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 | ₩63,449 | ₩63,624 | ₩63,302 | ₩63,463 | +0.02% | 3737.8만 |
| 2026.10.08 | ₩62,967 | ₩63,235 | ₩62,859 | ₩63,208 | +0.38% | 4550.9만 |
| 2026.10.07 | ₩63,087 | ₩63,288 | ₩62,993 | ₩63,114 | +0.04% | 3767만 |
| 2026.10.06 | ₩63,503 | ₩63,557 | ₩63,315 | ₩63,476 | -0.04% | 2967.6만 |
| 2026.10.05 | ₩63,570 | ₩63,583 | ₩63,248 | ₩63,530 | -0.06% | 4408.3만 |
| 2026.10.02 | ₩63,999 | ₩64,120 | ₩63,342 | ₩63,369 | -0.98% | 4543.6만 |
| 2026.10.01 | ₩63,624 | ₩63,852 | ₩63,423 | ₩63,664 | +0.06% | 3806.3만 |
| 2026.09.30 | ₩63,288 | ₩63,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,516 |
| +0.36% |
| 4926.7만 |
| 2026.09.29 | ₩63,060 | ₩63,208 | ₩62,886 | ₩62,953 | -0.17% | 4889.2만 |
|---|
| 2026.09.28 | ₩63,275 | ₩63,476 | ₩63,060 | ₩63,288 | +0.02% | 5495.5만 |
|---|
| 2026.09.25 | ₩63,878 | ₩63,892 | ₩63,557 | ₩63,677 | -0.31% | 3929만 |
|---|
| 2026.09.24 | ₩64,227 | ₩64,227 | ₩63,838 | ₩63,959 | -0.42% | 3836.1만 |
|---|
| 2026.09.23 | ₩64,643 | ₩64,670 | ₩64,039 | ₩64,254 | -0.60% | 3343.5만 |
|---|
| 2026.09.22 | ₩64,697 | ₩64,737 | ₩64,616 | ₩64,643 | -0.08% | 2056.4만 |
|---|
| 2026.09.21 | ₩64,844 | ₩64,844 | ₩64,656 | ₩64,723 | -0.19% | 1696.3만 |
|---|
| 2026.09.18 | ₩64,831 | ₩64,844 | ₩64,589 | ₩64,737 | -0.14% | 1668.2만 |
|---|
| 2026.09.17 | ₩64,965 | ₩64,965 | ₩64,777 | ₩64,898 | -0.10% | 1664.8만 |
|---|
| 2026.09.16 | ₩64,670 | ₩64,858 | ₩64,630 | ₩64,683 | +0.02% | 2707.3만 |
|---|
| 2026.09.15 | ₩64,911 | ₩64,925 | ₩64,643 | ₩64,670 | -0.37% | 2056.2만 |
|---|
| 2026.09.14 | ₩64,965 | ₩65,032 | ₩64,871 | ₩64,925 | -0.06% | 2200.3만 |
|---|
| 2026.09.11 | ₩64,790 | ₩65,086 | ₩64,790 | ₩64,951 | +0.25% | 3377.2만 |
|---|
| 2026.09.10 | ₩64,898 | ₩65,032 | ₩64,670 | ₩64,723 | -0.27% | 4396.1만 |
|---|
| 2026.09.09 | ₩65,515 | ₩65,568 | ₩65,166 | ₩65,193 | -0.49% | 1565.8만 |
|---|
| 2026.09.08 | ₩65,555 | ₩65,622 | ₩65,488 | ₩65,542 | -0.02% | 1196.3만 |
|---|
| 2026.09.04 | ₩65,609 | ₩65,662 | ₩65,542 | ₩65,555 | -0.08% | 998.2만 |
|---|
| 2026.09.03 | ₩65,756 | ₩65,783 | ₩65,528 | ₩65,528 | -0.35% | 1062.2만 |
|---|
| 2026.09.02 | ₩65,689 | ₩65,716 | ₩65,555 | ₩65,649 | -0.06% | 1612.3만 |
|---|
| 2026.09.01 | ₩65,863 | ₩65,904 | ₩65,568 | ₩65,689 | -0.26% | 2061.1만 |
|---|
| 2026.08.31 | ₩66,145 | ₩66,212 | ₩66,038 | ₩66,172 | +0.04% | 1056.8만 |
|---|
| 2026.08.28 | ₩66,373 | ₩66,427 | ₩66,239 | ₩66,252 | -0.18% | 883.5만 |
|---|
| 2026.08.27 | ₩66,427 | ₩66,440 | ₩66,319 | ₩66,360 | -0.10% | 511.6만 |
|---|
| 2026.08.26 | ₩66,494 | ₩66,561 | ₩66,386 | ₩66,400 | -0.14% | 562.6만 |
|---|
| 2026.08.25 | ₩66,507 | ₩66,588 | ₩66,440 | ₩66,494 | -0.02% | 943.4만 |
|---|
| 2026.08.24 | ₩66,453 | ₩66,494 | ₩66,400 | ₩66,440 | -0.02% | 641.7만 |
|---|
| 2026.08.21 | ₩66,467 | ₩66,507 | ₩66,373 | ₩66,440 | -0.04% | 690.9만 |
|---|
| 2026.08.20 | ₩66,453 | ₩66,561 | ₩66,360 | ₩66,480 | +0.04% | 689.4만 |
|---|
| 2026.08.19 | ₩66,588 | ₩66,641 | ₩66,507 | ₩66,601 | +0.02% | 772.1만 |
|---|
| 2026.08.18 | ₩66,561 | ₩66,561 | ₩66,306 | ₩66,427 | -0.20% | 1212만 |
|---|
| 2026.08.17 | ₩66,762 | ₩66,789 | ₩66,534 | ₩66,574 | -0.28% | 1108.5만 |
|---|
| 2026.08.14 | ₩66,936 | ₩66,950 | ₩66,735 | ₩66,735 | -0.30% | 883.2만 |
|---|
| 2026.08.13 | ₩66,896 | ₩67,003 | ₩66,856 | ₩66,936 | +0.06% | 693.9만 |
|---|
| 2026.08.12 | ₩66,896 | ₩66,936 | ₩66,802 | ₩66,816 | -0.12% | 580.1만 |
|---|
| 2026.08.11 | ₩66,816 | ₩66,923 | ₩66,735 | ₩66,829 | +0.02% | 506.8만 |
|---|
| 2026.08.10 | ₩66,829 | ₩66,936 | ₩66,708 | ₩66,762 | -0.10% | 861.2만 |
|---|
| 2026.08.07 | ₩66,789 | ₩66,816 | ₩66,708 | ₩66,802 | +0.02% | 761.9만 |
|---|
| 2026.08.06 | ₩66,655 | ₩66,668 | ₩66,588 | ₩66,614 | -0.06% | 667.7만 |
|---|
| 2026.08.05 | ₩66,641 | ₩66,668 | ₩66,574 | ₩66,641 | 0.00% | 884.2만 |
|---|
| 2026.08.04 | ₩66,494 | ₩66,628 | ₩66,467 | ₩66,601 | +0.16% | 811.7만 |
|---|
| 2026.08.03 | ₩66,494 | ₩66,494 | ₩66,373 | ₩66,413 | -0.12% | 690.1만 |
|---|
| 2026.07.31 | ₩66,534 | ₩66,601 | ₩66,427 | ₩66,521 | -0.02% | 632만 |
|---|
| 2026.07.30 | ₩66,641 | ₩66,722 | ₩66,494 | ₩66,588 | -0.08% | 630만 |
|---|
| 2026.07.29 | ₩66,722 | ₩66,842 | ₩66,628 | ₩66,655 | -0.10% | 816.3만 |
|---|
| 2026.07.28 | ₩66,668 | ₩66,816 | ₩66,641 | ₩66,749 | +0.12% | 571.8만 |
|---|
| 2026.07.27 | ₩66,681 | ₩66,762 | ₩66,641 | ₩66,641 | -0.06% | 603.9만 |
|---|
| 2026.07.24 | ₩66,453 | ₩66,641 | ₩66,427 | ₩66,534 | +0.12% | 1170.3만 |
|---|
| 2026.07.23 | ₩66,655 | ₩66,668 | ₩66,319 | ₩66,400 | -0.38% | 1503.4만 |
|---|
| 2026.07.22 | ₩66,963 | ₩66,963 | ₩66,802 | ₩66,802 | -0.24% | 662.4만 |
|---|
| 2026.07.21 | ₩67,151 | ₩67,178 | ₩66,977 | ₩66,990 | -0.24% | 534.7만 |
|---|
| 2026.07.20 | ₩67,231 | ₩67,298 | ₩67,084 | ₩67,124 | -0.16% | 480.1만 |
|---|
| 2026.07.17 | ₩67,285 | ₩67,379 | ₩67,178 | ₩67,231 | -0.08% | 480만 |
|---|
| 2026.07.16 | ₩67,379 | ₩67,392 | ₩67,218 | ₩67,272 | -0.16% | 842.2만 |
|---|
| 2026.07.15 | ₩67,473 | ₩67,513 | ₩67,325 | ₩67,339 | -0.20% | 794만 |
|---|
| 2026.07.14 | ₩67,486 | ₩67,580 | ₩67,433 | ₩67,446 | -0.06% | 534.9만 |
|---|
| 2026.07.13 | ₩67,500 | ₩67,526 | ₩67,392 | ₩67,419 | -0.12% | 591.7만 |
|---|
| 2026.07.10 | ₩67,459 | ₩67,513 | ₩67,446 | ₩67,513 | +0.08% | 492.7만 |
|---|
| 2026.07.09 | ₩67,486 | ₩67,540 | ₩67,433 | ₩67,446 | -0.06% | 724.3만 |
|---|
| 2026.07.08 | ₩67,540 | ₩67,567 | ₩67,392 | ₩67,406 | -0.20% | 1009.8만 |
|---|
| 2026.07.07 | ₩67,741 | ₩67,808 | ₩67,593 | ₩67,620 | -0.18% | 668.2만 |
|---|
| 2026.07.06 | ₩67,754 | ₩67,808 | ₩67,728 | ₩67,781 | +0.04% | 541.6만 |
|---|
| 2026.07.02 | ₩67,728 | ₩67,768 | ₩67,634 | ₩67,768 | +0.06% | 535.7만 |
|---|
| 2026.07.01 | ₩67,647 | ₩67,701 | ₩67,540 | ₩67,687 | +0.06% | 862.9만 |
|---|
| 2026.06.30 | ₩67,889 | ₩68,251 | ₩67,808 | ₩67,835 | -0.08% | 570.5만 |
|---|
| 2026.06.29 | ₩67,808 | ₩67,929 | ₩67,808 | ₩67,915 | +0.16% | 431.2만 |
|---|
| 2026.06.26 | ₩67,768 | ₩67,835 | ₩67,714 | ₩67,808 | +0.06% | 527.5만 |
|---|
| 2026.06.25 | ₩67,795 | ₩67,808 | ₩67,741 | ₩67,768 | -0.04% | 560.2만 |
|---|
| 2026.06.24 | ₩67,714 | ₩67,768 | ₩67,687 | ₩67,714 | 0.00% | 633.7만 |
|---|
| 2026.06.23 | ₩67,661 | ₩67,728 | ₩67,607 | ₩67,634 | -0.04% | 500.5만 |
|---|
| 2026.06.22 | ₩67,714 | ₩67,728 | ₩67,593 | ₩67,647 | -0.10% | 749.8만 |
|---|
| 2026.06.18 | ₩67,634 | ₩67,687 | ₩67,553 | ₩67,661 | +0.04% | 423.2만 |
|---|
| 2026.06.17 | ₩67,580 | ₩67,620 | ₩67,419 | ₩67,446 | -0.20% | 728.7만 |
|---|
| 2026.06.16 | ₩67,526 | ₩67,634 | ₩67,500 | ₩67,526 | 0.00% | 452.8만 |
|---|
| 2026.06.15 | ₩67,567 | ₩67,620 | ₩67,526 | ₩67,526 | -0.06% | 440.9만 |
|---|
| 2026.06.12 | ₩67,513 | ₩67,513 | ₩67,339 | ₩67,459 | -0.08% | 633.3만 |
|---|
| 2026.06.11 | ₩67,459 | ₩67,567 | ₩67,365 | ₩67,513 | +0.08% | 1089.8만 |
|---|
| 2026.06.10 | ₩67,553 | ₩67,567 | ₩67,352 | ₩67,406 | -0.22% | 713.5만 |
|---|
| 2026.06.09 | ₩67,540 | ₩67,593 | ₩67,459 | ₩67,553 | +0.02% | 708.7만 |
|---|
| 2026.06.08 | ₩67,553 | ₩67,553 | ₩67,419 | ₩67,446 | -0.16% | 683.6만 |
|---|
| 2026.06.05 | ₩67,419 | ₩67,486 | ₩67,365 | ₩67,459 | +0.06% | 653.5만 |
|---|
| 2026.06.04 | ₩67,500 | ₩67,607 | ₩67,500 | ₩67,567 | +0.10% | 583.5만 |
|---|
| 2026.06.03 | ₩67,486 | ₩67,526 | ₩67,352 | ₩67,473 | -0.02% | 993.2만 |
|---|
| 2026.06.02 | ₩67,473 | ₩67,553 | ₩67,419 | ₩67,513 | +0.06% | 617.8만 |
|---|
| 2026.06.01 | ₩67,218 | ₩67,446 | ₩67,178 | ₩67,446 | +0.34% | 774.9만 |
|---|
| 2026.05.29 | ₩67,473 | ₩67,593 | ₩67,419 | ₩67,540 | +0.10% | 576.4만 |
|---|
| 2026.05.28 | ₩67,258 | ₩67,486 | ₩67,231 | ₩67,433 | +0.26% | 916.7만 |
|---|
| 2026.05.27 | ₩67,191 | ₩67,339 | ₩67,164 | ₩67,339 | +0.22% | 773만 |
|---|
| 2026.05.26 | ₩67,070 | ₩67,205 | ₩67,070 | ₩67,178 | +0.16% | 822.3만 |
|---|
| 2026.05.22 | ₩66,896 | ₩66,936 | ₩66,829 | ₩66,896 | 0.00% | 619.1만 |
|---|
| 2026.05.21 | ₩66,641 | ₩66,856 | ₩66,588 | ₩66,856 | +0.32% | 1052.9만 |
|---|
| 2026.05.20 | ₩66,681 | ₩66,816 | ₩66,614 | ₩66,789 | +0.16% | 1346.4만 |
|---|
| 2026.05.19 | ₩66,681 | ₩66,722 | ₩66,534 | ₩66,628 | -0.08% | 953.4만 |
|---|
| 2026.05.18 | ₩66,816 | ₩66,869 | ₩66,762 | ₩66,842 | +0.04% | 813.5만 |
|---|
| 2026.05.15 | ₩66,936 | ₩66,990 | ₩66,695 | ₩66,829 | -0.16% | 1298.3만 |
|---|
| 2026.05.14 | ₩67,137 | ₩67,245 | ₩67,124 | ₩67,124 | -0.02% | 895.1만 |
|---|
| 2026.05.13 | ₩67,218 | ₩67,258 | ₩67,111 | ₩67,191 | -0.04% | 879만 |
|---|
| 2026.05.12 | ₩67,325 | ₩67,339 | ₩67,164 | ₩67,218 | -0.16% | 746.9만 |
|---|
| 2026.05.11 | ₩67,406 | ₩67,433 | ₩67,339 | ₩67,352 | -0.08% | 449.8만 |
|---|
| 2026.05.08 | ₩67,446 | ₩67,459 | ₩67,352 | ₩67,392 | -0.08% | 419.5만 |
|---|
| 2026.05.07 | ₩67,419 | ₩67,433 | ₩67,298 | ₩67,325 | -0.14% | 700.4만 |
|---|
| 2026.05.06 | ₩67,406 | ₩67,419 | ₩67,352 | ₩67,365 | -0.06% | 701.2만 |
|---|
| 2026.05.05 | ₩67,285 | ₩67,298 | ₩67,205 | ₩67,245 | -0.06% | 757.6만 |
|---|
| 2026.05.04 | ₩67,272 | ₩67,285 | ₩67,151 | ₩67,218 | -0.08% | 733.4만 |
|---|
| 2026.05.01 | ₩67,339 | ₩67,352 | ₩67,272 | ₩67,285 | -0.08% | 758.6만 |
|---|
| 2026.04.30 | ₩67,513 | ₩67,553 | ₩67,433 | ₩67,473 | -0.06% | 659.5만 |
|---|
| 2026.04.29 | ₩67,526 | ₩67,540 | ₩67,392 | ₩67,446 | -0.12% | 565.4만 |
|---|
| 2026.04.28 | ₩67,593 | ₩67,620 | ₩67,513 | ₩67,580 | -0.02% | 589.5만 |
|---|
| 2026.04.27 | ₩67,701 | ₩67,714 | ₩67,620 | ₩67,687 | -0.02% | 412.5만 |
|---|
| 2026.04.24 | ₩67,687 | ₩67,701 | ₩67,607 | ₩67,687 | 0.00% | 554.9만 |
|---|
| 2026.04.23 | ₩67,687 | ₩67,701 | ₩67,526 | ₩67,661 | -0.04% | 579.5만 |
|---|
| 2026.04.22 | ₩67,674 | ₩67,687 | ₩67,607 | ₩67,634 | -0.06% | 405.1만 |
|---|
| 2026.04.21 | ₩67,647 | ₩67,661 | ₩67,567 | ₩67,567 | -0.12% | 477.5만 |
|---|
| 2026.04.20 | ₩67,593 | ₩67,701 | ₩67,593 | ₩67,687 | +0.14% | 647.2만 |
|---|
| 2026.04.17 | ₩67,540 | ₩67,687 | ₩67,540 | ₩67,661 | +0.18% | 685.2만 |
|---|
| 2026.04.16 | ₩67,446 | ₩67,500 | ₩67,433 | ₩67,446 | 0.00% | 483.3만 |
|---|
| 2026.04.15 | ₩67,513 | ₩67,526 | ₩67,379 | ₩67,406 | -0.16% | 597만 |
|---|
| 2026.04.14 | ₩67,500 | ₩67,526 | ₩67,446 | ₩67,513 | +0.02% | 587.9만 |
|---|
| 2026.04.13 | ₩67,365 | ₩67,473 | ₩67,352 | ₩67,459 | +0.14% | 602.5만 |
|---|
| 2026.04.10 | ₩67,473 | ₩67,486 | ₩67,365 | ₩67,379 | -0.14% | 637.7만 |
|---|
| 2026.04.09 | ₩67,325 | ₩67,446 | ₩67,272 | ₩67,406 | +0.12% | 730.8만 |
|---|
| 2026.04.08 | ₩67,486 | ₩67,540 | ₩67,218 | ₩67,231 | -0.38% | 1077만 |
|---|
| 2026.04.07 | ₩66,990 | ₩67,084 | ₩66,936 | ₩67,070 | +0.12% | 704.8만 |
|---|
| 2026.04.06 | ₩67,003 | ₩67,084 | ₩66,923 | ₩67,003 | 0.00% | 720.9만 |
|---|
| 2026.04.02 | ₩66,856 | ₩67,070 | ₩66,816 | ₩67,057 | +0.30% | 1052.6만 |
|---|
| 2026.04.01 | ₩66,963 | ₩66,990 | ₩66,869 | ₩66,936 | -0.04% | 841.3만 |
|---|
| 2026.03.31 | ₩66,816 | ₩67,057 | ₩66,816 | ₩66,909 | +0.14% | 916.8만 |
|---|
| 2026.03.30 | ₩66,722 | ₩66,802 | ₩66,695 | ₩66,749 | +0.04% | 935.7만 |
|---|
| 2026.03.27 | ₩66,521 | ₩66,614 | ₩66,386 | ₩66,574 | +0.08% | 916.7만 |
|---|
| 2026.03.26 | ₩66,695 | ₩66,722 | ₩66,547 | ₩66,561 | -0.20% | 844.1만 |
|---|
| 2026.03.25 | ₩66,695 | ₩66,762 | ₩66,641 | ₩66,695 | 0.00% | 791.7만 |
|---|
| 2026.03.24 | ₩66,896 | ₩66,936 | ₩66,534 | ₩66,547 | -0.52% | 821.5만 |
|---|
| 2026.03.23 | ₩66,936 | ₩67,044 | ₩66,869 | ₩66,977 | +0.06% | 610.9만 |
|---|
| 2026.03.20 | ₩67,231 | ₩67,285 | ₩66,762 | ₩66,789 | -0.66% | 984.2만 |
|---|
| 2026.03.19 | ₩67,379 | ₩67,473 | ₩67,272 | ₩67,365 | -0.02% | 1082.9만 |
|---|
| 2026.03.18 | ₩67,513 | ₩67,526 | ₩67,406 | ₩67,419 | -0.14% | 842.3만 |
|---|
| 2026.03.17 | ₩67,620 | ₩67,620 | ₩67,486 | ₩67,513 | -0.16% | 599.2만 |
|---|
| 2026.03.16 | ₩67,701 | ₩67,714 | ₩67,473 | ₩67,567 | -0.20% | 659.2만 |
|---|
| 2026.03.13 | ₩67,406 | ₩67,567 | ₩67,365 | ₩67,540 | +0.20% | 930.3만 |
|---|
| 2026.03.12 | ₩67,580 | ₩67,580 | ₩67,298 | ₩67,325 | -0.38% | 991.5만 |
|---|
| 2026.03.11 | ₩67,634 | ₩67,647 | ₩67,459 | ₩67,500 | -0.20% | 846.4만 |
|---|
| 2026.03.10 | ₩67,741 | ₩67,768 | ₩67,607 | ₩67,620 | -0.18% | 623.5만 |
|---|
| 2026.03.09 | ₩67,728 | ₩67,795 | ₩67,647 | ₩67,741 | +0.02% | 711.4만 |
|---|
| 2026.03.06 | ₩67,768 | ₩67,821 | ₩67,647 | ₩67,808 | +0.06% | 777.5만 |
|---|
| 2026.03.05 | ₩67,781 | ₩67,862 | ₩67,714 | ₩67,835 | +0.08% | 682.5만 |
|---|
| 2026.03.04 | ₩67,956 | ₩67,956 | ₩67,795 | ₩67,821 | -0.20% | 642.7만 |
|---|
| 2026.03.03 | ₩68,103 | ₩68,103 | ₩67,795 | ₩67,862 | -0.35% | 1014.2만 |
|---|
| 2026.03.02 | ₩68,304 | ₩68,318 | ₩68,197 | ₩68,224 | -0.12% | 950.9만 |
|---|
| 2026.02.27 | ₩68,640 | ₩68,640 | ₩68,572 | ₩68,599 | -0.06% | 478.2만 |
|---|
| 2026.02.26 | ₩68,505 | ₩68,586 | ₩68,505 | ₩68,572 | +0.10% | 487.2만 |
|---|
| 2026.02.25 | ₩68,412 | ₩68,505 | ₩68,412 | ₩68,479 | +0.10% | 378.5만 |
|---|
| 2026.02.24 | ₩68,358 | ₩68,465 | ₩68,344 | ₩68,438 | +0.12% | 384.5만 |
|---|
| 2026.02.23 | ₩68,371 | ₩68,385 | ₩68,304 | ₩68,344 | -0.04% | 431.1만 |
|---|
| 2026.02.20 | ₩68,291 | ₩68,318 | ₩68,251 | ₩68,304 | +0.02% | 631.2만 |
|---|
| 2026.02.19 | ₩68,210 | ₩68,277 | ₩68,210 | ₩68,210 | 0.00% | 935.8만 |
|---|
| 2026.02.18 | ₩68,197 | ₩68,251 | ₩68,170 | ₩68,210 | +0.02% | 947.4만 |
|---|
| 2026.02.17 | ₩68,184 | ₩68,251 | ₩68,157 | ₩68,224 | +0.06% | 926.3만 |
|---|
| 2026.02.13 | ₩68,157 | ₩68,291 | ₩68,130 | ₩68,184 | +0.04% | 1103.7만 |
|---|
| 2026.02.12 | ₩68,036 | ₩68,130 | ₩67,996 | ₩68,090 | +0.08% | 1095.7만 |
|---|
| 2026.02.11 | ₩67,956 | ₩68,049 | ₩67,915 | ₩67,929 | -0.04% | 1422.4만 |
|---|
| 2026.02.10 | ₩68,090 | ₩68,157 | ₩68,023 | ₩68,049 | -0.06% | 1050.5만 |
|---|
| 2026.02.09 | ₩67,942 | ₩67,996 | ₩67,889 | ₩67,956 | +0.02% | 1054.2만 |
|---|
| 2026.02.06 | ₩67,969 | ₩67,969 | ₩67,862 | ₩67,929 | -0.06% | 1087.1만 |
|---|
| 2026.02.05 | ₩67,902 | ₩67,956 | ₩67,862 | ₩67,889 | -0.02% | 1139.9만 |
|---|
| 2026.02.04 | ₩67,768 | ₩67,848 | ₩67,741 | ₩67,781 | +0.02% | 1117.2만 |
|---|
| 2026.02.03 | ₩67,714 | ₩67,768 | ₩67,687 | ₩67,728 | +0.02% | 1314.2만 |
|---|
| 2026.02.02 | ₩67,741 | ₩67,754 | ₩67,674 | ₩67,701 | -0.06% | 950.2만 |
|---|
| 2026.01.30 | ₩67,808 | ₩67,902 | ₩67,768 | ₩67,808 | 0.00% | 1280만 |
|---|
| 2026.01.29 | ₩67,768 | ₩67,889 | ₩67,754 | ₩67,754 | -0.02% | 1429.1만 |
|---|
| 2026.01.28 | ₩67,808 | ₩67,889 | ₩67,795 | ₩67,821 | +0.02% | 1055.2만 |
|---|
| 2026.01.27 | ₩67,795 | ₩67,848 | ₩67,781 | ₩67,808 | +0.02% | 568만 |
|---|
| 2026.01.26 | ₩67,795 | ₩67,835 | ₩67,781 | ₩67,781 | -0.02% | 524.8만 |
|---|
| 2026.01.23 | ₩67,714 | ₩67,808 | ₩67,687 | ₩67,754 | +0.06% | 742.1만 |
|---|
| 2026.01.22 | ₩67,687 | ₩67,728 | ₩67,647 | ₩67,701 | +0.02% | 493.8만 |
|---|
| 2026.01.21 | ₩67,687 | ₩67,741 | ₩67,580 | ₩67,741 | +0.08% | 809만 |
|---|
| 2026.01.20 | ₩67,781 | ₩67,795 | ₩67,540 | ₩67,634 | -0.22% | 1069.1만 |
|---|
| 2026.01.16 | ₩67,915 | ₩67,929 | ₩67,795 | ₩67,862 | -0.08% | 1097.4만 |
|---|
| 2026.01.15 | ₩67,956 | ₩67,956 | ₩67,862 | ₩67,875 | -0.12% | 470.5만 |
|---|
| 2026.01.14 | ₩67,862 | ₩67,902 | ₩67,848 | ₩67,889 | +0.04% | 531.6만 |
|---|
| 2026.01.13 | ₩67,862 | ₩67,862 | ₩67,808 | ₩67,835 | -0.04% | 850.7만 |
|---|
| 2026.01.12 | ₩67,821 | ₩67,821 | ₩67,768 | ₩67,808 | -0.02% | 578.4만 |
|---|
| 2026.01.09 | ₩67,821 | ₩67,835 | ₩67,728 | ₩67,835 | +0.02% | 779.5만 |
|---|
| 2026.01.08 | ₩67,795 | ₩67,795 | ₩67,714 | ₩67,741 | -0.08% | 557.1만 |
|---|
| 2026.01.07 | ₩67,714 | ₩67,795 | ₩67,701 | ₩67,795 | +0.12% | 844.4만 |
|---|
| 2026.01.06 | ₩67,580 | ₩67,674 | ₩67,540 | ₩67,674 | +0.14% | 605.6만 |
|---|
| 2026.01.05 | ₩67,607 | ₩67,620 | ₩67,567 | ₩67,593 | -0.02% | 664.4만 |
|---|
| 2026.01.02 | ₩67,540 | ₩67,553 | ₩67,486 | ₩67,553 | +0.02% | 631.5만 |
|---|
| 2025.12.31 | ₩67,392 | ₩67,513 | ₩67,379 | ₩67,446 | +0.08% | 426.7만 |
|---|
| 2025.12.30 | ₩67,392 | ₩67,459 | ₩67,379 | ₩67,433 | +0.06% | 460.4만 |
|---|
| 2025.12.29 | ₩67,392 | ₩67,406 | ₩67,352 | ₩67,392 | 0.00% | 642.1만 |
|---|
| 2025.12.26 | ₩67,392 | ₩67,433 | ₩67,325 | ₩67,352 | -0.06% | 391.4만 |
|---|
| 2025.12.24 | ₩67,325 | ₩67,392 | ₩67,325 | ₩67,365 | +0.06% | 508.3만 |
|---|
| 2025.12.23 | ₩67,231 | ₩67,339 | ₩67,218 | ₩67,325 | +0.14% | 538.1만 |
|---|
| 2025.12.22 | ₩67,272 | ₩67,312 | ₩67,258 | ₩67,298 | +0.04% | 501.6만 |
|---|
| 2025.12.19 | ₩67,258 | ₩67,285 | ₩67,245 | ₩67,285 | +0.04% | 562.6만 |
|---|
| 2025.12.18 | ₩67,365 | ₩67,379 | ₩67,245 | ₩67,272 | -0.14% | 529.9만 |
|---|
| 2025.12.17 | ₩67,406 | ₩67,473 | ₩67,379 | ₩67,473 | +0.10% | 465.6만 |
|---|
| 2025.12.16 | ₩67,379 | ₩67,459 | ₩67,339 | ₩67,459 | +0.12% | 413.9만 |
|---|
| 2025.12.15 | ₩67,433 | ₩67,433 | ₩67,325 | ₩67,365 | -0.10% | 467.2만 |
|---|
| 2025.12.12 | ₩67,325 | ₩67,379 | ₩67,272 | ₩67,298 | -0.04% | 558.9만 |
|---|
| 2025.12.11 | ₩67,433 | ₩67,500 | ₩67,379 | ₩67,392 | -0.06% | 646.9만 |
|---|
| 2025.12.10 | ₩67,312 | ₩67,406 | ₩67,272 | ₩67,406 | +0.14% | 581.6만 |
|---|
| 2025.12.09 | ₩67,392 | ₩67,419 | ₩67,298 | ₩67,312 | -0.12% | 682.3만 |
|---|
| 2025.12.08 | ₩67,339 | ₩67,379 | ₩67,312 | ₩67,312 | -0.04% | 586.5만 |
|---|
| 2025.12.05 | ₩67,339 | ₩67,379 | ₩67,312 | ₩67,365 | +0.04% | 434.5만 |
|---|
| 2025.12.04 | ₩67,312 | ₩67,352 | ₩67,285 | ₩67,339 | +0.04% | 578.7만 |
|---|
| 2025.12.03 | ₩67,392 | ₩67,446 | ₩67,352 | ₩67,352 | -0.06% | 705.9만 |
|---|
| 2025.12.02 | ₩67,392 | ₩67,392 | ₩67,285 | ₩67,352 | -0.06% | 546.3만 |
|---|
| 2025.12.01 | ₩67,473 | ₩67,473 | ₩67,352 | ₩67,392 | -0.12% | 392.2만 |
|---|
| 2025.11.28 | ₩67,701 | ₩67,781 | ₩67,701 | ₩67,754 | +0.08% | 282.8만 |
|---|
| 2025.11.26 | ₩67,607 | ₩67,781 | ₩67,607 | ₩67,781 | +0.26% | 849.7만 |
|---|
| 2025.11.25 | ₩67,674 | ₩67,674 | ₩67,593 | ₩67,620 | -0.08% | 711.6만 |
|---|
| 2025.11.24 | ₩67,634 | ₩67,661 | ₩67,607 | ₩67,620 | -0.02% | 584.1만 |
|---|
| 2025.11.21 | ₩67,647 | ₩67,661 | ₩67,567 | ₩67,580 | -0.10% | 565.1만 |
|---|
| 2025.11.20 | ₩67,593 | ₩67,620 | ₩67,500 | ₩67,580 | -0.02% | 539.9만 |
|---|
| 2025.11.19 | ₩67,661 | ₩67,674 | ₩67,486 | ₩67,500 | -0.24% | 517.4만 |
|---|
| 2025.11.18 | ₩67,647 | ₩67,661 | ₩67,567 | ₩67,580 | -0.10% | 516.2만 |
|---|
| 2025.11.17 | ₩67,540 | ₩67,580 | ₩67,486 | ₩67,513 | -0.04% | 594.4만 |
|---|
| 2025.11.14 | ₩67,620 | ₩67,620 | ₩67,406 | ₩67,419 | -0.30% | 625.1만 |
|---|
| 2025.11.13 | ₩67,593 | ₩67,607 | ₩67,513 | ₩67,553 | -0.06% | 442.6만 |
|---|
| 2025.11.12 | ₩67,728 | ₩67,728 | ₩67,634 | ₩67,661 | -0.10% | 416.8만 |
|---|
| 2025.11.11 | ₩67,687 | ₩67,768 | ₩67,661 | ₩67,754 | +0.10% | 283.9만 |
|---|
| 2025.11.10 | ₩67,567 | ₩67,607 | ₩67,526 | ₩67,593 | +0.04% | 550.3만 |
|---|
| 2025.11.07 | ₩67,526 | ₩67,620 | ₩67,526 | ₩67,540 | +0.02% | 520.8만 |
|---|
| 2025.11.06 | ₩67,593 | ₩67,593 | ₩67,459 | ₩67,580 | -0.02% | 808.5만 |
|---|
| 2025.11.05 | ₩67,553 | ₩67,580 | ₩67,433 | ₩67,459 | -0.14% | 562.6만 |
|---|
| 2025.11.04 | ₩67,486 | ₩67,620 | ₩67,473 | ₩67,580 | +0.14% | 620.9만 |
|---|
| 2025.11.03 | ₩67,540 | ₩67,647 | ₩67,446 | ₩67,473 | -0.10% | 523.9만 |
|---|
| 2025.10.31 | ₩67,795 | ₩67,821 | ₩67,728 | ₩67,754 | -0.06% | 572.2만 |
|---|
| 2025.10.30 | ₩67,553 | ₩67,728 | ₩67,513 | ₩67,728 | +0.26% | 622.2만 |
|---|
| 2025.10.29 | ₩67,808 | ₩67,848 | ₩67,661 | ₩67,754 | -0.08% | 729.1만 |
|---|
| 2025.10.28 | ₩67,848 | ₩67,862 | ₩67,781 | ₩67,808 | -0.06% | 686.9만 |
|---|
| 2025.10.27 | ₩67,795 | ₩67,875 | ₩67,768 | ₩67,835 | +0.06% | 499.2만 |
|---|
| 2025.10.24 | ₩67,848 | ₩67,889 | ₩67,768 | ₩67,821 | -0.04% | 419.8만 |
|---|
| 2025.10.23 | ₩67,754 | ₩67,821 | ₩67,714 | ₩67,781 | +0.04% | 490.1만 |
|---|
| 2025.10.22 | ₩67,862 | ₩67,889 | ₩67,781 | ₩67,848 | -0.02% | 462.2만 |
|---|
| 2025.10.21 | ₩67,835 | ₩67,848 | ₩67,754 | ₩67,808 | -0.04% | 431.7만 |
|---|
| 2025.10.20 | ₩67,795 | ₩67,835 | ₩67,728 | ₩67,781 | -0.02% | 380.5만 |
|---|
| 2025.10.17 | ₩67,661 | ₩67,728 | ₩67,634 | ₩67,728 | +0.10% | 689.3만 |
|---|
| 2025.10.16 | ₩67,526 | ₩67,714 | ₩67,526 | ₩67,701 | +0.26% | 487.3만 |
|---|
| 2025.10.15 | ₩67,473 | ₩67,553 | ₩67,419 | ₩67,526 | +0.08% | 687만 |
|---|
| 2025.10.14 | ₩67,473 | ₩67,486 | ₩67,379 | ₩67,419 | -0.08% | 470.9만 |
|---|
| 2025.10.13 | ₩67,379 | ₩67,473 | ₩67,339 | ₩67,473 | +0.14% | 326.3만 |
|---|
| 2025.10.10 | ₩67,298 | ₩67,392 | ₩67,245 | ₩67,352 | +0.08% | 499.9만 |
|---|