570 | ₩138,610 | -0.05% | 2.2만 |
|---|
| 2025.10.28 | ₩138,657 | ₩138,871 | ₩138,657 | ₩138,709 | +0.04% | 9.6천 |
|---|
| 2025.10.27 | ₩138,590 | ₩138,837 | ₩138,510 | ₩138,717 | +0.09% | 9.2천 |
|---|
| 2025.10.24 | ₩139,084 | ₩139,084 | ₩138,497 | ₩138,710 | -0.27% | 2.1만 |
|---|
| 2025.10.23 | ₩138,417 | ₩138,590 | ₩138,403 | ₩138,543 | +0.09% | 7.8천 |
|---|
| 2025.10.22 | ₩138,497 | ₩138,697 | ₩138,497 | ₩138,590 | +0.07% | 3.1천 |
|---|
| 2025.10.21 | ₩138,710 | ₩138,710 | ₩138,522 | ₩138,604 | -0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩138,483 | ₩138,724 | ₩138,443 | ₩138,510 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩138,243 | ₩138,434 | ₩138,176 | ₩138,434 | +0.14% | 5.1천 |
|---|
| 2025.10.16 | ₩138,096 | ₩138,336 | ₩138,022 | ₩138,303 | +0.15% | 8.9천 |
|---|
| 2025.10.15 | ₩138,056 | ₩138,176 | ₩137,877 | ₩138,080 | +0.02% | 2만 |
|---|
| 2025.10.14 | ₩138,483 | ₩138,483 | ₩137,896 | ₩137,936 | -0.40% | 5.3천 |
|---|
| 2025.10.13 | ₩137,775 | ₩138,022 | ₩137,767 | ₩138,022 | +0.18% | 4.4천 |
|---|
| 2025.10.10 | ₩137,682 | ₩137,762 | ₩137,634 | ₩137,735 | +0.04% | 1.1만 |
|---|