시장 데이터를 불러오는 중
전체 종목
Vanguard Tax-Managed Funds Vanguard Intermediate-Term Tax-Exempt Bond ETF 과거 주가
Vanguard Tax-Managed Funds Vanguard Intermediate-Term Tax-Exempt Bond ETF · VTEI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Tax-Managed Funds Vanguard Intermediate-Term Tax-Exempt Bond ETF · VTEI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,666 | ₩127,947 | ₩127,637 | ₩127,853 | +0.15% | 55.4만 |
| 2026.10.08 | ₩126,797 | ₩127,493 | ₩126,717 | ₩127,345 | +0.43% | 135.4만 |
| 2026.10.07 | ₩126,864 | ₩127,359 | ₩126,691 | ₩127,105 | +0.19% | 130.4만 |
| 2026.10.06 | ₩127,613 | ₩127,773 | ₩127,292 | ₩127,606 | -0.01% | 24만 |
| 2026.10.05 | ₩127,706 | ₩128,007 | ₩127,051 | ₩127,666 | -0.03% | 56.6만 |
| 2026.10.02 | ₩128,428 | ₩128,682 | ₩127,519 | ₩127,586 | -0.66% | 56.3만 |
| 2026.10.01 | ₩127,706 | ₩128,268 | ₩127,579 | ₩127,760 | +0.04% | 154.2만 |
| 2026.09.30 | ₩126,971 | ₩127,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,446 |
| +0.37% |
| 83.1만 |
| 2026.09.29 | ₩126,650 | ₩126,784 | ₩126,169 | ₩126,396 | -0.20% | 71.5만 |
|---|
| 2026.09.28 | ₩127,185 | ₩127,185 | ₩126,503 | ₩126,757 | -0.34% | 46만 |
|---|
| 2026.09.25 | ₩127,840 | ₩127,843 | ₩127,245 | ₩127,452 | -0.30% | 21.3만 |
|---|
| 2026.09.24 | ₩128,508 | ₩128,602 | ₩127,837 | ₩127,947 | -0.44% | 33.9만 |
|---|
| 2026.09.23 | ₩129,351 | ₩129,371 | ₩128,101 | ₩128,535 | -0.63% | 17.8만 |
|---|
| 2026.09.22 | ₩129,351 | ₩129,391 | ₩129,197 | ₩129,324 | -0.02% | 11.2만 |
|---|
| 2026.09.21 | ₩129,698 | ₩129,698 | ₩129,297 | ₩129,417 | -0.22% | 17만 |
|---|
| 2026.09.18 | ₩129,604 | ₩129,604 | ₩129,177 | ₩129,498 | -0.08% | 45.6만 |
|---|
| 2026.09.17 | ₩129,899 | ₩129,899 | ₩129,551 | ₩129,738 | -0.12% | 23만 |
|---|
| 2026.09.16 | ₩129,524 | ₩129,752 | ₩129,391 | ₩129,484 | -0.03% | 23.6만 |
|---|
| 2026.09.15 | ₩129,671 | ₩129,765 | ₩129,491 | ₩129,498 | -0.13% | 27.1만 |
|---|
| 2026.09.14 | ₩129,725 | ₩129,979 | ₩129,551 | ₩129,738 | +0.01% | 33.3만 |
|---|
| 2026.09.11 | ₩129,658 | ₩130,110 | ₩129,631 | ₩129,725 | +0.05% | 24.1만 |
|---|
| 2026.09.10 | ₩130,032 | ₩130,032 | ₩129,460 | ₩129,564 | -0.36% | 16.2만 |
|---|
| 2026.09.09 | ₩130,914 | ₩130,914 | ₩130,326 | ₩130,353 | -0.43% | 16.5만 |
|---|
| 2026.09.08 | ₩130,901 | ₩131,356 | ₩130,834 | ₩130,861 | -0.03% | 14.6만 |
|---|
| 2026.09.04 | ₩130,995 | ₩131,663 | ₩130,985 | ₩130,985 | -0.01% | 26.9만 |
|---|
| 2026.09.03 | ₩131,315 | ₩131,356 | ₩131,008 | ₩131,088 | -0.17% | 23.7만 |
|---|
| 2026.09.02 | ₩131,289 | ₩131,315 | ₩131,061 | ₩131,128 | -0.12% | 18.2만 |
|---|
| 2026.09.01 | ₩131,449 | ₩131,616 | ₩130,995 | ₩131,249 | -0.15% | 18.5만 |
|---|
| 2026.08.31 | ₩132,024 | ₩132,111 | ₩131,837 | ₩132,077 | +0.04% | 7.2만 |
|---|
| 2026.08.28 | ₩132,398 | ₩132,452 | ₩132,108 | ₩132,198 | -0.15% | 8.1만 |
|---|
| 2026.08.27 | ₩132,585 | ₩132,599 | ₩132,305 | ₩132,305 | -0.21% | 7.1만 |
|---|
| 2026.08.26 | ₩132,759 | ₩132,766 | ₩132,559 | ₩132,585 | -0.13% | 7.3만 |
|---|
| 2026.08.25 | ₩132,679 | ₩132,759 | ₩132,645 | ₩132,719 | +0.03% | 5.3만 |
|---|
| 2026.08.24 | ₩132,625 | ₩132,632 | ₩132,264 | ₩132,532 | -0.07% | 11.3만 |
|---|
| 2026.08.21 | ₩132,692 | ₩132,692 | ₩132,505 | ₩132,518 | -0.13% | 6.2만 |
|---|
| 2026.08.20 | ₩132,585 | ₩132,732 | ₩132,518 | ₩132,665 | +0.06% | 4.8만 |
|---|
| 2026.08.19 | ₩132,813 | ₩132,859 | ₩132,679 | ₩132,786 | -0.02% | 12.9만 |
|---|
| 2026.08.18 | ₩132,746 | ₩132,746 | ₩132,478 | ₩132,559 | -0.14% | 6.4만 |
|---|
| 2026.08.17 | ₩133,107 | ₩133,107 | ₩132,746 | ₩132,746 | -0.27% | 5만 |
|---|
| 2026.08.14 | ₩133,294 | ₩133,347 | ₩133,013 | ₩133,013 | -0.21% | 75.6만 |
|---|
| 2026.08.13 | ₩133,294 | ₩133,494 | ₩133,227 | ₩133,227 | -0.05% | 4.9만 |
|---|
| 2026.08.12 | ₩133,280 | ₩133,280 | ₩133,153 | ₩133,240 | -0.03% | 4.8만 |
|---|
| 2026.08.11 | ₩133,066 | ₩133,181 | ₩133,026 | ₩133,153 | +0.07% | 4.6만 |
|---|
| 2026.08.10 | ₩133,066 | ₩133,173 | ₩132,960 | ₩133,013 | -0.04% | 5.5만 |
|---|
| 2026.08.07 | ₩132,933 | ₩133,133 | ₩132,866 | ₩133,120 | +0.14% | 7만 |
|---|
| 2026.08.06 | ₩132,706 | ₩132,826 | ₩132,612 | ₩132,625 | -0.06% | 5.9만 |
|---|
| 2026.08.05 | ₩132,572 | ₩132,799 | ₩132,572 | ₩132,772 | +0.15% | 8.9만 |
|---|
| 2026.08.04 | ₩132,518 | ₩132,692 | ₩132,498 | ₩132,572 | +0.04% | 11.1만 |
|---|
| 2026.08.03 | ₩132,371 | ₩132,465 | ₩132,318 | ₩132,331 | -0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩132,652 | ₩132,652 | ₩132,418 | ₩132,585 | -0.05% | 6.7만 |
|---|
| 2026.07.30 | ₩132,786 | ₩132,839 | ₩132,545 | ₩132,632 | -0.12% | 5만 |
|---|
| 2026.07.29 | ₩132,826 | ₩133,091 | ₩132,747 | ₩132,839 | +0.01% | 13.7만 |
|---|
| 2026.07.28 | ₩132,772 | ₩132,973 | ₩132,771 | ₩132,819 | +0.04% | 5.2만 |
|---|
| 2026.07.27 | ₩132,786 | ₩132,846 | ₩132,746 | ₩132,762 | -0.02% | 4.7만 |
|---|
| 2026.07.24 | ₩132,345 | ₩132,612 | ₩132,338 | ₩132,438 | +0.07% | 7.5만 |
|---|
| 2026.07.23 | ₩132,813 | ₩132,813 | ₩132,064 | ₩132,331 | -0.36% | 12.9만 |
|---|
| 2026.07.22 | ₩133,427 | ₩133,467 | ₩133,093 | ₩133,093 | -0.25% | 10만 |
|---|
| 2026.07.21 | ₩133,708 | ₩133,708 | ₩133,427 | ₩133,481 | -0.17% | 10.7만 |
|---|
| 2026.07.20 | ₩133,949 | ₩133,949 | ₩133,695 | ₩133,695 | -0.19% | 9.6만 |
|---|
| 2026.07.17 | ₩134,016 | ₩134,016 | ₩133,802 | ₩133,909 | -0.08% | 35.4만 |
|---|
| 2026.07.16 | ₩134,163 | ₩134,163 | ₩133,915 | ₩133,955 | -0.15% | 8.1만 |
|---|
| 2026.07.15 | ₩134,336 | ₩134,350 | ₩134,149 | ₩134,163 | -0.13% | 8.5만 |
|---|
| 2026.07.14 | ₩134,363 | ₩134,403 | ₩134,243 | ₩134,296 | -0.05% | 6.9만 |
|---|
| 2026.07.13 | ₩134,363 | ₩134,497 | ₩134,229 | ₩134,229 | -0.10% | 7.4만 |
|---|
| 2026.07.10 | ₩134,363 | ₩134,430 | ₩134,323 | ₩134,363 | 0.00% | 5.3만 |
|---|
| 2026.07.09 | ₩134,430 | ₩134,470 | ₩134,303 | ₩134,323 | -0.08% | 5.8만 |
|---|
| 2026.07.08 | ₩134,390 | ₩134,457 | ₩134,310 | ₩134,323 | -0.05% | 7.6만 |
|---|
| 2026.07.07 | ₩134,777 | ₩134,818 | ₩134,590 | ₩134,590 | -0.14% | 4.1만 |
|---|
| 2026.07.06 | ₩134,831 | ₩134,871 | ₩134,777 | ₩134,824 | -0.00% | 6.2만 |
|---|
| 2026.07.02 | ₩134,804 | ₩134,918 | ₩134,684 | ₩134,871 | +0.05% | 10.1만 |
|---|
| 2026.07.01 | ₩134,483 | ₩134,740 | ₩134,470 | ₩134,644 | +0.12% | 6.2만 |
|---|
| 2026.06.30 | ₩135,058 | ₩135,158 | ₩134,965 | ₩134,965 | -0.07% | 5.1만 |
|---|
| 2026.06.29 | ₩134,884 | ₩135,085 | ₩134,884 | ₩135,018 | +0.10% | 6.5만 |
|---|
| 2026.06.26 | ₩134,938 | ₩134,938 | ₩134,831 | ₩134,898 | -0.03% | 6만 |
|---|
| 2026.06.25 | ₩134,991 | ₩135,018 | ₩134,884 | ₩134,924 | -0.05% | 7.4만 |
|---|
| 2026.06.24 | ₩134,911 | ₩134,965 | ₩134,831 | ₩134,898 | -0.01% | 11.3만 |
|---|
| 2026.06.23 | ₩134,737 | ₩134,858 | ₩134,711 | ₩134,751 | +0.01% | 4.2만 |
|---|
| 2026.06.22 | ₩134,898 | ₩134,898 | ₩134,684 | ₩134,797 | -0.07% | 4.7만 |
|---|
| 2026.06.18 | ₩134,791 | ₩134,908 | ₩134,764 | ₩134,858 | +0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩134,711 | ₩134,804 | ₩134,430 | ₩134,430 | -0.21% | 8.9만 |
|---|
| 2026.06.16 | ₩134,630 | ₩134,777 | ₩134,630 | ₩134,677 | +0.03% | 7.6만 |
|---|
| 2026.06.15 | ₩134,644 | ₩134,684 | ₩134,537 | ₩134,590 | -0.04% | 5.5만 |
|---|
| 2026.06.12 | ₩134,590 | ₩134,590 | ₩134,256 | ₩134,523 | -0.05% | 6.7만 |
|---|
| 2026.06.11 | ₩134,510 | ₩134,630 | ₩134,323 | ₩134,497 | -0.01% | 6.5만 |
|---|
| 2026.06.10 | ₩134,697 | ₩134,697 | ₩134,363 | ₩134,403 | -0.22% | 17.2만 |
|---|
| 2026.06.09 | ₩134,644 | ₩134,711 | ₩134,537 | ₩134,664 | +0.01% | 9.6만 |
|---|
| 2026.06.08 | ₩134,644 | ₩134,644 | ₩134,417 | ₩134,490 | -0.11% | 4.6만 |
|---|
| 2026.06.05 | ₩134,430 | ₩134,550 | ₩134,376 | ₩134,470 | +0.03% | 5.9만 |
|---|
| 2026.06.04 | ₩134,604 | ₩134,697 | ₩134,604 | ₩134,684 | +0.06% | 10.2만 |
|---|
| 2026.06.03 | ₩134,483 | ₩134,644 | ₩134,430 | ₩134,564 | +0.06% | 6.8만 |
|---|
| 2026.06.02 | ₩134,523 | ₩134,644 | ₩134,497 | ₩134,604 | +0.06% | 15.2만 |
|---|
| 2026.06.01 | ₩134,149 | ₩134,510 | ₩134,136 | ₩134,430 | +0.21% | 12.7만 |
|---|
| 2026.05.29 | ₩134,510 | ₩134,791 | ₩134,510 | ₩134,724 | +0.16% | 13.4만 |
|---|
| 2026.05.28 | ₩134,203 | ₩134,590 | ₩134,203 | ₩134,523 | +0.24% | 11.5만 |
|---|
| 2026.05.27 | ₩134,096 | ₩134,390 | ₩134,082 | ₩134,390 | +0.22% | 80만 |
|---|
| 2026.05.26 | ₩133,935 | ₩134,310 | ₩133,929 | ₩134,082 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩133,521 | ₩133,628 | ₩133,481 | ₩133,534 | +0.01% | 9.8만 |
|---|
| 2026.05.21 | ₩133,133 | ₩133,501 | ₩133,133 | ₩133,427 | +0.22% | 8.3만 |
|---|
| 2026.05.20 | ₩133,334 | ₩133,481 | ₩133,214 | ₩133,361 | +0.02% | 17.7만 |
|---|
| 2026.05.19 | ₩133,347 | ₩133,374 | ₩133,006 | ₩133,214 | -0.10% | 11.3만 |
|---|
| 2026.05.18 | ₩133,588 | ₩133,640 | ₩133,461 | ₩133,534 | -0.04% | 6.5만 |
|---|
| 2026.05.15 | ₩133,601 | ₩133,601 | ₩133,260 | ₩133,534 | -0.05% | 11만 |
|---|
| 2026.05.14 | ₩134,122 | ₩134,249 | ₩134,042 | ₩134,049 | -0.05% | 9.1만 |
|---|
| 2026.05.13 | ₩134,203 | ₩134,229 | ₩134,069 | ₩134,096 | -0.08% | 5.3만 |
|---|
| 2026.05.12 | ₩134,283 | ₩134,336 | ₩134,169 | ₩134,236 | -0.03% | 10.6만 |
|---|
| 2026.05.11 | ₩134,510 | ₩134,577 | ₩134,457 | ₩134,457 | -0.04% | 8.8만 |
|---|
| 2026.05.08 | ₩134,590 | ₩134,590 | ₩134,430 | ₩134,477 | -0.08% | 3.1만 |
|---|
| 2026.05.07 | ₩134,510 | ₩134,530 | ₩134,423 | ₩134,470 | -0.03% | 11.4만 |
|---|
| 2026.05.06 | ₩134,523 | ₩134,537 | ₩134,443 | ₩134,497 | -0.02% | 11.9만 |
|---|
| 2026.05.05 | ₩134,296 | ₩134,303 | ₩134,176 | ₩134,216 | -0.06% | 7.2만 |
|---|
| 2026.05.04 | ₩134,216 | ₩134,283 | ₩134,009 | ₩134,189 | -0.02% | 7.2만 |
|---|
| 2026.05.01 | ₩134,336 | ₩134,396 | ₩134,203 | ₩134,270 | -0.05% | 12만 |
|---|
| 2026.04.30 | ₩134,671 | ₩134,697 | ₩134,557 | ₩134,577 | -0.07% | 6.9만 |
|---|
| 2026.04.29 | ₩134,737 | ₩134,737 | ₩134,510 | ₩134,550 | -0.14% | 9.4만 |
|---|
| 2026.04.28 | ₩134,764 | ₩134,844 | ₩134,704 | ₩134,818 | +0.04% | 5.7만 |
|---|
| 2026.04.27 | ₩134,951 | ₩135,005 | ₩134,858 | ₩134,951 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩135,005 | ₩135,005 | ₩134,878 | ₩134,978 | -0.02% | 6.2만 |
|---|
| 2026.04.23 | ₩135,005 | ₩135,005 | ₩134,711 | ₩134,958 | -0.03% | 5.3만 |
|---|
| 2026.04.22 | ₩134,965 | ₩134,978 | ₩134,915 | ₩134,965 | 0.00% | 10.2만 |
|---|
| 2026.04.21 | ₩134,938 | ₩134,978 | ₩134,764 | ₩134,831 | -0.08% | 9.5만 |
|---|
| 2026.04.20 | ₩134,871 | ₩135,005 | ₩134,871 | ₩134,945 | +0.05% | 8.4만 |
|---|
| 2026.04.17 | ₩134,671 | ₩134,931 | ₩134,664 | ₩134,898 | +0.17% | 9.5만 |
|---|
| 2026.04.16 | ₩134,483 | ₩134,590 | ₩134,470 | ₩134,510 | +0.02% | 5.9만 |
|---|
| 2026.04.15 | ₩134,510 | ₩134,590 | ₩134,417 | ₩134,483 | -0.02% | 8만 |
|---|
| 2026.04.14 | ₩134,577 | ₩134,617 | ₩134,510 | ₩134,577 | 0.00% | 5.2만 |
|---|
| 2026.04.13 | ₩134,323 | ₩134,564 | ₩134,283 | ₩134,564 | +0.18% | 8.4만 |
|---|
| 2026.04.10 | ₩134,630 | ₩134,630 | ₩134,323 | ₩134,363 | -0.20% | 5.6만 |
|---|
| 2026.04.09 | ₩134,376 | ₩134,537 | ₩134,243 | ₩134,470 | +0.07% | 6만 |
|---|
| 2026.04.08 | ₩134,523 | ₩134,684 | ₩134,243 | ₩134,310 | -0.16% | 10만 |
|---|
| 2026.04.07 | ₩133,815 | ₩133,969 | ₩133,735 | ₩133,855 | +0.03% | 9.6만 |
|---|
| 2026.04.06 | ₩133,668 | ₩133,902 | ₩133,668 | ₩133,721 | +0.04% | 20.8만 |
|---|
| 2026.04.02 | ₩133,668 | ₩133,889 | ₩133,588 | ₩133,828 | +0.12% | 12.7만 |
|---|
| 2026.04.01 | ₩133,681 | ₩133,695 | ₩133,568 | ₩133,615 | -0.05% | 5.7만 |
|---|
| 2026.03.31 | ₩133,467 | ₩133,748 | ₩133,467 | ₩133,588 | +0.09% | 10만 |
|---|
| 2026.03.30 | ₩133,254 | ₩133,454 | ₩133,254 | ₩133,387 | +0.10% | 8.5만 |
|---|
| 2026.03.27 | ₩133,200 | ₩133,227 | ₩132,960 | ₩133,227 | +0.02% | 9.7만 |
|---|
| 2026.03.26 | ₩133,441 | ₩133,441 | ₩133,200 | ₩133,200 | -0.18% | 8.9만 |
|---|
| 2026.03.25 | ₩133,427 | ₩133,534 | ₩133,327 | ₩133,534 | +0.08% | 14.2만 |
|---|
| 2026.03.24 | ₩133,855 | ₩133,895 | ₩133,240 | ₩133,267 | -0.44% | 13.2만 |
|---|
| 2026.03.23 | ₩133,842 | ₩134,163 | ₩133,788 | ₩133,962 | +0.09% | 23만 |
|---|
| 2026.03.20 | ₩134,417 | ₩134,437 | ₩133,695 | ₩133,721 | -0.52% | 13.9만 |
|---|
| 2026.03.19 | ₩134,965 | ₩134,965 | ₩134,457 | ₩134,697 | -0.20% | 9만 |
|---|
| 2026.03.18 | ₩134,938 | ₩134,991 | ₩134,804 | ₩134,804 | -0.10% | 4.7만 |
|---|
| 2026.03.17 | ₩135,192 | ₩135,192 | ₩134,978 | ₩134,978 | -0.16% | 7.4만 |
|---|
| 2026.03.16 | ₩135,138 | ₩135,259 | ₩134,991 | ₩135,005 | -0.10% | 11.5만 |
|---|
| 2026.03.13 | ₩134,911 | ₩135,072 | ₩134,751 | ₩134,978 | +0.05% | 11.3만 |
|---|
| 2026.03.12 | ₩135,192 | ₩135,192 | ₩134,577 | ₩134,656 | -0.40% | 5.9만 |
|---|
| 2026.03.11 | ₩135,312 | ₩135,446 | ₩135,018 | ₩135,018 | -0.22% | 6.3만 |
|---|
| 2026.03.10 | ₩135,606 | ₩135,620 | ₩135,406 | ₩135,406 | -0.15% | 12.5만 |
|---|
| 2026.03.09 | ₩135,606 | ₩135,700 | ₩135,432 | ₩135,633 | +0.02% | 12.5만 |
|---|
| 2026.03.06 | ₩135,620 | ₩135,673 | ₩135,419 | ₩135,633 | +0.01% | 9.7만 |
|---|
| 2026.03.05 | ₩135,700 | ₩135,793 | ₩135,593 | ₩135,780 | +0.06% | 8.2만 |
|---|
| 2026.03.04 | ₩135,914 | ₩135,947 | ₩135,773 | ₩135,833 | -0.06% | 6.2만 |
|---|
| 2026.03.03 | ₩136,408 | ₩136,408 | ₩135,740 | ₩135,793 | -0.45% | 11만 |
|---|
| 2026.03.02 | ₩136,649 | ₩136,649 | ₩136,422 | ₩136,502 | -0.11% | 8.5만 |
|---|
| 2026.02.27 | ₩136,996 | ₩137,226 | ₩136,996 | ₩137,117 | +0.09% | 9.1만 |
|---|
| 2026.02.26 | ₩137,050 | ₩137,117 | ₩137,050 | ₩137,063 | +0.01% | 6.3만 |
|---|
| 2026.02.25 | ₩136,983 | ₩137,063 | ₩136,983 | ₩137,023 | +0.03% | 6.7만 |
|---|
| 2026.02.24 | ₩136,863 | ₩137,090 | ₩136,856 | ₩137,023 | +0.12% | 8.5만 |
|---|
| 2026.02.23 | ₩136,903 | ₩136,943 | ₩136,835 | ₩136,903 | 0.00% | 8만 |
|---|
| 2026.02.20 | ₩136,742 | ₩136,836 | ₩136,702 | ₩136,796 | +0.04% | 5.2만 |
|---|
| 2026.02.19 | ₩136,702 | ₩136,762 | ₩136,689 | ₩136,729 | +0.02% | 4.2만 |
|---|
| 2026.02.18 | ₩136,662 | ₩136,756 | ₩136,642 | ₩136,756 | +0.07% | 13.2만 |
|---|
| 2026.02.17 | ₩136,702 | ₩136,782 | ₩136,676 | ₩136,756 | +0.04% | 6.1만 |
|---|
| 2026.02.13 | ₩136,622 | ₩136,742 | ₩136,595 | ₩136,595 | -0.02% | 11.3만 |
|---|
| 2026.02.12 | ₩136,341 | ₩136,582 | ₩136,341 | ₩136,582 | +0.18% | 4.4만 |
|---|
| 2026.02.11 | ₩136,288 | ₩136,355 | ₩136,234 | ₩136,355 | +0.05% | 10.4만 |
|---|
| 2026.02.10 | ₩136,395 | ₩136,462 | ₩136,355 | ₩136,368 | -0.02% | 8.4만 |
|---|
| 2026.02.09 | ₩136,181 | ₩136,288 | ₩136,132 | ₩136,261 | +0.06% | 6.5만 |
|---|
| 2026.02.06 | ₩136,168 | ₩136,221 | ₩136,078 | ₩136,154 | -0.01% | 11.2만 |
|---|
| 2026.02.05 | ₩136,127 | ₩136,248 | ₩136,019 | ₩136,221 | +0.07% | 15만 |
|---|
| 2026.02.04 | ₩135,860 | ₩135,967 | ₩135,853 | ₩135,954 | +0.07% | 12.9만 |
|---|
| 2026.02.03 | ₩135,753 | ₩135,927 | ₩135,713 | ₩135,914 | +0.12% | 10만 |
|---|
| 2026.02.02 | ₩135,686 | ₩135,807 | ₩135,673 | ₩135,740 | +0.04% | 12.8만 |
|---|
| 2026.01.30 | ₩135,914 | ₩136,094 | ₩135,907 | ₩135,967 | +0.04% | 6.5만 |
|---|
| 2026.01.29 | ₩135,847 | ₩136,021 | ₩135,847 | ₩135,914 | +0.05% | 8.4만 |
|---|
| 2026.01.28 | ₩135,833 | ₩135,927 | ₩135,767 | ₩135,833 | 0.00% | 12.6만 |
|---|
| 2026.01.27 | ₩135,713 | ₩135,807 | ₩135,713 | ₩135,793 | +0.06% | 6.7만 |
|---|
| 2026.01.26 | ₩135,793 | ₩135,793 | ₩135,700 | ₩135,700 | -0.07% | 4.8만 |
|---|
| 2026.01.23 | ₩135,646 | ₩135,700 | ₩135,620 | ₩135,620 | -0.02% | 7.2만 |
|---|
| 2026.01.22 | ₩135,566 | ₩135,648 | ₩135,513 | ₩135,606 | +0.03% | 34.3만 |
|---|
| 2026.01.21 | ₩135,499 | ₩135,620 | ₩135,419 | ₩135,600 | +0.07% | 17.4만 |
|---|
| 2026.01.20 | ₩135,793 | ₩135,793 | ₩135,312 | ₩135,499 | -0.22% | 8.2만 |
|---|
| 2026.01.16 | ₩135,740 | ₩135,860 | ₩135,673 | ₩135,673 | -0.05% | 7.8만 |
|---|
| 2026.01.15 | ₩135,874 | ₩135,874 | ₩135,700 | ₩135,767 | -0.08% | 6.5만 |
|---|
| 2026.01.14 | ₩135,700 | ₩135,767 | ₩135,660 | ₩135,760 | +0.04% | 6.2만 |
|---|
| 2026.01.13 | ₩135,673 | ₩135,700 | ₩135,593 | ₩135,620 | -0.04% | 9.2만 |
|---|
| 2026.01.12 | ₩135,526 | ₩135,660 | ₩135,439 | ₩135,660 | +0.10% | 7.7만 |
|---|
| 2026.01.09 | ₩135,406 | ₩135,566 | ₩135,352 | ₩135,566 | +0.12% | 6.7만 |
|---|
| 2026.01.08 | ₩135,312 | ₩135,486 | ₩135,272 | ₩135,432 | +0.09% | 5.9만 |
|---|
| 2026.01.07 | ₩135,259 | ₩135,446 | ₩135,232 | ₩135,419 | +0.12% | 9.8만 |
|---|
| 2026.01.06 | ₩135,058 | ₩135,178 | ₩134,924 | ₩135,178 | +0.09% | 15.2만 |
|---|
| 2026.01.05 | ₩134,978 | ₩135,085 | ₩134,915 | ₩134,951 | -0.02% | 15.1만 |
|---|
| 2026.01.02 | ₩134,858 | ₩134,866 | ₩134,797 | ₩134,858 | 0.00% | 3.7만 |
|---|
| 2025.12.31 | ₩134,564 | ₩134,791 | ₩134,564 | ₩134,777 | +0.16% | 6만 |
|---|
| 2025.12.30 | ₩134,590 | ₩134,711 | ₩134,517 | ₩134,604 | +0.01% | 9.1만 |
|---|
| 2025.12.29 | ₩134,657 | ₩134,657 | ₩134,582 | ₩134,657 | 0.00% | 10.3만 |
|---|
| 2025.12.26 | ₩134,671 | ₩134,671 | ₩134,537 | ₩134,564 | -0.08% | 7.5만 |
|---|
| 2025.12.24 | ₩134,510 | ₩134,657 | ₩134,490 | ₩134,604 | +0.07% | 4.4만 |
|---|
| 2025.12.23 | ₩134,323 | ₩134,577 | ₩134,291 | ₩134,550 | +0.17% | 14.9만 |
|---|
| 2025.12.22 | ₩134,350 | ₩134,443 | ₩134,336 | ₩134,430 | +0.06% | 10.6만 |
|---|
| 2025.12.19 | ₩134,296 | ₩134,390 | ₩134,283 | ₩134,372 | +0.06% | 6.9만 |
|---|
| 2025.12.18 | ₩134,457 | ₩134,470 | ₩134,336 | ₩134,350 | -0.08% | 16.8만 |
|---|
| 2025.12.17 | ₩134,577 | ₩134,684 | ₩134,564 | ₩134,684 | +0.08% | 6만 |
|---|
| 2025.12.16 | ₩134,483 | ₩134,644 | ₩134,477 | ₩134,644 | +0.12% | 12.1만 |
|---|
| 2025.12.15 | ₩134,630 | ₩134,644 | ₩134,443 | ₩134,550 | -0.06% | 10.2만 |
|---|
| 2025.12.12 | ₩134,457 | ₩134,557 | ₩134,437 | ₩134,483 | +0.02% | 5.8만 |
|---|
| 2025.12.11 | ₩134,697 | ₩134,717 | ₩134,537 | ₩134,564 | -0.10% | 9.6만 |
|---|
| 2025.12.10 | ₩134,470 | ₩134,590 | ₩134,417 | ₩134,457 | -0.01% | 14.4만 |
|---|
| 2025.12.09 | ₩134,590 | ₩134,624 | ₩134,470 | ₩134,470 | -0.09% | 6.5만 |
|---|
| 2025.12.08 | ₩134,577 | ₩134,590 | ₩134,470 | ₩134,497 | -0.06% | 11.2만 |
|---|
| 2025.12.05 | ₩134,523 | ₩134,586 | ₩134,503 | ₩134,549 | +0.02% | 5.8만 |
|---|
| 2025.12.04 | ₩134,537 | ₩134,590 | ₩134,443 | ₩134,550 | +0.01% | 11.1만 |
|---|
| 2025.12.03 | ₩134,550 | ₩134,630 | ₩134,523 | ₩134,557 | +0.00% | 26.1만 |
|---|
| 2025.12.02 | ₩134,483 | ₩134,523 | ₩134,423 | ₩134,483 | 0.00% | 8.7만 |
|---|
| 2025.12.01 | ₩134,510 | ₩134,564 | ₩134,463 | ₩134,550 | +0.03% | 5.9만 |
|---|
| 2025.11.28 | ₩135,018 | ₩135,138 | ₩135,018 | ₩135,085 | +0.05% | 4.1만 |
|---|
| 2025.11.26 | ₩134,911 | ₩135,058 | ₩134,904 | ₩135,018 | +0.08% | 17.6만 |
|---|
| 2025.11.25 | ₩134,965 | ₩134,975 | ₩134,884 | ₩134,884 | -0.06% | 31.3만 |
|---|
| 2025.11.24 | ₩134,898 | ₩134,978 | ₩134,836 | ₩134,898 | 0.00% | 11.7만 |
|---|
| 2025.11.21 | ₩134,965 | ₩134,965 | ₩134,777 | ₩134,804 | -0.12% | 7.4만 |
|---|
| 2025.11.20 | ₩134,844 | ₩134,844 | ₩134,724 | ₩134,764 | -0.06% | 8.6만 |
|---|
| 2025.11.19 | ₩134,924 | ₩134,924 | ₩134,700 | ₩134,711 | -0.16% | 4.8만 |
|---|
| 2025.11.18 | ₩134,898 | ₩134,911 | ₩134,777 | ₩134,831 | -0.05% | 5.5만 |
|---|
| 2025.11.17 | ₩134,550 | ₩134,791 | ₩134,550 | ₩134,673 | +0.09% | 6.5만 |
|---|
| 2025.11.14 | ₩134,804 | ₩134,804 | ₩134,537 | ₩134,537 | -0.20% | 7.9만 |
|---|
| 2025.11.13 | ₩134,697 | ₩134,818 | ₩134,604 | ₩134,657 | -0.03% | 4.4만 |
|---|
| 2025.11.12 | ₩134,978 | ₩134,978 | ₩134,791 | ₩134,818 | -0.12% | 4.4만 |
|---|
| 2025.11.11 | ₩134,844 | ₩135,031 | ₩134,818 | ₩135,018 | +0.13% | 4.4만 |
|---|
| 2025.11.10 | ₩134,724 | ₩134,771 | ₩134,684 | ₩134,737 | +0.01% | 4.9만 |
|---|
| 2025.11.07 | ₩134,657 | ₩134,804 | ₩134,650 | ₩134,684 | +0.02% | 19.4만 |
|---|
| 2025.11.06 | ₩134,724 | ₩134,751 | ₩134,644 | ₩134,697 | -0.02% | 8.9만 |
|---|
| 2025.11.05 | ₩134,671 | ₩134,671 | ₩134,486 | ₩134,544 | -0.09% | 6.8만 |
|---|
| 2025.11.04 | ₩134,630 | ₩134,831 | ₩134,630 | ₩134,764 | +0.10% | 6.1만 |
|---|
| 2025.11.03 | ₩134,617 | ₩134,644 | ₩134,510 | ₩134,564 | -0.04% | 8.5만 |
|---|
| 2025.10.31 | ₩134,991 | ₩135,112 | ₩134,958 | ₩135,045 | +0.04% | 4.3만 |
|---|
| 2025.10.30 | ₩134,657 | ₩134,965 | ₩134,550 | ₩134,911 | +0.19% | 4.2만 |
|---|
| 2025.10.29 | ₩135,045 | ₩135,138 | ₩134,898 | ₩134,965 | -0.06% | 6.1만 |
|---|
| 2025.10.28 | ₩135,125 | ₩135,198 | ₩135,031 | ₩135,125 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩135,072 | ₩135,192 | ₩135,065 | ₩135,085 | +0.01% | 10만 |
|---|
| 2025.10.24 | ₩135,125 | ₩135,125 | ₩134,991 | ₩134,991 | -0.10% | 7.9만 |
|---|
| 2025.10.23 | ₩135,018 | ₩135,085 | ₩134,998 | ₩135,031 | +0.01% | 6.2만 |
|---|
| 2025.10.22 | ₩135,112 | ₩135,152 | ₩134,943 | ₩135,138 | +0.02% | 6.4만 |
|---|
| 2025.10.21 | ₩135,005 | ₩135,165 | ₩134,951 | ₩135,058 | +0.04% | 16.4만 |
|---|
| 2025.10.20 | ₩134,938 | ₩135,005 | ₩134,871 | ₩134,884 | -0.04% | 7.4만 |
|---|
| 2025.10.17 | ₩134,751 | ₩134,898 | ₩134,737 | ₩134,844 | +0.07% | 10.6만 |
|---|
| 2025.10.16 | ₩134,550 | ₩134,818 | ₩134,544 | ₩134,764 | +0.16% | 8.7만 |
|---|
| 2025.10.15 | ₩134,457 | ₩134,564 | ₩134,403 | ₩134,523 | +0.05% | 4만 |
|---|
| 2025.10.14 | ₩134,564 | ₩134,564 | ₩134,390 | ₩134,430 | -0.10% | 3.1만 |
|---|
| 2025.10.13 | ₩134,350 | ₩134,497 | ₩134,270 | ₩134,497 | +0.11% | 1.6만 |
|---|
| 2025.10.10 | ₩134,283 | ₩134,326 | ₩134,163 | ₩134,256 | -0.02% | 3.6만 |
|---|