시장 데이터를 불러오는 중
전체 종목
Vanguard Tax-Exempt Bond ETF 과거 주가
Vanguard Tax-Exempt Bond ETF · VTEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Tax-Exempt Bond ETF · VTEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,438 | ₩63,612 | ₩63,290 | ₩63,451 | +0.02% | 3737.8만 |
| 2026.10.08 | ₩62,955 | ₩63,223 | ₩62,848 | ₩63,197 | +0.38% | 4550.9만 |
| 2026.10.07 | ₩63,076 | ₩63,277 | ₩62,982 | ₩63,103 | +0.04% | 3767만 |
| 2026.10.06 | ₩63,492 | ₩63,545 | ₩63,304 | ₩63,465 | -0.04% | 2967.6만 |
| 2026.10.05 | ₩63,559 | ₩63,572 | ₩63,237 | ₩63,518 | -0.06% | 4408.3만 |
| 2026.10.02 | ₩63,988 | ₩64,108 | ₩63,331 | ₩63,358 | -0.98% | 4543.6만 |
| 2026.10.01 | ₩63,612 | ₩63,840 | ₩63,411 | ₩63,653 | +0.06% | 3806.3만 |
| 2026.09.30 | ₩63,277 | ₩63,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,277 |
| ₩63,505 |
| +0.36% |
| 4926.7만 |
| 2026.09.29 | ₩63,049 | ₩63,197 | ₩62,875 | ₩62,942 | -0.17% | 4889.2만 |
|---|
| 2026.09.28 | ₩63,264 | ₩63,465 | ₩63,049 | ₩63,277 | +0.02% | 5495.5만 |
|---|
| 2026.09.25 | ₩63,867 | ₩63,880 | ₩63,545 | ₩63,666 | -0.31% | 3929만 |
|---|
| 2026.09.24 | ₩64,216 | ₩64,216 | ₩63,827 | ₩63,948 | -0.42% | 3836.1만 |
|---|
| 2026.09.23 | ₩64,631 | ₩64,658 | ₩64,028 | ₩64,243 | -0.60% | 3343.5만 |
|---|
| 2026.09.22 | ₩64,685 | ₩64,725 | ₩64,605 | ₩64,631 | -0.08% | 2056.4만 |
|---|
| 2026.09.21 | ₩64,833 | ₩64,833 | ₩64,645 | ₩64,712 | -0.19% | 1696.3만 |
|---|
| 2026.09.18 | ₩64,819 | ₩64,833 | ₩64,578 | ₩64,725 | -0.14% | 1668.2만 |
|---|
| 2026.09.17 | ₩64,953 | ₩64,953 | ₩64,765 | ₩64,886 | -0.10% | 1664.8만 |
|---|
| 2026.09.16 | ₩64,658 | ₩64,846 | ₩64,618 | ₩64,672 | +0.02% | 2707.3만 |
|---|
| 2026.09.15 | ₩64,900 | ₩64,913 | ₩64,631 | ₩64,658 | -0.37% | 2056.2만 |
|---|
| 2026.09.14 | ₩64,953 | ₩65,020 | ₩64,859 | ₩64,913 | -0.06% | 2200.3만 |
|---|
| 2026.09.11 | ₩64,779 | ₩65,074 | ₩64,779 | ₩64,940 | +0.25% | 3377.2만 |
|---|
| 2026.09.10 | ₩64,886 | ₩65,020 | ₩64,658 | ₩64,712 | -0.27% | 4396.1만 |
|---|
| 2026.09.09 | ₩65,503 | ₩65,557 | ₩65,154 | ₩65,181 | -0.49% | 1565.8만 |
|---|
| 2026.09.08 | ₩65,543 | ₩65,610 | ₩65,476 | ₩65,530 | -0.02% | 1196.3만 |
|---|
| 2026.09.04 | ₩65,597 | ₩65,650 | ₩65,530 | ₩65,543 | -0.08% | 998.2만 |
|---|
| 2026.09.03 | ₩65,744 | ₩65,771 | ₩65,516 | ₩65,516 | -0.35% | 1062.2만 |
|---|
| 2026.09.02 | ₩65,677 | ₩65,704 | ₩65,543 | ₩65,637 | -0.06% | 1612.3만 |
|---|
| 2026.09.01 | ₩65,852 | ₩65,892 | ₩65,557 | ₩65,677 | -0.26% | 2061.1만 |
|---|
| 2026.08.31 | ₩66,133 | ₩66,200 | ₩66,026 | ₩66,160 | +0.04% | 1056.8만 |
|---|
| 2026.08.28 | ₩66,361 | ₩66,415 | ₩66,227 | ₩66,240 | -0.18% | 883.5만 |
|---|
| 2026.08.27 | ₩66,415 | ₩66,428 | ₩66,308 | ₩66,348 | -0.10% | 511.6만 |
|---|
| 2026.08.26 | ₩66,482 | ₩66,549 | ₩66,375 | ₩66,388 | -0.14% | 562.6만 |
|---|
| 2026.08.25 | ₩66,495 | ₩66,576 | ₩66,428 | ₩66,482 | -0.02% | 943.4만 |
|---|
| 2026.08.24 | ₩66,442 | ₩66,482 | ₩66,388 | ₩66,428 | -0.02% | 641.7만 |
|---|
| 2026.08.21 | ₩66,455 | ₩66,495 | ₩66,361 | ₩66,428 | -0.04% | 690.9만 |
|---|
| 2026.08.20 | ₩66,442 | ₩66,549 | ₩66,348 | ₩66,468 | +0.04% | 689.4만 |
|---|
| 2026.08.19 | ₩66,576 | ₩66,629 | ₩66,495 | ₩66,589 | +0.02% | 772.1만 |
|---|
| 2026.08.18 | ₩66,549 | ₩66,549 | ₩66,294 | ₩66,415 | -0.20% | 1212만 |
|---|
| 2026.08.17 | ₩66,750 | ₩66,777 | ₩66,522 | ₩66,562 | -0.28% | 1108.5만 |
|---|
| 2026.08.14 | ₩66,924 | ₩66,938 | ₩66,723 | ₩66,723 | -0.30% | 883.2만 |
|---|
| 2026.08.13 | ₩66,884 | ₩66,991 | ₩66,844 | ₩66,924 | +0.06% | 693.9만 |
|---|
| 2026.08.12 | ₩66,884 | ₩66,924 | ₩66,790 | ₩66,804 | -0.12% | 580.1만 |
|---|
| 2026.08.11 | ₩66,804 | ₩66,911 | ₩66,723 | ₩66,817 | +0.02% | 506.8만 |
|---|
| 2026.08.10 | ₩66,817 | ₩66,924 | ₩66,696 | ₩66,750 | -0.10% | 861.2만 |
|---|
| 2026.08.07 | ₩66,777 | ₩66,804 | ₩66,696 | ₩66,790 | +0.02% | 761.9만 |
|---|
| 2026.08.06 | ₩66,643 | ₩66,656 | ₩66,576 | ₩66,603 | -0.06% | 667.7만 |
|---|
| 2026.08.05 | ₩66,629 | ₩66,656 | ₩66,562 | ₩66,629 | 0.00% | 884.2만 |
|---|
| 2026.08.04 | ₩66,482 | ₩66,616 | ₩66,455 | ₩66,589 | +0.16% | 811.7만 |
|---|
| 2026.08.03 | ₩66,482 | ₩66,482 | ₩66,361 | ₩66,401 | -0.12% | 690.1만 |
|---|
| 2026.07.31 | ₩66,522 | ₩66,589 | ₩66,415 | ₩66,509 | -0.02% | 632만 |
|---|
| 2026.07.30 | ₩66,629 | ₩66,710 | ₩66,482 | ₩66,576 | -0.08% | 630만 |
|---|
| 2026.07.29 | ₩66,710 | ₩66,830 | ₩66,616 | ₩66,643 | -0.10% | 816.3만 |
|---|
| 2026.07.28 | ₩66,656 | ₩66,804 | ₩66,629 | ₩66,737 | +0.12% | 571.8만 |
|---|
| 2026.07.27 | ₩66,670 | ₩66,750 | ₩66,629 | ₩66,629 | -0.06% | 603.9만 |
|---|
| 2026.07.24 | ₩66,442 | ₩66,629 | ₩66,415 | ₩66,522 | +0.12% | 1170.3만 |
|---|
| 2026.07.23 | ₩66,643 | ₩66,656 | ₩66,308 | ₩66,388 | -0.38% | 1503.4만 |
|---|
| 2026.07.22 | ₩66,951 | ₩66,951 | ₩66,790 | ₩66,790 | -0.24% | 662.4만 |
|---|
| 2026.07.21 | ₩67,139 | ₩67,166 | ₩66,965 | ₩66,978 | -0.24% | 534.7만 |
|---|
| 2026.07.20 | ₩67,219 | ₩67,286 | ₩67,072 | ₩67,112 | -0.16% | 480.1만 |
|---|
| 2026.07.17 | ₩67,273 | ₩67,367 | ₩67,166 | ₩67,219 | -0.08% | 480만 |
|---|
| 2026.07.16 | ₩67,367 | ₩67,380 | ₩67,206 | ₩67,260 | -0.16% | 842.2만 |
|---|
| 2026.07.15 | ₩67,461 | ₩67,501 | ₩67,313 | ₩67,327 | -0.20% | 794만 |
|---|
| 2026.07.14 | ₩67,474 | ₩67,568 | ₩67,420 | ₩67,434 | -0.06% | 534.9만 |
|---|
| 2026.07.13 | ₩67,487 | ₩67,514 | ₩67,380 | ₩67,407 | -0.12% | 591.7만 |
|---|
| 2026.07.10 | ₩67,447 | ₩67,501 | ₩67,434 | ₩67,501 | +0.08% | 492.7만 |
|---|
| 2026.07.09 | ₩67,474 | ₩67,528 | ₩67,420 | ₩67,434 | -0.06% | 724.3만 |
|---|
| 2026.07.08 | ₩67,528 | ₩67,555 | ₩67,380 | ₩67,394 | -0.20% | 1009.8만 |
|---|
| 2026.07.07 | ₩67,729 | ₩67,796 | ₩67,581 | ₩67,608 | -0.18% | 668.2만 |
|---|
| 2026.07.06 | ₩67,742 | ₩67,796 | ₩67,715 | ₩67,769 | +0.04% | 541.6만 |
|---|
| 2026.07.02 | ₩67,715 | ₩67,756 | ₩67,622 | ₩67,756 | +0.06% | 535.7만 |
|---|
| 2026.07.01 | ₩67,635 | ₩67,689 | ₩67,528 | ₩67,675 | +0.06% | 862.9만 |
|---|
| 2026.06.30 | ₩67,876 | ₩68,238 | ₩67,796 | ₩67,823 | -0.08% | 570.5만 |
|---|
| 2026.06.29 | ₩67,796 | ₩67,917 | ₩67,796 | ₩67,903 | +0.16% | 431.2만 |
|---|
| 2026.06.26 | ₩67,756 | ₩67,823 | ₩67,702 | ₩67,796 | +0.06% | 527.5만 |
|---|
| 2026.06.25 | ₩67,782 | ₩67,796 | ₩67,729 | ₩67,756 | -0.04% | 560.2만 |
|---|
| 2026.06.24 | ₩67,702 | ₩67,756 | ₩67,675 | ₩67,702 | 0.00% | 633.7만 |
|---|
| 2026.06.23 | ₩67,648 | ₩67,715 | ₩67,595 | ₩67,622 | -0.04% | 500.5만 |
|---|
| 2026.06.22 | ₩67,702 | ₩67,715 | ₩67,581 | ₩67,635 | -0.10% | 749.8만 |
|---|
| 2026.06.18 | ₩67,622 | ₩67,675 | ₩67,541 | ₩67,648 | +0.04% | 423.2만 |
|---|
| 2026.06.17 | ₩67,568 | ₩67,608 | ₩67,407 | ₩67,434 | -0.20% | 728.7만 |
|---|
| 2026.06.16 | ₩67,514 | ₩67,622 | ₩67,487 | ₩67,514 | 0.00% | 452.8만 |
|---|
| 2026.06.15 | ₩67,555 | ₩67,608 | ₩67,514 | ₩67,514 | -0.06% | 440.9만 |
|---|
| 2026.06.12 | ₩67,501 | ₩67,501 | ₩67,327 | ₩67,447 | -0.08% | 633.3만 |
|---|
| 2026.06.11 | ₩67,447 | ₩67,555 | ₩67,353 | ₩67,501 | +0.08% | 1089.8만 |
|---|
| 2026.06.10 | ₩67,541 | ₩67,555 | ₩67,340 | ₩67,394 | -0.22% | 713.5만 |
|---|
| 2026.06.09 | ₩67,528 | ₩67,581 | ₩67,447 | ₩67,541 | +0.02% | 708.7만 |
|---|
| 2026.06.08 | ₩67,541 | ₩67,541 | ₩67,407 | ₩67,434 | -0.16% | 683.6만 |
|---|
| 2026.06.05 | ₩67,407 | ₩67,474 | ₩67,353 | ₩67,447 | +0.06% | 653.5만 |
|---|
| 2026.06.04 | ₩67,487 | ₩67,595 | ₩67,487 | ₩67,555 | +0.10% | 583.5만 |
|---|
| 2026.06.03 | ₩67,474 | ₩67,514 | ₩67,340 | ₩67,461 | -0.02% | 993.2만 |
|---|
| 2026.06.02 | ₩67,461 | ₩67,541 | ₩67,407 | ₩67,501 | +0.06% | 617.8만 |
|---|
| 2026.06.01 | ₩67,206 | ₩67,434 | ₩67,166 | ₩67,434 | +0.34% | 774.9만 |
|---|
| 2026.05.29 | ₩67,461 | ₩67,581 | ₩67,407 | ₩67,528 | +0.10% | 576.4만 |
|---|
| 2026.05.28 | ₩67,246 | ₩67,474 | ₩67,219 | ₩67,420 | +0.26% | 916.7만 |
|---|
| 2026.05.27 | ₩67,179 | ₩67,327 | ₩67,152 | ₩67,327 | +0.22% | 773만 |
|---|
| 2026.05.26 | ₩67,058 | ₩67,192 | ₩67,058 | ₩67,166 | +0.16% | 822.3만 |
|---|
| 2026.05.22 | ₩66,884 | ₩66,924 | ₩66,817 | ₩66,884 | 0.00% | 619.1만 |
|---|
| 2026.05.21 | ₩66,629 | ₩66,844 | ₩66,576 | ₩66,844 | +0.32% | 1052.9만 |
|---|
| 2026.05.20 | ₩66,670 | ₩66,804 | ₩66,603 | ₩66,777 | +0.16% | 1346.4만 |
|---|
| 2026.05.19 | ₩66,670 | ₩66,710 | ₩66,522 | ₩66,616 | -0.08% | 953.4만 |
|---|
| 2026.05.18 | ₩66,804 | ₩66,857 | ₩66,750 | ₩66,830 | +0.04% | 813.5만 |
|---|
| 2026.05.15 | ₩66,924 | ₩66,978 | ₩66,683 | ₩66,817 | -0.16% | 1298.3만 |
|---|
| 2026.05.14 | ₩67,125 | ₩67,233 | ₩67,112 | ₩67,112 | -0.02% | 895.1만 |
|---|
| 2026.05.13 | ₩67,206 | ₩67,246 | ₩67,099 | ₩67,179 | -0.04% | 879만 |
|---|
| 2026.05.12 | ₩67,313 | ₩67,327 | ₩67,152 | ₩67,206 | -0.16% | 746.9만 |
|---|
| 2026.05.11 | ₩67,394 | ₩67,420 | ₩67,327 | ₩67,340 | -0.08% | 449.8만 |
|---|
| 2026.05.08 | ₩67,434 | ₩67,447 | ₩67,340 | ₩67,380 | -0.08% | 419.5만 |
|---|
| 2026.05.07 | ₩67,407 | ₩67,420 | ₩67,286 | ₩67,313 | -0.14% | 700.4만 |
|---|
| 2026.05.06 | ₩67,394 | ₩67,407 | ₩67,340 | ₩67,353 | -0.06% | 701.2만 |
|---|
| 2026.05.05 | ₩67,273 | ₩67,286 | ₩67,192 | ₩67,233 | -0.06% | 757.6만 |
|---|
| 2026.05.04 | ₩67,260 | ₩67,273 | ₩67,139 | ₩67,206 | -0.08% | 733.4만 |
|---|
| 2026.05.01 | ₩67,327 | ₩67,340 | ₩67,260 | ₩67,273 | -0.08% | 758.6만 |
|---|
| 2026.04.30 | ₩67,501 | ₩67,541 | ₩67,420 | ₩67,461 | -0.06% | 659.5만 |
|---|
| 2026.04.29 | ₩67,514 | ₩67,528 | ₩67,380 | ₩67,434 | -0.12% | 565.4만 |
|---|
| 2026.04.28 | ₩67,581 | ₩67,608 | ₩67,501 | ₩67,568 | -0.02% | 589.5만 |
|---|
| 2026.04.27 | ₩67,689 | ₩67,702 | ₩67,608 | ₩67,675 | -0.02% | 412.5만 |
|---|
| 2026.04.24 | ₩67,675 | ₩67,689 | ₩67,595 | ₩67,675 | 0.00% | 554.9만 |
|---|
| 2026.04.23 | ₩67,675 | ₩67,689 | ₩67,514 | ₩67,648 | -0.04% | 579.5만 |
|---|
| 2026.04.22 | ₩67,662 | ₩67,675 | ₩67,595 | ₩67,622 | -0.06% | 405.1만 |
|---|
| 2026.04.21 | ₩67,635 | ₩67,648 | ₩67,555 | ₩67,555 | -0.12% | 477.5만 |
|---|
| 2026.04.20 | ₩67,581 | ₩67,689 | ₩67,581 | ₩67,675 | +0.14% | 647.2만 |
|---|
| 2026.04.17 | ₩67,528 | ₩67,675 | ₩67,528 | ₩67,648 | +0.18% | 685.2만 |
|---|
| 2026.04.16 | ₩67,434 | ₩67,487 | ₩67,420 | ₩67,434 | 0.00% | 483.3만 |
|---|
| 2026.04.15 | ₩67,501 | ₩67,514 | ₩67,367 | ₩67,394 | -0.16% | 597만 |
|---|
| 2026.04.14 | ₩67,487 | ₩67,514 | ₩67,434 | ₩67,501 | +0.02% | 587.9만 |
|---|
| 2026.04.13 | ₩67,353 | ₩67,461 | ₩67,340 | ₩67,447 | +0.14% | 602.5만 |
|---|
| 2026.04.10 | ₩67,461 | ₩67,474 | ₩67,353 | ₩67,367 | -0.14% | 637.7만 |
|---|
| 2026.04.09 | ₩67,313 | ₩67,434 | ₩67,260 | ₩67,394 | +0.12% | 730.8만 |
|---|
| 2026.04.08 | ₩67,474 | ₩67,528 | ₩67,206 | ₩67,219 | -0.38% | 1077만 |
|---|
| 2026.04.07 | ₩66,978 | ₩67,072 | ₩66,924 | ₩67,058 | +0.12% | 704.8만 |
|---|
| 2026.04.06 | ₩66,991 | ₩67,072 | ₩66,911 | ₩66,991 | 0.00% | 720.9만 |
|---|
| 2026.04.02 | ₩66,844 | ₩67,058 | ₩66,804 | ₩67,045 | +0.30% | 1052.6만 |
|---|
| 2026.04.01 | ₩66,951 | ₩66,978 | ₩66,857 | ₩66,924 | -0.04% | 841.3만 |
|---|
| 2026.03.31 | ₩66,804 | ₩67,045 | ₩66,804 | ₩66,898 | +0.14% | 916.8만 |
|---|
| 2026.03.30 | ₩66,710 | ₩66,790 | ₩66,683 | ₩66,737 | +0.04% | 935.7만 |
|---|
| 2026.03.27 | ₩66,509 | ₩66,603 | ₩66,375 | ₩66,562 | +0.08% | 916.7만 |
|---|
| 2026.03.26 | ₩66,683 | ₩66,710 | ₩66,535 | ₩66,549 | -0.20% | 844.1만 |
|---|
| 2026.03.25 | ₩66,683 | ₩66,750 | ₩66,629 | ₩66,683 | 0.00% | 791.7만 |
|---|
| 2026.03.24 | ₩66,884 | ₩66,924 | ₩66,522 | ₩66,535 | -0.52% | 821.5만 |
|---|
| 2026.03.23 | ₩66,924 | ₩67,032 | ₩66,857 | ₩66,965 | +0.06% | 610.9만 |
|---|
| 2026.03.20 | ₩67,219 | ₩67,273 | ₩66,750 | ₩66,777 | -0.66% | 984.2만 |
|---|
| 2026.03.19 | ₩67,367 | ₩67,461 | ₩67,260 | ₩67,353 | -0.02% | 1082.9만 |
|---|
| 2026.03.18 | ₩67,501 | ₩67,514 | ₩67,394 | ₩67,407 | -0.14% | 842.3만 |
|---|
| 2026.03.17 | ₩67,608 | ₩67,608 | ₩67,474 | ₩67,501 | -0.16% | 599.2만 |
|---|
| 2026.03.16 | ₩67,689 | ₩67,702 | ₩67,461 | ₩67,555 | -0.20% | 659.2만 |
|---|
| 2026.03.13 | ₩67,394 | ₩67,555 | ₩67,353 | ₩67,528 | +0.20% | 930.3만 |
|---|
| 2026.03.12 | ₩67,568 | ₩67,568 | ₩67,286 | ₩67,313 | -0.38% | 991.5만 |
|---|
| 2026.03.11 | ₩67,622 | ₩67,635 | ₩67,447 | ₩67,487 | -0.20% | 846.4만 |
|---|
| 2026.03.10 | ₩67,729 | ₩67,756 | ₩67,595 | ₩67,608 | -0.18% | 623.5만 |
|---|
| 2026.03.09 | ₩67,715 | ₩67,782 | ₩67,635 | ₩67,729 | +0.02% | 711.4만 |
|---|
| 2026.03.06 | ₩67,756 | ₩67,809 | ₩67,635 | ₩67,796 | +0.06% | 777.5만 |
|---|
| 2026.03.05 | ₩67,769 | ₩67,850 | ₩67,702 | ₩67,823 | +0.08% | 682.5만 |
|---|
| 2026.03.04 | ₩67,943 | ₩67,943 | ₩67,782 | ₩67,809 | -0.20% | 642.7만 |
|---|
| 2026.03.03 | ₩68,091 | ₩68,091 | ₩67,782 | ₩67,850 | -0.35% | 1014.2만 |
|---|
| 2026.03.02 | ₩68,292 | ₩68,305 | ₩68,185 | ₩68,212 | -0.12% | 950.9만 |
|---|
| 2026.02.27 | ₩68,627 | ₩68,627 | ₩68,560 | ₩68,587 | -0.06% | 478.2만 |
|---|
| 2026.02.26 | ₩68,493 | ₩68,574 | ₩68,493 | ₩68,560 | +0.10% | 487.2만 |
|---|
| 2026.02.25 | ₩68,399 | ₩68,493 | ₩68,399 | ₩68,466 | +0.10% | 378.5만 |
|---|
| 2026.02.24 | ₩68,346 | ₩68,453 | ₩68,332 | ₩68,426 | +0.12% | 384.5만 |
|---|
| 2026.02.23 | ₩68,359 | ₩68,372 | ₩68,292 | ₩68,332 | -0.04% | 431.1만 |
|---|
| 2026.02.20 | ₩68,279 | ₩68,305 | ₩68,238 | ₩68,292 | +0.02% | 631.2만 |
|---|
| 2026.02.19 | ₩68,198 | ₩68,265 | ₩68,198 | ₩68,198 | 0.00% | 935.8만 |
|---|
| 2026.02.18 | ₩68,185 | ₩68,238 | ₩68,158 | ₩68,198 | +0.02% | 947.4만 |
|---|
| 2026.02.17 | ₩68,171 | ₩68,238 | ₩68,145 | ₩68,212 | +0.06% | 926.3만 |
|---|
| 2026.02.13 | ₩68,145 | ₩68,279 | ₩68,118 | ₩68,171 | +0.04% | 1103.7만 |
|---|
| 2026.02.12 | ₩68,024 | ₩68,118 | ₩67,984 | ₩68,077 | +0.08% | 1095.7만 |
|---|
| 2026.02.11 | ₩67,943 | ₩68,037 | ₩67,903 | ₩67,917 | -0.04% | 1422.4만 |
|---|
| 2026.02.10 | ₩68,077 | ₩68,145 | ₩68,010 | ₩68,037 | -0.06% | 1050.5만 |
|---|
| 2026.02.09 | ₩67,930 | ₩67,984 | ₩67,876 | ₩67,943 | +0.02% | 1054.2만 |
|---|
| 2026.02.06 | ₩67,957 | ₩67,957 | ₩67,850 | ₩67,917 | -0.06% | 1087.1만 |
|---|
| 2026.02.05 | ₩67,890 | ₩67,943 | ₩67,850 | ₩67,876 | -0.02% | 1139.9만 |
|---|
| 2026.02.04 | ₩67,756 | ₩67,836 | ₩67,729 | ₩67,769 | +0.02% | 1117.2만 |
|---|
| 2026.02.03 | ₩67,702 | ₩67,756 | ₩67,675 | ₩67,715 | +0.02% | 1314.2만 |
|---|
| 2026.02.02 | ₩67,729 | ₩67,742 | ₩67,662 | ₩67,689 | -0.06% | 950.2만 |
|---|
| 2026.01.30 | ₩67,796 | ₩67,890 | ₩67,756 | ₩67,796 | 0.00% | 1280만 |
|---|
| 2026.01.29 | ₩67,756 | ₩67,876 | ₩67,742 | ₩67,742 | -0.02% | 1429.1만 |
|---|
| 2026.01.28 | ₩67,796 | ₩67,876 | ₩67,782 | ₩67,809 | +0.02% | 1055.2만 |
|---|
| 2026.01.27 | ₩67,782 | ₩67,836 | ₩67,769 | ₩67,796 | +0.02% | 568만 |
|---|
| 2026.01.26 | ₩67,782 | ₩67,823 | ₩67,769 | ₩67,769 | -0.02% | 524.8만 |
|---|
| 2026.01.23 | ₩67,702 | ₩67,796 | ₩67,675 | ₩67,742 | +0.06% | 742.1만 |
|---|
| 2026.01.22 | ₩67,675 | ₩67,715 | ₩67,635 | ₩67,689 | +0.02% | 493.8만 |
|---|
| 2026.01.21 | ₩67,675 | ₩67,729 | ₩67,568 | ₩67,729 | +0.08% | 809만 |
|---|
| 2026.01.20 | ₩67,769 | ₩67,782 | ₩67,528 | ₩67,622 | -0.22% | 1069.1만 |
|---|
| 2026.01.16 | ₩67,903 | ₩67,917 | ₩67,782 | ₩67,850 | -0.08% | 1097.4만 |
|---|
| 2026.01.15 | ₩67,943 | ₩67,943 | ₩67,850 | ₩67,863 | -0.12% | 470.5만 |
|---|
| 2026.01.14 | ₩67,850 | ₩67,890 | ₩67,836 | ₩67,876 | +0.04% | 531.6만 |
|---|
| 2026.01.13 | ₩67,850 | ₩67,850 | ₩67,796 | ₩67,823 | -0.04% | 850.7만 |
|---|
| 2026.01.12 | ₩67,809 | ₩67,809 | ₩67,756 | ₩67,796 | -0.02% | 578.4만 |
|---|
| 2026.01.09 | ₩67,809 | ₩67,823 | ₩67,715 | ₩67,823 | +0.02% | 779.5만 |
|---|
| 2026.01.08 | ₩67,782 | ₩67,782 | ₩67,702 | ₩67,729 | -0.08% | 557.1만 |
|---|
| 2026.01.07 | ₩67,702 | ₩67,782 | ₩67,689 | ₩67,782 | +0.12% | 844.4만 |
|---|
| 2026.01.06 | ₩67,568 | ₩67,662 | ₩67,528 | ₩67,662 | +0.14% | 605.6만 |
|---|
| 2026.01.05 | ₩67,595 | ₩67,608 | ₩67,555 | ₩67,581 | -0.02% | 664.4만 |
|---|
| 2026.01.02 | ₩67,528 | ₩67,541 | ₩67,474 | ₩67,541 | +0.02% | 631.5만 |
|---|
| 2025.12.31 | ₩67,380 | ₩67,501 | ₩67,367 | ₩67,434 | +0.08% | 426.7만 |
|---|
| 2025.12.30 | ₩67,380 | ₩67,447 | ₩67,367 | ₩67,420 | +0.06% | 460.4만 |
|---|
| 2025.12.29 | ₩67,380 | ₩67,394 | ₩67,340 | ₩67,380 | 0.00% | 642.1만 |
|---|
| 2025.12.26 | ₩67,380 | ₩67,420 | ₩67,313 | ₩67,340 | -0.06% | 391.4만 |
|---|
| 2025.12.24 | ₩67,313 | ₩67,380 | ₩67,313 | ₩67,353 | +0.06% | 508.3만 |
|---|
| 2025.12.23 | ₩67,219 | ₩67,327 | ₩67,206 | ₩67,313 | +0.14% | 538.1만 |
|---|
| 2025.12.22 | ₩67,260 | ₩67,300 | ₩67,246 | ₩67,286 | +0.04% | 501.6만 |
|---|
| 2025.12.19 | ₩67,246 | ₩67,273 | ₩67,233 | ₩67,273 | +0.04% | 562.6만 |
|---|
| 2025.12.18 | ₩67,353 | ₩67,367 | ₩67,233 | ₩67,260 | -0.14% | 529.9만 |
|---|
| 2025.12.17 | ₩67,394 | ₩67,461 | ₩67,367 | ₩67,461 | +0.10% | 465.6만 |
|---|
| 2025.12.16 | ₩67,367 | ₩67,447 | ₩67,327 | ₩67,447 | +0.12% | 413.9만 |
|---|
| 2025.12.15 | ₩67,420 | ₩67,420 | ₩67,313 | ₩67,353 | -0.10% | 467.2만 |
|---|
| 2025.12.12 | ₩67,313 | ₩67,367 | ₩67,260 | ₩67,286 | -0.04% | 558.9만 |
|---|
| 2025.12.11 | ₩67,420 | ₩67,487 | ₩67,367 | ₩67,380 | -0.06% | 646.9만 |
|---|
| 2025.12.10 | ₩67,300 | ₩67,394 | ₩67,260 | ₩67,394 | +0.14% | 581.6만 |
|---|
| 2025.12.09 | ₩67,380 | ₩67,407 | ₩67,286 | ₩67,300 | -0.12% | 682.3만 |
|---|
| 2025.12.08 | ₩67,327 | ₩67,367 | ₩67,300 | ₩67,300 | -0.04% | 586.5만 |
|---|
| 2025.12.05 | ₩67,327 | ₩67,367 | ₩67,300 | ₩67,353 | +0.04% | 434.5만 |
|---|
| 2025.12.04 | ₩67,300 | ₩67,340 | ₩67,273 | ₩67,327 | +0.04% | 578.7만 |
|---|
| 2025.12.03 | ₩67,380 | ₩67,434 | ₩67,340 | ₩67,340 | -0.06% | 705.9만 |
|---|
| 2025.12.02 | ₩67,380 | ₩67,380 | ₩67,273 | ₩67,340 | -0.06% | 546.3만 |
|---|
| 2025.12.01 | ₩67,461 | ₩67,461 | ₩67,340 | ₩67,380 | -0.12% | 392.2만 |
|---|
| 2025.11.28 | ₩67,689 | ₩67,769 | ₩67,689 | ₩67,742 | +0.08% | 282.8만 |
|---|
| 2025.11.26 | ₩67,595 | ₩67,769 | ₩67,595 | ₩67,769 | +0.26% | 849.7만 |
|---|
| 2025.11.25 | ₩67,662 | ₩67,662 | ₩67,581 | ₩67,608 | -0.08% | 711.6만 |
|---|
| 2025.11.24 | ₩67,622 | ₩67,648 | ₩67,595 | ₩67,608 | -0.02% | 584.1만 |
|---|
| 2025.11.21 | ₩67,635 | ₩67,648 | ₩67,555 | ₩67,568 | -0.10% | 565.1만 |
|---|
| 2025.11.20 | ₩67,581 | ₩67,608 | ₩67,487 | ₩67,568 | -0.02% | 539.9만 |
|---|
| 2025.11.19 | ₩67,648 | ₩67,662 | ₩67,474 | ₩67,487 | -0.24% | 517.4만 |
|---|
| 2025.11.18 | ₩67,635 | ₩67,648 | ₩67,555 | ₩67,568 | -0.10% | 516.2만 |
|---|
| 2025.11.17 | ₩67,528 | ₩67,568 | ₩67,474 | ₩67,501 | -0.04% | 594.4만 |
|---|
| 2025.11.14 | ₩67,608 | ₩67,608 | ₩67,394 | ₩67,407 | -0.30% | 625.1만 |
|---|
| 2025.11.13 | ₩67,581 | ₩67,595 | ₩67,501 | ₩67,541 | -0.06% | 442.6만 |
|---|
| 2025.11.12 | ₩67,715 | ₩67,715 | ₩67,622 | ₩67,648 | -0.10% | 416.8만 |
|---|
| 2025.11.11 | ₩67,675 | ₩67,756 | ₩67,648 | ₩67,742 | +0.10% | 283.9만 |
|---|
| 2025.11.10 | ₩67,555 | ₩67,595 | ₩67,514 | ₩67,581 | +0.04% | 550.3만 |
|---|
| 2025.11.07 | ₩67,514 | ₩67,608 | ₩67,514 | ₩67,528 | +0.02% | 520.8만 |
|---|
| 2025.11.06 | ₩67,581 | ₩67,581 | ₩67,447 | ₩67,568 | -0.02% | 808.5만 |
|---|
| 2025.11.05 | ₩67,541 | ₩67,568 | ₩67,420 | ₩67,447 | -0.14% | 562.6만 |
|---|
| 2025.11.04 | ₩67,474 | ₩67,608 | ₩67,461 | ₩67,568 | +0.14% | 620.9만 |
|---|
| 2025.11.03 | ₩67,528 | ₩67,635 | ₩67,434 | ₩67,461 | -0.10% | 523.9만 |
|---|
| 2025.10.31 | ₩67,782 | ₩67,809 | ₩67,715 | ₩67,742 | -0.06% | 572.2만 |
|---|
| 2025.10.30 | ₩67,541 | ₩67,715 | ₩67,501 | ₩67,715 | +0.26% | 622.2만 |
|---|
| 2025.10.29 | ₩67,796 | ₩67,836 | ₩67,648 | ₩67,742 | -0.08% | 729.1만 |
|---|
| 2025.10.28 | ₩67,836 | ₩67,850 | ₩67,769 | ₩67,796 | -0.06% | 686.9만 |
|---|
| 2025.10.27 | ₩67,782 | ₩67,863 | ₩67,756 | ₩67,823 | +0.06% | 499.2만 |
|---|
| 2025.10.24 | ₩67,836 | ₩67,876 | ₩67,756 | ₩67,809 | -0.04% | 419.8만 |
|---|
| 2025.10.23 | ₩67,742 | ₩67,809 | ₩67,702 | ₩67,769 | +0.04% | 490.1만 |
|---|
| 2025.10.22 | ₩67,850 | ₩67,876 | ₩67,769 | ₩67,836 | -0.02% | 462.2만 |
|---|
| 2025.10.21 | ₩67,823 | ₩67,836 | ₩67,742 | ₩67,796 | -0.04% | 431.7만 |
|---|
| 2025.10.20 | ₩67,782 | ₩67,823 | ₩67,715 | ₩67,769 | -0.02% | 380.5만 |
|---|
| 2025.10.17 | ₩67,648 | ₩67,715 | ₩67,622 | ₩67,715 | +0.10% | 689.3만 |
|---|
| 2025.10.16 | ₩67,514 | ₩67,702 | ₩67,514 | ₩67,689 | +0.26% | 487.3만 |
|---|
| 2025.10.15 | ₩67,461 | ₩67,541 | ₩67,407 | ₩67,514 | +0.08% | 687만 |
|---|
| 2025.10.14 | ₩67,461 | ₩67,474 | ₩67,367 | ₩67,407 | -0.08% | 470.9만 |
|---|
| 2025.10.13 | ₩67,367 | ₩67,461 | ₩67,327 | ₩67,461 | +0.14% | 326.3만 |
|---|
| 2025.10.10 | ₩67,286 | ₩67,380 | ₩67,233 | ₩67,340 | +0.08% | 499.9만 |
|---|