시장 데이터를 불러오는 중
전체 종목
Vanguard Long-Term Tax-Exempt Bond ETF 과거 주가
Vanguard Long-Term Tax-Exempt Bond ETF · VTEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Long-Term Tax-Exempt Bond ETF · VTEL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,472 | ₩128,928 | ₩128,338 | ₩128,458 | -0.01% | 19.8만 |
| 2026.10.08 | ₩127,184 | ₩127,895 | ₩127,064 | ₩127,895 | +0.56% | 41.6만 |
| 2026.10.07 | ₩127,386 | ₩128,177 | ₩127,278 | ₩127,533 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,646 | ₩128,981 | ₩128,136 | ₩128,700 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,887 | ₩128,981 | ₩127,934 | ₩128,592 | -0.23% | 25.6만 |
| 2026.10.02 | ₩130,081 | ₩130,429 | ₩128,358 | ₩128,565 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,887 | ₩129,437 | ₩128,693 | ₩129,249 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,525 | ₩129,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,834 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩128,056 | ₩128,203 | ₩127,412 | ₩127,600 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,847 | ₩128,901 | ₩127,667 | ₩128,203 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,947 | ₩130,027 | ₩129,035 | ₩129,477 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,765 | ₩130,765 | ₩129,826 | ₩130,181 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,891 | ₩131,891 | ₩130,047 | ₩130,751 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,931 | ₩132,119 | ₩131,831 | ₩131,904 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩132,347 | ₩132,347 | ₩131,717 | ₩132,012 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩132,065 | ₩132,085 | ₩131,556 | ₩131,963 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,588 | ₩132,588 | ₩132,052 | ₩132,320 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,790 | ₩132,146 | ₩131,636 | ₩131,769 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,998 | ₩132,159 | ₩131,676 | ₩131,730 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩132,146 | ₩132,521 | ₩131,971 | ₩132,105 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,998 | ₩132,977 | ₩131,924 | ₩132,333 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩132,414 | ₩132,414 | ₩131,556 | ₩131,623 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,875 | ₩133,902 | ₩132,789 | ₩132,789 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,768 | ₩134,001 | ₩133,513 | ₩133,715 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,822 | ₩134,197 | ₩133,688 | ₩133,701 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,479 | ₩134,559 | ₩133,768 | ₩133,768 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩134,358 | ₩134,372 | ₩134,103 | ₩134,117 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,962 | ₩134,962 | ₩133,969 | ₩134,197 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩135,417 | ₩135,578 | ₩135,210 | ₩135,525 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩136,155 | ₩136,356 | ₩135,753 | ₩135,780 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩136,249 | ₩136,597 | ₩136,075 | ₩136,101 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,604 | ₩136,604 | ₩136,186 | ₩136,222 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,624 | ₩136,624 | ₩136,396 | ₩136,517 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,450 | ₩137,000 | ₩136,370 | ₩136,406 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,597 | ₩136,892 | ₩136,289 | ₩136,477 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩136,410 | ₩137,040 | ₩136,316 | ₩136,504 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,772 | ₩136,933 | ₩136,651 | ₩136,732 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,721 | ₩136,721 | ₩136,276 | ₩136,276 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩137,295 | ₩137,369 | ₩136,732 | ₩136,732 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,710 | ₩137,737 | ₩137,308 | ₩137,362 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,764 | ₩138,140 | ₩137,739 | ₩137,751 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,697 | ₩137,764 | ₩137,550 | ₩137,630 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,617 | ₩137,617 | ₩137,322 | ₩137,563 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,456 | ₩137,543 | ₩137,322 | ₩137,389 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩137,375 | ₩137,570 | ₩137,241 | ₩137,523 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩137,027 | ₩137,147 | ₩136,960 | ₩137,053 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩137,134 | ₩137,187 | ₩136,891 | ₩137,079 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,691 | ₩137,033 | ₩136,691 | ₩136,919 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,571 | ₩136,638 | ₩136,410 | ₩136,490 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,705 | ₩137,174 | ₩136,504 | ₩136,799 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩137,013 | ₩137,013 | ₩136,423 | ₩136,839 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩137,241 | ₩137,670 | ₩137,194 | ₩137,228 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩137,000 | ₩137,442 | ₩136,986 | ₩137,281 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩137,268 | ₩137,348 | ₩137,027 | ₩137,027 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,544 | ₩137,002 | ₩136,450 | ₩136,745 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩137,067 | ₩137,067 | ₩136,382 | ₩136,437 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,898 | ₩138,113 | ₩137,576 | ₩137,576 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,595 | ₩138,595 | ₩138,126 | ₩138,180 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,931 | ₩138,931 | ₩138,502 | ₩138,502 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,944 | ₩139,346 | ₩138,662 | ₩138,770 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩139,078 | ₩139,092 | ₩138,676 | ₩138,904 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩139,427 | ₩139,427 | ₩139,138 | ₩139,149 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,554 | ₩139,628 | ₩139,306 | ₩139,373 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,507 | ₩139,527 | ₩139,346 | ₩139,387 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,467 | ₩139,507 | ₩139,346 | ₩139,476 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,601 | ₩139,601 | ₩139,373 | ₩139,387 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,480 | ₩139,588 | ₩139,226 | ₩139,313 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩140,137 | ₩140,231 | ₩139,829 | ₩139,936 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩140,231 | ₩140,406 | ₩140,137 | ₩140,406 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩140,231 | ₩140,312 | ₩139,977 | ₩140,218 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,735 | ₩139,990 | ₩139,722 | ₩139,958 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,513 | ₩140,627 | ₩140,486 | ₩140,486 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩140,292 | ₩140,553 | ₩140,292 | ₩140,553 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩140,017 | ₩140,258 | ₩139,977 | ₩140,218 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩140,225 | ₩140,386 | ₩140,019 | ₩140,285 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,990 | ₩140,205 | ₩139,990 | ₩140,003 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,655 | ₩139,856 | ₩139,655 | ₩139,695 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩140,003 | ₩140,003 | ₩139,755 | ₩139,789 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,842 | ₩139,923 | ₩139,682 | ₩139,869 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,547 | ₩139,742 | ₩139,360 | ₩139,360 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩139,346 | ₩139,751 | ₩139,346 | ₩139,588 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,628 | ₩139,703 | ₩139,373 | ₩139,480 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩139,038 | ₩139,326 | ₩139,011 | ₩139,279 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩139,092 | ₩139,695 | ₩139,077 | ₩139,467 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩139,333 | ₩139,333 | ₩138,837 | ₩139,051 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,534 | ₩139,561 | ₩139,219 | ₩139,427 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩139,159 | ₩139,400 | ₩139,098 | ₩139,105 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,931 | ₩139,199 | ₩138,823 | ₩139,132 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩139,320 | ₩139,440 | ₩139,279 | ₩139,420 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩139,185 | ₩139,366 | ₩138,924 | ₩139,226 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩139,239 | ₩139,387 | ₩139,219 | ₩139,346 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩138,193 | ₩139,065 | ₩138,193 | ₩139,051 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,797 | ₩139,326 | ₩138,797 | ₩139,266 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,528 | ₩139,118 | ₩138,448 | ₩138,931 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩138,260 | ₩138,810 | ₩138,260 | ₩138,797 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,461 | ₩138,461 | ₩138,133 | ₩138,461 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩137,442 | ₩137,641 | ₩137,369 | ₩137,630 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,919 | ₩137,295 | ₩136,919 | ₩137,295 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩137,174 | ₩137,348 | ₩136,906 | ₩137,335 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩137,094 | ₩137,228 | ₩136,604 | ₩136,892 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,482 | ₩137,657 | ₩137,308 | ₩137,523 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩137,402 | ₩137,462 | ₩136,958 | ₩137,429 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,488 | ₩138,562 | ₩138,207 | ₩138,221 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,756 | ₩138,780 | ₩138,300 | ₩138,408 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,716 | ₩139,078 | ₩138,703 | ₩138,837 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩139,092 | ₩139,132 | ₩138,978 | ₩139,065 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩139,145 | ₩139,271 | ₩138,944 | ₩138,984 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,984 | ₩139,025 | ₩138,850 | ₩138,984 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩139,145 | ₩139,145 | ₩138,904 | ₩138,944 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,810 | ₩138,810 | ₩138,488 | ₩138,528 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,797 | ₩138,904 | ₩138,354 | ₩138,582 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,890 | ₩139,038 | ₩138,676 | ₩138,850 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩139,252 | ₩139,333 | ₩139,038 | ₩139,232 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩139,252 | ₩139,306 | ₩139,051 | ₩139,165 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩139,306 | ₩139,521 | ₩139,266 | ₩139,467 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,708 | ₩139,789 | ₩139,541 | ₩139,682 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,574 | ₩139,775 | ₩139,521 | ₩139,695 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,668 | ₩139,668 | ₩139,252 | ₩139,534 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,628 | ₩139,682 | ₩139,440 | ₩139,601 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,521 | ₩139,615 | ₩139,252 | ₩139,400 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,641 | ₩139,668 | ₩139,454 | ₩139,615 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩139,413 | ₩139,588 | ₩139,326 | ₩139,534 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,904 | ₩139,058 | ₩138,823 | ₩138,911 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,944 | ₩139,010 | ₩138,716 | ₩138,810 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,978 | ₩139,105 | ₩138,931 | ₩138,971 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,730 | ₩139,051 | ₩138,649 | ₩138,957 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,904 | ₩138,944 | ₩138,515 | ₩138,595 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,515 | ₩139,025 | ₩138,515 | ₩138,843 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,957 | ₩139,132 | ₩138,354 | ₩138,448 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,804 | ₩138,059 | ₩137,704 | ₩137,984 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,751 | ₩138,140 | ₩137,737 | ₩137,871 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩137,375 | ₩138,019 | ₩137,375 | ₩137,972 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩137,322 | ₩137,697 | ₩137,322 | ₩137,643 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,496 | ₩137,737 | ₩137,228 | ₩137,456 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,638 | ₩137,040 | ₩136,584 | ₩136,906 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩136,396 | ₩136,584 | ₩136,021 | ₩136,583 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,624 | ₩136,785 | ₩136,437 | ₩136,490 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,718 | ₩136,906 | ₩136,556 | ₩136,756 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩137,067 | ₩137,127 | ₩136,356 | ₩136,423 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩137,040 | ₩137,670 | ₩137,027 | ₩137,308 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,871 | ₩138,012 | ₩136,919 | ₩136,919 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,475 | ₩138,689 | ₩138,099 | ₩138,461 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,770 | ₩138,904 | ₩138,649 | ₩138,689 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,810 | ₩138,917 | ₩138,703 | ₩138,790 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,850 | ₩139,165 | ₩138,569 | ₩138,676 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,502 | ₩138,810 | ₩138,367 | ₩138,770 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,649 | ₩138,676 | ₩137,945 | ₩138,113 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,877 | ₩138,904 | ₩138,555 | ₩138,723 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩139,172 | ₩139,413 | ₩139,025 | ₩139,092 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩139,306 | ₩139,467 | ₩139,025 | ₩139,226 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩139,293 | ₩139,521 | ₩139,105 | ₩139,467 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,628 | ₩139,668 | ₩139,206 | ₩139,668 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,722 | ₩139,840 | ₩139,507 | ₩139,668 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,802 | ₩139,816 | ₩139,333 | ₩139,507 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,754 | ₩140,795 | ₩140,459 | ₩140,526 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,465 | ₩141,921 | ₩141,264 | ₩141,384 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩141,317 | ₩141,317 | ₩141,197 | ₩141,317 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩141,049 | ₩141,110 | ₩141,036 | ₩141,103 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,875 | ₩141,136 | ₩140,875 | ₩141,036 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,969 | ₩140,969 | ₩140,766 | ₩140,955 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,707 | ₩140,714 | ₩140,607 | ₩140,701 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,513 | ₩140,734 | ₩140,479 | ₩140,486 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,473 | ₩140,593 | ₩140,365 | ₩140,459 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,862 | ₩140,862 | ₩140,446 | ₩140,513 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩140,392 | ₩140,553 | ₩140,285 | ₩140,312 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩140,003 | ₩140,265 | ₩139,936 | ₩140,245 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,816 | ₩139,889 | ₩139,708 | ₩139,883 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩140,151 | ₩140,245 | ₩139,910 | ₩139,936 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,802 | ₩139,910 | ₩139,722 | ₩139,842 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,829 | ₩139,829 | ₩139,615 | ₩139,668 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,534 | ₩139,896 | ₩139,527 | ₩139,802 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩139,333 | ₩139,588 | ₩139,212 | ₩139,494 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩139,252 | ₩139,348 | ₩139,132 | ₩139,322 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩139,118 | ₩139,333 | ₩139,118 | ₩139,226 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,454 | ₩139,682 | ₩139,413 | ₩139,601 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩139,400 | ₩139,534 | ₩139,400 | ₩139,413 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩139,325 | ₩139,521 | ₩139,313 | ₩139,440 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩139,313 | ₩139,440 | ₩139,313 | ₩139,366 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩139,360 | ₩139,474 | ₩139,333 | ₩139,333 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩139,145 | ₩139,239 | ₩139,145 | ₩139,192 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩139,112 | ₩139,132 | ₩138,957 | ₩139,004 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,850 | ₩139,320 | ₩138,830 | ₩139,252 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩139,440 | ₩139,480 | ₩138,790 | ₩138,995 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,762 | ₩139,762 | ₩139,608 | ₩139,621 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,775 | ₩139,849 | ₩139,688 | ₩139,695 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,695 | ₩139,722 | ₩139,588 | ₩139,682 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,605 | ₩139,708 | ₩139,534 | ₩139,695 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,487 | ₩139,655 | ₩139,467 | ₩139,521 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,454 | ₩139,682 | ₩139,360 | ₩139,668 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩139,400 | ₩139,574 | ₩139,306 | ₩139,306 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,454 | ₩139,574 | ₩139,320 | ₩139,521 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩139,118 | ₩139,239 | ₩138,984 | ₩139,159 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩139,078 | ₩139,333 | ₩139,073 | ₩139,232 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,890 | ₩139,078 | ₩138,857 | ₩139,065 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,823 | ₩139,038 | ₩138,810 | ₩138,957 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,622 | ₩138,944 | ₩138,622 | ₩138,864 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,850 | ₩138,890 | ₩138,756 | ₩138,850 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩139,132 | ₩139,132 | ₩138,716 | ₩138,770 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,957 | ₩139,025 | ₩138,864 | ₩138,864 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,502 | ₩138,890 | ₩138,448 | ₩138,783 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,475 | ₩138,662 | ₩138,455 | ₩138,542 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,515 | ₩138,609 | ₩138,488 | ₩138,488 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,877 | ₩138,877 | ₩138,408 | ₩138,408 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩139,011 | ₩140,017 | ₩138,797 | ₩138,917 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,756 | ₩139,038 | ₩138,689 | ₩139,038 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,984 | ₩138,984 | ₩138,662 | ₩138,743 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,662 | ₩138,827 | ₩138,542 | ₩138,649 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩139,145 | ₩139,239 | ₩138,904 | ₩138,944 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,723 | ₩139,011 | ₩138,689 | ₩138,823 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩139,105 | ₩139,494 | ₩138,730 | ₩138,730 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,904 | ₩139,373 | ₩138,799 | ₩138,837 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,783 | ₩138,931 | ₩138,770 | ₩138,823 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,837 | ₩139,038 | ₩138,689 | ₩139,038 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,971 | ₩139,172 | ₩138,924 | ₩138,998 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,904 | ₩139,306 | ₩138,730 | ₩138,911 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩139,118 | ₩139,226 | ₩138,884 | ₩139,105 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,842 | ₩140,144 | ₩139,842 | ₩140,036 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,581 | ₩140,084 | ₩139,581 | ₩139,990 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,655 | ₩139,655 | ₩139,507 | ₩139,585 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,668 | ₩139,668 | ₩139,494 | ₩139,514 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,547 | ₩139,668 | ₩139,400 | ₩139,474 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩139,373 | ₩139,413 | ₩139,266 | ₩139,373 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,789 | ₩139,789 | ₩139,266 | ₩139,299 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,574 | ₩139,682 | ₩139,452 | ₩139,541 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩139,293 | ₩139,517 | ₩139,211 | ₩139,279 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,494 | ₩139,547 | ₩139,058 | ₩139,058 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,507 | ₩139,534 | ₩139,328 | ₩139,380 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,789 | ₩139,963 | ₩139,594 | ₩139,659 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,789 | ₩139,950 | ₩139,668 | ₩139,950 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,534 | ₩139,682 | ₩139,400 | ₩139,521 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩139,333 | ₩139,628 | ₩139,252 | ₩139,440 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,574 | ₩139,574 | ₩139,306 | ₩139,433 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩139,387 | ₩139,400 | ₩139,145 | ₩139,164 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩139,266 | ₩139,601 | ₩139,179 | ₩139,521 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩139,346 | ₩139,440 | ₩139,065 | ₩139,219 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,853 | ₩140,500 | ₩139,842 | ₩139,951 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩139,400 | ₩139,810 | ₩139,333 | ₩139,762 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩140,044 | ₩140,124 | ₩139,722 | ₩139,743 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩140,205 | ₩140,379 | ₩140,044 | ₩140,044 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,990 | ₩140,365 | ₩139,990 | ₩140,178 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩140,218 | ₩140,432 | ₩139,963 | ₩140,164 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,896 | ₩140,030 | ₩139,816 | ₩139,979 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩140,178 | ₩140,243 | ₩139,936 | ₩139,963 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩140,057 | ₩140,111 | ₩139,876 | ₩139,977 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,963 | ₩140,064 | ₩139,816 | ₩139,883 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,494 | ₩139,774 | ₩139,400 | ₩139,680 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩139,118 | ₩139,602 | ₩139,011 | ₩139,491 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩139,078 | ₩139,252 | ₩139,011 | ₩139,180 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,917 | ₩139,092 | ₩138,856 | ₩138,890 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,743 | ₩139,098 | ₩138,683 | ₩139,098 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,542 | ₩138,783 | ₩138,441 | ₩138,703 | +0.12% | 1.5만 |
|---|