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 | ₩63,446 | ₩63,620 | ₩63,299 | ₩63,459 | +0.02% | 3737.8만 |
| 2026.10.08 | ₩62,963 | ₩63,231 | ₩62,856 | ₩63,205 | +0.38% | 4550.9만 |
| 2026.10.07 | ₩63,084 | ₩63,285 | ₩62,990 | ₩63,111 | +0.04% | 3767만 |
| 2026.10.06 | ₩63,500 | ₩63,553 | ₩63,312 | ₩63,473 | -0.04% | 2967.6만 |
| 2026.10.05 | ₩63,567 | ₩63,580 | ₩63,245 | ₩63,526 | -0.06% | 4408.3만 |
| 2026.10.02 | ₩63,996 | ₩64,117 | ₩63,339 | ₩63,366 | -0.98% | 4543.6만 |
| 2026.10.01 | ₩63,620 | ₩63,848 | ₩63,419 | ₩63,661 | +0.06% | 3806.3만 |
| 2026.09.30 | ₩63,285 | ₩63,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,513 |
| +0.36% |
| 4926.7만 |
| 2026.09.29 | ₩63,057 | ₩63,205 | ₩62,883 | ₩62,950 | -0.17% | 4889.2만 |
|---|
| 2026.09.28 | ₩63,272 | ₩63,473 | ₩63,057 | ₩63,285 | +0.02% | 5495.5만 |
|---|
| 2026.09.25 | ₩63,875 | ₩63,889 | ₩63,553 | ₩63,674 | -0.31% | 3929만 |
|---|
| 2026.09.24 | ₩64,224 | ₩64,224 | ₩63,835 | ₩63,956 | -0.42% | 3836.1만 |
|---|
| 2026.09.23 | ₩64,640 | ₩64,666 | ₩64,036 | ₩64,251 | -0.60% | 3343.5만 |
|---|
| 2026.09.22 | ₩64,693 | ₩64,733 | ₩64,613 | ₩64,640 | -0.08% | 2056.4만 |
|---|
| 2026.09.21 | ₩64,841 | ₩64,841 | ₩64,653 | ₩64,720 | -0.19% | 1696.3만 |
|---|
| 2026.09.18 | ₩64,827 | ₩64,841 | ₩64,586 | ₩64,733 | -0.14% | 1668.2만 |
|---|
| 2026.09.17 | ₩64,961 | ₩64,961 | ₩64,774 | ₩64,894 | -0.10% | 1664.8만 |
|---|
| 2026.09.16 | ₩64,666 | ₩64,854 | ₩64,626 | ₩64,680 | +0.02% | 2707.3만 |
|---|
| 2026.09.15 | ₩64,908 | ₩64,921 | ₩64,640 | ₩64,666 | -0.37% | 2056.2만 |
|---|
| 2026.09.14 | ₩64,961 | ₩65,028 | ₩64,868 | ₩64,921 | -0.06% | 2200.3만 |
|---|
| 2026.09.11 | ₩64,787 | ₩65,082 | ₩64,787 | ₩64,948 | +0.25% | 3377.2만 |
|---|
| 2026.09.10 | ₩64,894 | ₩65,028 | ₩64,666 | ₩64,720 | -0.27% | 4396.1만 |
|---|
| 2026.09.09 | ₩65,511 | ₩65,565 | ₩65,163 | ₩65,189 | -0.49% | 1565.8만 |
|---|
| 2026.09.08 | ₩65,552 | ₩65,619 | ₩65,484 | ₩65,538 | -0.02% | 1196.3만 |
|---|
| 2026.09.04 | ₩65,605 | ₩65,659 | ₩65,538 | ₩65,552 | -0.08% | 998.2만 |
|---|
| 2026.09.03 | ₩65,753 | ₩65,779 | ₩65,525 | ₩65,525 | -0.35% | 1062.2만 |
|---|
| 2026.09.02 | ₩65,686 | ₩65,712 | ₩65,552 | ₩65,645 | -0.06% | 1612.3만 |
|---|
| 2026.09.01 | ₩65,860 | ₩65,900 | ₩65,565 | ₩65,686 | -0.26% | 2061.1만 |
|---|
| 2026.08.31 | ₩66,142 | ₩66,209 | ₩66,034 | ₩66,168 | +0.04% | 1056.8만 |
|---|
| 2026.08.28 | ₩66,370 | ₩66,423 | ₩66,235 | ₩66,249 | -0.18% | 883.5만 |
|---|
| 2026.08.27 | ₩66,423 | ₩66,437 | ₩66,316 | ₩66,356 | -0.10% | 511.6만 |
|---|
| 2026.08.26 | ₩66,490 | ₩66,557 | ₩66,383 | ₩66,396 | -0.14% | 562.6만 |
|---|
| 2026.08.25 | ₩66,504 | ₩66,584 | ₩66,437 | ₩66,490 | -0.02% | 943.4만 |
|---|
| 2026.08.24 | ₩66,450 | ₩66,490 | ₩66,396 | ₩66,437 | -0.02% | 641.7만 |
|---|
| 2026.08.21 | ₩66,463 | ₩66,504 | ₩66,370 | ₩66,437 | -0.04% | 690.9만 |
|---|
| 2026.08.20 | ₩66,450 | ₩66,557 | ₩66,356 | ₩66,477 | +0.04% | 689.4만 |
|---|
| 2026.08.19 | ₩66,584 | ₩66,638 | ₩66,504 | ₩66,598 | +0.02% | 772.1만 |
|---|
| 2026.08.18 | ₩66,557 | ₩66,557 | ₩66,302 | ₩66,423 | -0.20% | 1212만 |
|---|
| 2026.08.17 | ₩66,758 | ₩66,785 | ₩66,530 | ₩66,571 | -0.28% | 1108.5만 |
|---|
| 2026.08.14 | ₩66,933 | ₩66,946 | ₩66,732 | ₩66,732 | -0.30% | 883.2만 |
|---|
| 2026.08.13 | ₩66,893 | ₩67,000 | ₩66,852 | ₩66,933 | +0.06% | 693.9만 |
|---|
| 2026.08.12 | ₩66,893 | ₩66,933 | ₩66,799 | ₩66,812 | -0.12% | 580.1만 |
|---|
| 2026.08.11 | ₩66,812 | ₩66,919 | ₩66,732 | ₩66,826 | +0.02% | 506.8만 |
|---|
| 2026.08.10 | ₩66,826 | ₩66,933 | ₩66,705 | ₩66,758 | -0.10% | 861.2만 |
|---|
| 2026.08.07 | ₩66,785 | ₩66,812 | ₩66,705 | ₩66,799 | +0.02% | 761.9만 |
|---|
| 2026.08.06 | ₩66,651 | ₩66,665 | ₩66,584 | ₩66,611 | -0.06% | 667.7만 |
|---|
| 2026.08.05 | ₩66,638 | ₩66,665 | ₩66,571 | ₩66,638 | 0.00% | 884.2만 |
|---|
| 2026.08.04 | ₩66,490 | ₩66,624 | ₩66,463 | ₩66,598 | +0.16% | 811.7만 |
|---|
| 2026.08.03 | ₩66,490 | ₩66,490 | ₩66,370 | ₩66,410 | -0.12% | 690.1만 |
|---|
| 2026.07.31 | ₩66,530 | ₩66,598 | ₩66,423 | ₩66,517 | -0.02% | 632만 |
|---|
| 2026.07.30 | ₩66,638 | ₩66,718 | ₩66,490 | ₩66,584 | -0.08% | 630만 |
|---|
| 2026.07.29 | ₩66,718 | ₩66,839 | ₩66,624 | ₩66,651 | -0.10% | 816.3만 |
|---|
| 2026.07.28 | ₩66,665 | ₩66,812 | ₩66,638 | ₩66,745 | +0.12% | 571.8만 |
|---|
| 2026.07.27 | ₩66,678 | ₩66,758 | ₩66,638 | ₩66,638 | -0.06% | 603.9만 |
|---|
| 2026.07.24 | ₩66,450 | ₩66,638 | ₩66,423 | ₩66,530 | +0.12% | 1170.3만 |
|---|
| 2026.07.23 | ₩66,651 | ₩66,665 | ₩66,316 | ₩66,396 | -0.38% | 1503.4만 |
|---|
| 2026.07.22 | ₩66,960 | ₩66,960 | ₩66,799 | ₩66,799 | -0.24% | 662.4만 |
|---|
| 2026.07.21 | ₩67,147 | ₩67,174 | ₩66,973 | ₩66,986 | -0.24% | 534.7만 |
|---|
| 2026.07.20 | ₩67,228 | ₩67,295 | ₩67,080 | ₩67,121 | -0.16% | 480.1만 |
|---|
| 2026.07.17 | ₩67,281 | ₩67,375 | ₩67,174 | ₩67,228 | -0.08% | 480만 |
|---|
| 2026.07.16 | ₩67,375 | ₩67,389 | ₩67,214 | ₩67,268 | -0.16% | 842.2만 |
|---|
| 2026.07.15 | ₩67,469 | ₩67,509 | ₩67,322 | ₩67,335 | -0.20% | 794만 |
|---|
| 2026.07.14 | ₩67,483 | ₩67,577 | ₩67,429 | ₩67,442 | -0.06% | 534.9만 |
|---|
| 2026.07.13 | ₩67,496 | ₩67,523 | ₩67,389 | ₩67,416 | -0.12% | 591.7만 |
|---|
| 2026.07.10 | ₩67,456 | ₩67,509 | ₩67,442 | ₩67,509 | +0.08% | 492.7만 |
|---|
| 2026.07.09 | ₩67,483 | ₩67,536 | ₩67,429 | ₩67,442 | -0.06% | 724.3만 |
|---|
| 2026.07.08 | ₩67,536 | ₩67,563 | ₩67,389 | ₩67,402 | -0.20% | 1009.8만 |
|---|
| 2026.07.07 | ₩67,737 | ₩67,805 | ₩67,590 | ₩67,617 | -0.18% | 668.2만 |
|---|
| 2026.07.06 | ₩67,751 | ₩67,805 | ₩67,724 | ₩67,778 | +0.04% | 541.6만 |
|---|
| 2026.07.02 | ₩67,724 | ₩67,764 | ₩67,630 | ₩67,764 | +0.06% | 535.7만 |
|---|
| 2026.07.01 | ₩67,644 | ₩67,697 | ₩67,536 | ₩67,684 | +0.06% | 862.9만 |
|---|
| 2026.06.30 | ₩67,885 | ₩68,247 | ₩67,805 | ₩67,831 | -0.08% | 570.5만 |
|---|
| 2026.06.29 | ₩67,805 | ₩67,925 | ₩67,805 | ₩67,912 | +0.16% | 431.2만 |
|---|
| 2026.06.26 | ₩67,764 | ₩67,831 | ₩67,711 | ₩67,805 | +0.06% | 527.5만 |
|---|
| 2026.06.25 | ₩67,791 | ₩67,805 | ₩67,737 | ₩67,764 | -0.04% | 560.2만 |
|---|
| 2026.06.24 | ₩67,711 | ₩67,764 | ₩67,684 | ₩67,711 | 0.00% | 633.7만 |
|---|
| 2026.06.23 | ₩67,657 | ₩67,724 | ₩67,603 | ₩67,630 | -0.04% | 500.5만 |
|---|
| 2026.06.22 | ₩67,711 | ₩67,724 | ₩67,590 | ₩67,644 | -0.10% | 749.8만 |
|---|
| 2026.06.18 | ₩67,630 | ₩67,684 | ₩67,550 | ₩67,657 | +0.04% | 423.2만 |
|---|
| 2026.06.17 | ₩67,577 | ₩67,617 | ₩67,416 | ₩67,442 | -0.20% | 728.7만 |
|---|
| 2026.06.16 | ₩67,523 | ₩67,630 | ₩67,496 | ₩67,523 | 0.00% | 452.8만 |
|---|
| 2026.06.15 | ₩67,563 | ₩67,617 | ₩67,523 | ₩67,523 | -0.06% | 440.9만 |
|---|
| 2026.06.12 | ₩67,509 | ₩67,509 | ₩67,335 | ₩67,456 | -0.08% | 633.3만 |
|---|
| 2026.06.11 | ₩67,456 | ₩67,563 | ₩67,362 | ₩67,509 | +0.08% | 1089.8만 |
|---|
| 2026.06.10 | ₩67,550 | ₩67,563 | ₩67,349 | ₩67,402 | -0.22% | 713.5만 |
|---|
| 2026.06.09 | ₩67,536 | ₩67,590 | ₩67,456 | ₩67,550 | +0.02% | 708.7만 |
|---|
| 2026.06.08 | ₩67,550 | ₩67,550 | ₩67,416 | ₩67,442 | -0.16% | 683.6만 |
|---|
| 2026.06.05 | ₩67,416 | ₩67,483 | ₩67,362 | ₩67,456 | +0.06% | 653.5만 |
|---|
| 2026.06.04 | ₩67,496 | ₩67,603 | ₩67,496 | ₩67,563 | +0.10% | 583.5만 |
|---|
| 2026.06.03 | ₩67,483 | ₩67,523 | ₩67,349 | ₩67,469 | -0.02% | 993.2만 |
|---|
| 2026.06.02 | ₩67,469 | ₩67,550 | ₩67,416 | ₩67,509 | +0.06% | 617.8만 |
|---|
| 2026.06.01 | ₩67,214 | ₩67,442 | ₩67,174 | ₩67,442 | +0.34% | 774.9만 |
|---|
| 2026.05.29 | ₩67,469 | ₩67,590 | ₩67,416 | ₩67,536 | +0.10% | 576.4만 |
|---|
| 2026.05.28 | ₩67,255 | ₩67,483 | ₩67,228 | ₩67,429 | +0.26% | 916.7만 |
|---|
| 2026.05.27 | ₩67,188 | ₩67,335 | ₩67,161 | ₩67,335 | +0.22% | 773만 |
|---|
| 2026.05.26 | ₩67,067 | ₩67,201 | ₩67,067 | ₩67,174 | +0.16% | 822.3만 |
|---|
| 2026.05.22 | ₩66,893 | ₩66,933 | ₩66,826 | ₩66,893 | 0.00% | 619.1만 |
|---|
| 2026.05.21 | ₩66,638 | ₩66,852 | ₩66,584 | ₩66,852 | +0.32% | 1052.9만 |
|---|
| 2026.05.20 | ₩66,678 | ₩66,812 | ₩66,611 | ₩66,785 | +0.16% | 1346.4만 |
|---|
| 2026.05.19 | ₩66,678 | ₩66,718 | ₩66,530 | ₩66,624 | -0.08% | 953.4만 |
|---|
| 2026.05.18 | ₩66,812 | ₩66,866 | ₩66,758 | ₩66,839 | +0.04% | 813.5만 |
|---|
| 2026.05.15 | ₩66,933 | ₩66,986 | ₩66,691 | ₩66,826 | -0.16% | 1298.3만 |
|---|
| 2026.05.14 | ₩67,134 | ₩67,241 | ₩67,121 | ₩67,121 | -0.02% | 895.1만 |
|---|
| 2026.05.13 | ₩67,214 | ₩67,255 | ₩67,107 | ₩67,188 | -0.04% | 879만 |
|---|
| 2026.05.12 | ₩67,322 | ₩67,335 | ₩67,161 | ₩67,214 | -0.16% | 746.9만 |
|---|
| 2026.05.11 | ₩67,402 | ₩67,429 | ₩67,335 | ₩67,349 | -0.08% | 449.8만 |
|---|
| 2026.05.08 | ₩67,442 | ₩67,456 | ₩67,349 | ₩67,389 | -0.08% | 419.5만 |
|---|
| 2026.05.07 | ₩67,416 | ₩67,429 | ₩67,295 | ₩67,322 | -0.14% | 700.4만 |
|---|
| 2026.05.06 | ₩67,402 | ₩67,416 | ₩67,349 | ₩67,362 | -0.06% | 701.2만 |
|---|
| 2026.05.05 | ₩67,281 | ₩67,295 | ₩67,201 | ₩67,241 | -0.06% | 757.6만 |
|---|
| 2026.05.04 | ₩67,268 | ₩67,281 | ₩67,147 | ₩67,214 | -0.08% | 733.4만 |
|---|
| 2026.05.01 | ₩67,335 | ₩67,349 | ₩67,268 | ₩67,281 | -0.08% | 758.6만 |
|---|
| 2026.04.30 | ₩67,509 | ₩67,550 | ₩67,429 | ₩67,469 | -0.06% | 659.5만 |
|---|
| 2026.04.29 | ₩67,523 | ₩67,536 | ₩67,389 | ₩67,442 | -0.12% | 565.4만 |
|---|
| 2026.04.28 | ₩67,590 | ₩67,617 | ₩67,509 | ₩67,577 | -0.02% | 589.5만 |
|---|
| 2026.04.27 | ₩67,697 | ₩67,711 | ₩67,617 | ₩67,684 | -0.02% | 412.5만 |
|---|
| 2026.04.24 | ₩67,684 | ₩67,697 | ₩67,603 | ₩67,684 | 0.00% | 554.9만 |
|---|
| 2026.04.23 | ₩67,684 | ₩67,697 | ₩67,523 | ₩67,657 | -0.04% | 579.5만 |
|---|
| 2026.04.22 | ₩67,670 | ₩67,684 | ₩67,603 | ₩67,630 | -0.06% | 405.1만 |
|---|
| 2026.04.21 | ₩67,644 | ₩67,657 | ₩67,563 | ₩67,563 | -0.12% | 477.5만 |
|---|
| 2026.04.20 | ₩67,590 | ₩67,697 | ₩67,590 | ₩67,684 | +0.14% | 647.2만 |
|---|
| 2026.04.17 | ₩67,536 | ₩67,684 | ₩67,536 | ₩67,657 | +0.18% | 685.2만 |
|---|
| 2026.04.16 | ₩67,442 | ₩67,496 | ₩67,429 | ₩67,442 | 0.00% | 483.3만 |
|---|
| 2026.04.15 | ₩67,509 | ₩67,523 | ₩67,375 | ₩67,402 | -0.16% | 597만 |
|---|
| 2026.04.14 | ₩67,496 | ₩67,523 | ₩67,442 | ₩67,509 | +0.02% | 587.9만 |
|---|
| 2026.04.13 | ₩67,362 | ₩67,469 | ₩67,349 | ₩67,456 | +0.14% | 602.5만 |
|---|
| 2026.04.10 | ₩67,469 | ₩67,483 | ₩67,362 | ₩67,375 | -0.14% | 637.7만 |
|---|
| 2026.04.09 | ₩67,322 | ₩67,442 | ₩67,268 | ₩67,402 | +0.12% | 730.8만 |
|---|
| 2026.04.08 | ₩67,483 | ₩67,536 | ₩67,214 | ₩67,228 | -0.38% | 1077만 |
|---|
| 2026.04.07 | ₩66,986 | ₩67,080 | ₩66,933 | ₩67,067 | +0.12% | 704.8만 |
|---|
| 2026.04.06 | ₩67,000 | ₩67,080 | ₩66,919 | ₩67,000 | 0.00% | 720.9만 |
|---|
| 2026.04.02 | ₩66,852 | ₩67,067 | ₩66,812 | ₩67,054 | +0.30% | 1052.6만 |
|---|
| 2026.04.01 | ₩66,960 | ₩66,986 | ₩66,866 | ₩66,933 | -0.04% | 841.3만 |
|---|
| 2026.03.31 | ₩66,812 | ₩67,054 | ₩66,812 | ₩66,906 | +0.14% | 916.8만 |
|---|
| 2026.03.30 | ₩66,718 | ₩66,799 | ₩66,691 | ₩66,745 | +0.04% | 935.7만 |
|---|
| 2026.03.27 | ₩66,517 | ₩66,611 | ₩66,383 | ₩66,571 | +0.08% | 916.7만 |
|---|
| 2026.03.26 | ₩66,691 | ₩66,718 | ₩66,544 | ₩66,557 | -0.20% | 844.1만 |
|---|
| 2026.03.25 | ₩66,691 | ₩66,758 | ₩66,638 | ₩66,691 | 0.00% | 791.7만 |
|---|
| 2026.03.24 | ₩66,893 | ₩66,933 | ₩66,530 | ₩66,544 | -0.52% | 821.5만 |
|---|
| 2026.03.23 | ₩66,933 | ₩67,040 | ₩66,866 | ₩66,973 | +0.06% | 610.9만 |
|---|
| 2026.03.20 | ₩67,228 | ₩67,281 | ₩66,758 | ₩66,785 | -0.66% | 984.2만 |
|---|
| 2026.03.19 | ₩67,375 | ₩67,469 | ₩67,268 | ₩67,362 | -0.02% | 1082.9만 |
|---|
| 2026.03.18 | ₩67,509 | ₩67,523 | ₩67,402 | ₩67,416 | -0.14% | 842.3만 |
|---|
| 2026.03.17 | ₩67,617 | ₩67,617 | ₩67,483 | ₩67,509 | -0.16% | 599.2만 |
|---|
| 2026.03.16 | ₩67,697 | ₩67,711 | ₩67,469 | ₩67,563 | -0.20% | 659.2만 |
|---|
| 2026.03.13 | ₩67,402 | ₩67,563 | ₩67,362 | ₩67,536 | +0.20% | 930.3만 |
|---|
| 2026.03.12 | ₩67,577 | ₩67,577 | ₩67,295 | ₩67,322 | -0.38% | 991.5만 |
|---|
| 2026.03.11 | ₩67,630 | ₩67,644 | ₩67,456 | ₩67,496 | -0.20% | 846.4만 |
|---|
| 2026.03.10 | ₩67,737 | ₩67,764 | ₩67,603 | ₩67,617 | -0.18% | 623.5만 |
|---|
| 2026.03.09 | ₩67,724 | ₩67,791 | ₩67,644 | ₩67,737 | +0.02% | 711.4만 |
|---|
| 2026.03.06 | ₩67,764 | ₩67,818 | ₩67,644 | ₩67,805 | +0.06% | 777.5만 |
|---|
| 2026.03.05 | ₩67,778 | ₩67,858 | ₩67,711 | ₩67,831 | +0.08% | 682.5만 |
|---|
| 2026.03.04 | ₩67,952 | ₩67,952 | ₩67,791 | ₩67,818 | -0.20% | 642.7만 |
|---|
| 2026.03.03 | ₩68,100 | ₩68,100 | ₩67,791 | ₩67,858 | -0.35% | 1014.2만 |
|---|
| 2026.03.02 | ₩68,301 | ₩68,314 | ₩68,193 | ₩68,220 | -0.12% | 950.9만 |
|---|
| 2026.02.27 | ₩68,636 | ₩68,636 | ₩68,569 | ₩68,596 | -0.06% | 478.2만 |
|---|
| 2026.02.26 | ₩68,502 | ₩68,582 | ₩68,502 | ₩68,569 | +0.10% | 487.2만 |
|---|
| 2026.02.25 | ₩68,408 | ₩68,502 | ₩68,408 | ₩68,475 | +0.10% | 378.5만 |
|---|
| 2026.02.24 | ₩68,354 | ₩68,462 | ₩68,341 | ₩68,435 | +0.12% | 384.5만 |
|---|
| 2026.02.23 | ₩68,368 | ₩68,381 | ₩68,301 | ₩68,341 | -0.04% | 431.1만 |
|---|
| 2026.02.20 | ₩68,287 | ₩68,314 | ₩68,247 | ₩68,301 | +0.02% | 631.2만 |
|---|
| 2026.02.19 | ₩68,207 | ₩68,274 | ₩68,207 | ₩68,207 | 0.00% | 935.8만 |
|---|
| 2026.02.18 | ₩68,193 | ₩68,247 | ₩68,167 | ₩68,207 | +0.02% | 947.4만 |
|---|
| 2026.02.17 | ₩68,180 | ₩68,247 | ₩68,153 | ₩68,220 | +0.06% | 926.3만 |
|---|
| 2026.02.13 | ₩68,153 | ₩68,287 | ₩68,126 | ₩68,180 | +0.04% | 1103.7만 |
|---|
| 2026.02.12 | ₩68,032 | ₩68,126 | ₩67,992 | ₩68,086 | +0.08% | 1095.7만 |
|---|
| 2026.02.11 | ₩67,952 | ₩68,046 | ₩67,912 | ₩67,925 | -0.04% | 1422.4만 |
|---|
| 2026.02.10 | ₩68,086 | ₩68,153 | ₩68,019 | ₩68,046 | -0.06% | 1050.5만 |
|---|
| 2026.02.09 | ₩67,939 | ₩67,992 | ₩67,885 | ₩67,952 | +0.02% | 1054.2만 |
|---|
| 2026.02.06 | ₩67,965 | ₩67,965 | ₩67,858 | ₩67,925 | -0.06% | 1087.1만 |
|---|
| 2026.02.05 | ₩67,898 | ₩67,952 | ₩67,858 | ₩67,885 | -0.02% | 1139.9만 |
|---|
| 2026.02.04 | ₩67,764 | ₩67,845 | ₩67,737 | ₩67,778 | +0.02% | 1117.2만 |
|---|
| 2026.02.03 | ₩67,711 | ₩67,764 | ₩67,684 | ₩67,724 | +0.02% | 1314.2만 |
|---|
| 2026.02.02 | ₩67,737 | ₩67,751 | ₩67,670 | ₩67,697 | -0.06% | 950.2만 |
|---|
| 2026.01.30 | ₩67,805 | ₩67,898 | ₩67,764 | ₩67,805 | 0.00% | 1280만 |
|---|
| 2026.01.29 | ₩67,764 | ₩67,885 | ₩67,751 | ₩67,751 | -0.02% | 1429.1만 |
|---|
| 2026.01.28 | ₩67,805 | ₩67,885 | ₩67,791 | ₩67,818 | +0.02% | 1055.2만 |
|---|
| 2026.01.27 | ₩67,791 | ₩67,845 | ₩67,778 | ₩67,805 | +0.02% | 568만 |
|---|
| 2026.01.26 | ₩67,791 | ₩67,831 | ₩67,778 | ₩67,778 | -0.02% | 524.8만 |
|---|
| 2026.01.23 | ₩67,711 | ₩67,805 | ₩67,684 | ₩67,751 | +0.06% | 742.1만 |
|---|
| 2026.01.22 | ₩67,684 | ₩67,724 | ₩67,644 | ₩67,697 | +0.02% | 493.8만 |
|---|
| 2026.01.21 | ₩67,684 | ₩67,737 | ₩67,577 | ₩67,737 | +0.08% | 809만 |
|---|
| 2026.01.20 | ₩67,778 | ₩67,791 | ₩67,536 | ₩67,630 | -0.22% | 1069.1만 |
|---|
| 2026.01.16 | ₩67,912 | ₩67,925 | ₩67,791 | ₩67,858 | -0.08% | 1097.4만 |
|---|
| 2026.01.15 | ₩67,952 | ₩67,952 | ₩67,858 | ₩67,872 | -0.12% | 470.5만 |
|---|
| 2026.01.14 | ₩67,858 | ₩67,898 | ₩67,845 | ₩67,885 | +0.04% | 531.6만 |
|---|
| 2026.01.13 | ₩67,858 | ₩67,858 | ₩67,805 | ₩67,831 | -0.04% | 850.7만 |
|---|
| 2026.01.12 | ₩67,818 | ₩67,818 | ₩67,764 | ₩67,805 | -0.02% | 578.4만 |
|---|
| 2026.01.09 | ₩67,818 | ₩67,831 | ₩67,724 | ₩67,831 | +0.02% | 779.5만 |
|---|
| 2026.01.08 | ₩67,791 | ₩67,791 | ₩67,711 | ₩67,737 | -0.08% | 557.1만 |
|---|
| 2026.01.07 | ₩67,711 | ₩67,791 | ₩67,697 | ₩67,791 | +0.12% | 844.4만 |
|---|
| 2026.01.06 | ₩67,577 | ₩67,670 | ₩67,536 | ₩67,670 | +0.14% | 605.6만 |
|---|
| 2026.01.05 | ₩67,603 | ₩67,617 | ₩67,563 | ₩67,590 | -0.02% | 664.4만 |
|---|
| 2026.01.02 | ₩67,536 | ₩67,550 | ₩67,483 | ₩67,550 | +0.02% | 631.5만 |
|---|
| 2025.12.31 | ₩67,389 | ₩67,509 | ₩67,375 | ₩67,442 | +0.08% | 426.7만 |
|---|
| 2025.12.30 | ₩67,389 | ₩67,456 | ₩67,375 | ₩67,429 | +0.06% | 460.4만 |
|---|
| 2025.12.29 | ₩67,389 | ₩67,402 | ₩67,349 | ₩67,389 | 0.00% | 642.1만 |
|---|
| 2025.12.26 | ₩67,389 | ₩67,429 | ₩67,322 | ₩67,349 | -0.06% | 391.4만 |
|---|
| 2025.12.24 | ₩67,322 | ₩67,389 | ₩67,322 | ₩67,362 | +0.06% | 508.3만 |
|---|
| 2025.12.23 | ₩67,228 | ₩67,335 | ₩67,214 | ₩67,322 | +0.14% | 538.1만 |
|---|
| 2025.12.22 | ₩67,268 | ₩67,308 | ₩67,255 | ₩67,295 | +0.04% | 501.6만 |
|---|
| 2025.12.19 | ₩67,255 | ₩67,281 | ₩67,241 | ₩67,281 | +0.04% | 562.6만 |
|---|
| 2025.12.18 | ₩67,362 | ₩67,375 | ₩67,241 | ₩67,268 | -0.14% | 529.9만 |
|---|
| 2025.12.17 | ₩67,402 | ₩67,469 | ₩67,375 | ₩67,469 | +0.10% | 465.6만 |
|---|
| 2025.12.16 | ₩67,375 | ₩67,456 | ₩67,335 | ₩67,456 | +0.12% | 413.9만 |
|---|
| 2025.12.15 | ₩67,429 | ₩67,429 | ₩67,322 | ₩67,362 | -0.10% | 467.2만 |
|---|
| 2025.12.12 | ₩67,322 | ₩67,375 | ₩67,268 | ₩67,295 | -0.04% | 558.9만 |
|---|
| 2025.12.11 | ₩67,429 | ₩67,496 | ₩67,375 | ₩67,389 | -0.06% | 646.9만 |
|---|
| 2025.12.10 | ₩67,308 | ₩67,402 | ₩67,268 | ₩67,402 | +0.14% | 581.6만 |
|---|
| 2025.12.09 | ₩67,389 | ₩67,416 | ₩67,295 | ₩67,308 | -0.12% | 682.3만 |
|---|
| 2025.12.08 | ₩67,335 | ₩67,375 | ₩67,308 | ₩67,308 | -0.04% | 586.5만 |
|---|
| 2025.12.05 | ₩67,335 | ₩67,375 | ₩67,308 | ₩67,362 | +0.04% | 434.5만 |
|---|
| 2025.12.04 | ₩67,308 | ₩67,349 | ₩67,281 | ₩67,335 | +0.04% | 578.7만 |
|---|
| 2025.12.03 | ₩67,389 | ₩67,442 | ₩67,349 | ₩67,349 | -0.06% | 705.9만 |
|---|
| 2025.12.02 | ₩67,389 | ₩67,389 | ₩67,281 | ₩67,349 | -0.06% | 546.3만 |
|---|
| 2025.12.01 | ₩67,469 | ₩67,469 | ₩67,349 | ₩67,389 | -0.12% | 392.2만 |
|---|
| 2025.11.28 | ₩67,697 | ₩67,778 | ₩67,697 | ₩67,751 | +0.08% | 282.8만 |
|---|
| 2025.11.26 | ₩67,603 | ₩67,778 | ₩67,603 | ₩67,778 | +0.26% | 849.7만 |
|---|
| 2025.11.25 | ₩67,670 | ₩67,670 | ₩67,590 | ₩67,617 | -0.08% | 711.6만 |
|---|
| 2025.11.24 | ₩67,630 | ₩67,657 | ₩67,603 | ₩67,617 | -0.02% | 584.1만 |
|---|
| 2025.11.21 | ₩67,644 | ₩67,657 | ₩67,563 | ₩67,577 | -0.10% | 565.1만 |
|---|
| 2025.11.20 | ₩67,590 | ₩67,617 | ₩67,496 | ₩67,577 | -0.02% | 539.9만 |
|---|
| 2025.11.19 | ₩67,657 | ₩67,670 | ₩67,483 | ₩67,496 | -0.24% | 517.4만 |
|---|
| 2025.11.18 | ₩67,644 | ₩67,657 | ₩67,563 | ₩67,577 | -0.10% | 516.2만 |
|---|
| 2025.11.17 | ₩67,536 | ₩67,577 | ₩67,483 | ₩67,509 | -0.04% | 594.4만 |
|---|
| 2025.11.14 | ₩67,617 | ₩67,617 | ₩67,402 | ₩67,416 | -0.30% | 625.1만 |
|---|
| 2025.11.13 | ₩67,590 | ₩67,603 | ₩67,509 | ₩67,550 | -0.06% | 442.6만 |
|---|
| 2025.11.12 | ₩67,724 | ₩67,724 | ₩67,630 | ₩67,657 | -0.10% | 416.8만 |
|---|
| 2025.11.11 | ₩67,684 | ₩67,764 | ₩67,657 | ₩67,751 | +0.10% | 283.9만 |
|---|
| 2025.11.10 | ₩67,563 | ₩67,603 | ₩67,523 | ₩67,590 | +0.04% | 550.3만 |
|---|
| 2025.11.07 | ₩67,523 | ₩67,617 | ₩67,523 | ₩67,536 | +0.02% | 520.8만 |
|---|
| 2025.11.06 | ₩67,590 | ₩67,590 | ₩67,456 | ₩67,577 | -0.02% | 808.5만 |
|---|
| 2025.11.05 | ₩67,550 | ₩67,577 | ₩67,429 | ₩67,456 | -0.14% | 562.6만 |
|---|
| 2025.11.04 | ₩67,483 | ₩67,617 | ₩67,469 | ₩67,577 | +0.14% | 620.9만 |
|---|
| 2025.11.03 | ₩67,536 | ₩67,644 | ₩67,442 | ₩67,469 | -0.10% | 523.9만 |
|---|
| 2025.10.31 | ₩67,791 | ₩67,818 | ₩67,724 | ₩67,751 | -0.06% | 572.2만 |
|---|
| 2025.10.30 | ₩67,550 | ₩67,724 | ₩67,509 | ₩67,724 | +0.26% | 622.2만 |
|---|
| 2025.10.29 | ₩67,805 | ₩67,845 | ₩67,657 | ₩67,751 | -0.08% | 729.1만 |
|---|
| 2025.10.28 | ₩67,845 | ₩67,858 | ₩67,778 | ₩67,805 | -0.06% | 686.9만 |
|---|
| 2025.10.27 | ₩67,791 | ₩67,872 | ₩67,764 | ₩67,831 | +0.06% | 499.2만 |
|---|
| 2025.10.24 | ₩67,845 | ₩67,885 | ₩67,764 | ₩67,818 | -0.04% | 419.8만 |
|---|
| 2025.10.23 | ₩67,751 | ₩67,818 | ₩67,711 | ₩67,778 | +0.04% | 490.1만 |
|---|
| 2025.10.22 | ₩67,858 | ₩67,885 | ₩67,778 | ₩67,845 | -0.02% | 462.2만 |
|---|
| 2025.10.21 | ₩67,831 | ₩67,845 | ₩67,751 | ₩67,805 | -0.04% | 431.7만 |
|---|
| 2025.10.20 | ₩67,791 | ₩67,831 | ₩67,724 | ₩67,778 | -0.02% | 380.5만 |
|---|
| 2025.10.17 | ₩67,657 | ₩67,724 | ₩67,630 | ₩67,724 | +0.10% | 689.3만 |
|---|
| 2025.10.16 | ₩67,523 | ₩67,711 | ₩67,523 | ₩67,697 | +0.26% | 487.3만 |
|---|
| 2025.10.15 | ₩67,469 | ₩67,550 | ₩67,416 | ₩67,523 | +0.08% | 687만 |
|---|
| 2025.10.14 | ₩67,469 | ₩67,483 | ₩67,375 | ₩67,416 | -0.08% | 470.9만 |
|---|
| 2025.10.13 | ₩67,375 | ₩67,469 | ₩67,335 | ₩67,469 | +0.14% | 326.3만 |
|---|
| 2025.10.10 | ₩67,295 | ₩67,389 | ₩67,241 | ₩67,349 | +0.08% | 499.9만 |
|---|