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 | ₩127,916 | ₩128,370 | ₩127,782 | ₩127,903 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,634 | ₩127,342 | ₩126,514 | ₩127,342 | +0.56% | 41.6만 |
| 2026.10.07 | ₩126,834 | ₩127,622 | ₩126,728 | ₩126,981 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,089 | ₩128,423 | ₩127,582 | ₩128,143 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,330 | ₩128,423 | ₩127,381 | ₩128,036 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,518 | ₩129,865 | ₩127,802 | ₩128,009 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,330 | ₩128,877 | ₩128,136 | ₩128,690 | +0.28% | 58.9만 |
| 2026.09.30 | ₩127,969 | ₩128,997 | ₩127,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,276 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,502 | ₩127,649 | ₩126,861 | ₩127,048 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,290 | ₩128,343 | ₩127,115 | ₩127,649 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,385 | ₩129,465 | ₩128,477 | ₩128,917 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,199 | ₩130,199 | ₩129,264 | ₩129,618 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,320 | ₩131,320 | ₩129,485 | ₩130,186 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,360 | ₩131,547 | ₩131,260 | ₩131,334 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩131,774 | ₩131,774 | ₩131,147 | ₩131,441 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,494 | ₩131,514 | ₩130,987 | ₩131,393 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,015 | ₩132,015 | ₩131,481 | ₩131,748 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,220 | ₩131,574 | ₩131,067 | ₩131,199 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,427 | ₩131,587 | ₩131,107 | ₩131,160 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,574 | ₩131,948 | ₩131,401 | ₩131,534 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,427 | ₩132,402 | ₩131,354 | ₩131,761 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩131,841 | ₩131,841 | ₩130,987 | ₩131,053 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,296 | ₩133,323 | ₩132,215 | ₩132,215 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,190 | ₩133,422 | ₩132,936 | ₩133,136 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,243 | ₩133,617 | ₩133,109 | ₩133,123 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩133,897 | ₩133,977 | ₩133,190 | ₩133,190 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩133,777 | ₩133,790 | ₩133,523 | ₩133,537 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,378 | ₩134,378 | ₩133,390 | ₩133,617 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩134,832 | ₩134,992 | ₩134,625 | ₩134,939 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,566 | ₩135,766 | ₩135,166 | ₩135,192 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,660 | ₩136,007 | ₩135,486 | ₩135,513 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,013 | ₩136,013 | ₩135,597 | ₩135,633 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,033 | ₩136,033 | ₩135,806 | ₩135,927 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩135,860 | ₩136,407 | ₩135,780 | ₩135,816 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,007 | ₩136,300 | ₩135,700 | ₩135,886 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩135,820 | ₩136,447 | ₩135,726 | ₩135,913 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,180 | ₩136,340 | ₩136,060 | ₩136,140 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,129 | ₩136,129 | ₩135,686 | ₩135,686 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,701 | ₩136,774 | ₩136,140 | ₩136,140 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,115 | ₩137,141 | ₩136,714 | ₩136,768 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,168 | ₩137,542 | ₩137,143 | ₩137,155 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,101 | ₩137,168 | ₩136,955 | ₩137,035 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,021 | ₩137,021 | ₩136,728 | ₩136,968 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩136,861 | ₩136,948 | ₩136,728 | ₩136,794 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩136,781 | ₩136,975 | ₩136,647 | ₩136,928 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,434 | ₩136,554 | ₩136,367 | ₩136,461 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,541 | ₩136,594 | ₩136,299 | ₩136,486 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,100 | ₩136,441 | ₩136,100 | ₩136,327 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩135,980 | ₩136,047 | ₩135,820 | ₩135,900 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,113 | ₩136,581 | ₩135,913 | ₩136,207 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,421 | ₩136,421 | ₩135,833 | ₩136,247 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,647 | ₩137,075 | ₩136,601 | ₩136,634 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,407 | ₩136,848 | ₩136,394 | ₩136,688 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,674 | ₩136,754 | ₩136,434 | ₩136,434 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩135,953 | ₩136,410 | ₩135,860 | ₩136,154 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,474 | ₩136,474 | ₩135,792 | ₩135,846 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,302 | ₩137,515 | ₩136,981 | ₩136,981 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩137,996 | ₩137,996 | ₩137,529 | ₩137,582 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,330 | ₩138,330 | ₩137,902 | ₩137,902 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,343 | ₩138,744 | ₩138,063 | ₩138,169 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,477 | ₩138,490 | ₩138,076 | ₩138,303 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩138,824 | ₩138,824 | ₩138,537 | ₩138,547 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩138,951 | ₩139,024 | ₩138,704 | ₩138,770 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩138,904 | ₩138,924 | ₩138,744 | ₩138,784 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩138,864 | ₩138,904 | ₩138,744 | ₩138,873 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩138,997 | ₩138,997 | ₩138,770 | ₩138,784 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩138,877 | ₩138,984 | ₩138,623 | ₩138,710 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,531 | ₩139,625 | ₩139,224 | ₩139,331 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,625 | ₩139,798 | ₩139,531 | ₩139,798 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,625 | ₩139,705 | ₩139,371 | ₩139,611 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,131 | ₩139,384 | ₩139,117 | ₩139,352 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩139,905 | ₩140,019 | ₩139,878 | ₩139,878 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,685 | ₩139,945 | ₩139,685 | ₩139,945 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,411 | ₩139,651 | ₩139,371 | ₩139,611 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,618 | ₩139,778 | ₩139,414 | ₩139,678 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,384 | ₩139,598 | ₩139,384 | ₩139,398 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,051 | ₩139,251 | ₩139,051 | ₩139,091 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,398 | ₩139,398 | ₩139,151 | ₩139,184 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,238 | ₩139,318 | ₩139,077 | ₩139,264 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩138,944 | ₩139,137 | ₩138,757 | ₩138,757 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩138,744 | ₩139,147 | ₩138,744 | ₩138,984 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,024 | ₩139,099 | ₩138,770 | ₩138,877 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,437 | ₩138,724 | ₩138,410 | ₩138,677 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,490 | ₩139,091 | ₩138,475 | ₩138,864 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,730 | ₩138,730 | ₩138,236 | ₩138,450 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩138,931 | ₩138,957 | ₩138,617 | ₩138,824 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,557 | ₩138,797 | ₩138,497 | ₩138,503 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,330 | ₩138,597 | ₩138,223 | ₩138,530 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,717 | ₩138,837 | ₩138,677 | ₩138,817 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,583 | ₩138,764 | ₩138,323 | ₩138,623 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,637 | ₩138,784 | ₩138,617 | ₩138,744 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,595 | ₩138,463 | ₩137,595 | ₩138,450 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,196 | ₩138,724 | ₩138,196 | ₩138,663 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩137,929 | ₩138,517 | ₩137,849 | ₩138,330 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,662 | ₩138,210 | ₩137,662 | ₩138,196 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩137,862 | ₩137,862 | ₩137,535 | ₩137,862 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩136,848 | ₩137,045 | ₩136,774 | ₩137,035 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,327 | ₩136,701 | ₩136,327 | ₩136,701 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,581 | ₩136,754 | ₩136,314 | ₩136,741 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,501 | ₩136,634 | ₩136,013 | ₩136,300 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩136,888 | ₩137,061 | ₩136,714 | ₩136,928 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩136,808 | ₩136,868 | ₩136,366 | ₩136,834 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩137,889 | ₩137,963 | ₩137,609 | ₩137,623 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,156 | ₩138,180 | ₩137,702 | ₩137,809 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,116 | ₩138,477 | ₩138,103 | ₩138,236 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,490 | ₩138,530 | ₩138,376 | ₩138,463 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,543 | ₩138,669 | ₩138,343 | ₩138,383 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,383 | ₩138,423 | ₩138,250 | ₩138,383 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,543 | ₩138,543 | ₩138,303 | ₩138,343 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,210 | ₩138,210 | ₩137,889 | ₩137,929 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,196 | ₩138,303 | ₩137,756 | ₩137,983 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,290 | ₩138,437 | ₩138,076 | ₩138,250 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,650 | ₩138,730 | ₩138,437 | ₩138,630 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,650 | ₩138,704 | ₩138,450 | ₩138,563 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,704 | ₩138,917 | ₩138,663 | ₩138,864 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,104 | ₩139,184 | ₩138,937 | ₩139,077 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩138,971 | ₩139,171 | ₩138,917 | ₩139,091 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,064 | ₩139,064 | ₩138,650 | ₩138,931 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,024 | ₩139,077 | ₩138,837 | ₩138,997 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩138,917 | ₩139,011 | ₩138,650 | ₩138,797 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,037 | ₩139,064 | ₩138,850 | ₩139,011 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩138,810 | ₩138,984 | ₩138,724 | ₩138,931 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,303 | ₩138,457 | ₩138,223 | ₩138,310 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,343 | ₩138,408 | ₩138,116 | ₩138,210 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,376 | ₩138,503 | ₩138,330 | ₩138,370 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,129 | ₩138,450 | ₩138,049 | ₩138,356 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,303 | ₩138,343 | ₩137,916 | ₩137,996 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩137,916 | ₩138,423 | ₩137,916 | ₩138,243 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,356 | ₩138,530 | ₩137,756 | ₩137,849 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,208 | ₩137,462 | ₩137,108 | ₩137,387 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,155 | ₩137,542 | ₩137,141 | ₩137,275 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩136,781 | ₩137,422 | ₩136,781 | ₩137,375 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,728 | ₩137,101 | ₩136,728 | ₩137,048 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩136,901 | ₩137,141 | ₩136,634 | ₩136,861 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,047 | ₩136,447 | ₩135,993 | ₩136,314 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩135,806 | ₩135,993 | ₩135,433 | ₩135,992 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,033 | ₩136,194 | ₩135,846 | ₩135,900 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,127 | ₩136,314 | ₩135,965 | ₩136,164 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,474 | ₩136,534 | ₩135,766 | ₩135,833 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,447 | ₩137,075 | ₩136,434 | ₩136,714 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,275 | ₩137,415 | ₩136,327 | ₩136,327 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩137,876 | ₩138,089 | ₩137,502 | ₩137,862 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,169 | ₩138,303 | ₩138,049 | ₩138,089 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,210 | ₩138,316 | ₩138,103 | ₩138,190 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,250 | ₩138,563 | ₩137,969 | ₩138,076 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩137,902 | ₩138,210 | ₩137,769 | ₩138,169 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,049 | ₩138,076 | ₩137,348 | ₩137,515 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,276 | ₩138,303 | ₩137,956 | ₩138,123 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,570 | ₩138,810 | ₩138,423 | ₩138,490 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,704 | ₩138,864 | ₩138,423 | ₩138,623 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,690 | ₩138,917 | ₩138,503 | ₩138,864 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,024 | ₩139,064 | ₩138,603 | ₩139,064 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,117 | ₩139,235 | ₩138,904 | ₩139,064 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,198 | ₩139,211 | ₩138,730 | ₩138,904 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,145 | ₩140,186 | ₩139,852 | ₩139,918 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩140,853 | ₩141,307 | ₩140,653 | ₩140,773 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,706 | ₩140,706 | ₩140,586 | ₩140,706 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,439 | ₩140,499 | ₩140,426 | ₩140,493 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,266 | ₩140,526 | ₩140,266 | ₩140,426 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,359 | ₩140,359 | ₩140,157 | ₩140,346 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,099 | ₩140,105 | ₩139,999 | ₩140,092 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩139,905 | ₩140,125 | ₩139,872 | ₩139,878 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩139,865 | ₩139,985 | ₩139,758 | ₩139,852 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,252 | ₩140,252 | ₩139,838 | ₩139,905 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩139,785 | ₩139,945 | ₩139,678 | ₩139,705 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,398 | ₩139,658 | ₩139,331 | ₩139,638 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,211 | ₩139,284 | ₩139,104 | ₩139,278 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,545 | ₩139,638 | ₩139,304 | ₩139,331 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,198 | ₩139,304 | ₩139,117 | ₩139,238 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,224 | ₩139,224 | ₩139,011 | ₩139,064 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩138,931 | ₩139,291 | ₩138,924 | ₩139,198 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,730 | ₩138,984 | ₩138,610 | ₩138,890 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,650 | ₩138,745 | ₩138,530 | ₩138,720 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,517 | ₩138,730 | ₩138,517 | ₩138,623 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩138,850 | ₩139,077 | ₩138,810 | ₩138,997 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩138,797 | ₩138,931 | ₩138,797 | ₩138,810 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,722 | ₩138,917 | ₩138,710 | ₩138,837 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,710 | ₩138,837 | ₩138,710 | ₩138,764 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩138,757 | ₩138,870 | ₩138,730 | ₩138,730 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,543 | ₩138,637 | ₩138,543 | ₩138,590 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,510 | ₩138,530 | ₩138,356 | ₩138,403 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,250 | ₩138,717 | ₩138,230 | ₩138,650 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩138,837 | ₩138,877 | ₩138,190 | ₩138,394 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,157 | ₩139,157 | ₩139,004 | ₩139,017 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,171 | ₩139,244 | ₩139,084 | ₩139,091 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,091 | ₩139,117 | ₩138,984 | ₩139,077 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,001 | ₩139,104 | ₩138,931 | ₩139,091 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩138,884 | ₩139,051 | ₩138,864 | ₩138,917 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩138,850 | ₩139,077 | ₩138,757 | ₩139,064 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩138,797 | ₩138,971 | ₩138,704 | ₩138,704 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩138,850 | ₩138,971 | ₩138,717 | ₩138,917 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,517 | ₩138,637 | ₩138,383 | ₩138,557 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,477 | ₩138,730 | ₩138,471 | ₩138,630 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,290 | ₩138,477 | ₩138,256 | ₩138,463 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,223 | ₩138,437 | ₩138,210 | ₩138,356 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,023 | ₩138,343 | ₩138,023 | ₩138,263 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,250 | ₩138,290 | ₩138,156 | ₩138,250 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,530 | ₩138,530 | ₩138,116 | ₩138,169 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,356 | ₩138,423 | ₩138,263 | ₩138,263 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩137,902 | ₩138,290 | ₩137,849 | ₩138,183 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩137,876 | ₩138,063 | ₩137,856 | ₩137,943 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩137,916 | ₩138,009 | ₩137,889 | ₩137,889 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,276 | ₩138,276 | ₩137,809 | ₩137,809 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,410 | ₩139,411 | ₩138,196 | ₩138,316 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,156 | ₩138,437 | ₩138,089 | ₩138,437 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,383 | ₩138,383 | ₩138,063 | ₩138,143 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,063 | ₩138,227 | ₩137,943 | ₩138,049 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,543 | ₩138,637 | ₩138,303 | ₩138,343 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,123 | ₩138,410 | ₩138,089 | ₩138,223 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,503 | ₩138,890 | ₩138,129 | ₩138,129 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,303 | ₩138,770 | ₩138,199 | ₩138,236 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,183 | ₩138,330 | ₩138,169 | ₩138,223 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,236 | ₩138,437 | ₩138,089 | ₩138,437 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,370 | ₩138,570 | ₩138,323 | ₩138,396 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,303 | ₩138,704 | ₩138,129 | ₩138,310 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,517 | ₩138,623 | ₩138,283 | ₩138,503 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,238 | ₩139,538 | ₩139,238 | ₩139,430 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩138,977 | ₩139,478 | ₩138,977 | ₩139,384 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,051 | ₩139,051 | ₩138,904 | ₩138,981 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,064 | ₩139,064 | ₩138,890 | ₩138,910 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩138,944 | ₩139,064 | ₩138,797 | ₩138,870 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩138,770 | ₩138,810 | ₩138,663 | ₩138,770 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,184 | ₩139,184 | ₩138,663 | ₩138,697 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩138,971 | ₩139,077 | ₩138,849 | ₩138,937 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,690 | ₩138,913 | ₩138,609 | ₩138,677 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩138,890 | ₩138,944 | ₩138,457 | ₩138,457 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩138,904 | ₩138,931 | ₩138,725 | ₩138,777 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,184 | ₩139,358 | ₩138,991 | ₩139,055 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,184 | ₩139,344 | ₩139,064 | ₩139,344 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩138,931 | ₩139,077 | ₩138,797 | ₩138,917 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,730 | ₩139,024 | ₩138,650 | ₩138,837 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩138,971 | ₩138,971 | ₩138,704 | ₩138,830 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩138,784 | ₩138,797 | ₩138,543 | ₩138,562 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,663 | ₩138,997 | ₩138,577 | ₩138,917 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩138,744 | ₩138,837 | ₩138,463 | ₩138,617 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,248 | ₩139,892 | ₩139,238 | ₩139,346 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩138,797 | ₩139,206 | ₩138,730 | ₩139,157 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,438 | ₩139,518 | ₩139,117 | ₩139,139 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,598 | ₩139,772 | ₩139,438 | ₩139,438 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,384 | ₩139,758 | ₩139,384 | ₩139,571 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,611 | ₩139,825 | ₩139,358 | ₩139,558 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,291 | ₩139,424 | ₩139,211 | ₩139,374 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,571 | ₩139,637 | ₩139,331 | ₩139,358 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,451 | ₩139,505 | ₩139,271 | ₩139,371 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,358 | ₩139,458 | ₩139,211 | ₩139,278 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩138,890 | ₩139,169 | ₩138,797 | ₩139,076 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,517 | ₩138,999 | ₩138,410 | ₩138,888 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,477 | ₩138,650 | ₩138,410 | ₩138,578 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,316 | ₩138,490 | ₩138,255 | ₩138,290 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,143 | ₩138,497 | ₩138,083 | ₩138,497 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩137,943 | ₩138,183 | ₩137,842 | ₩138,103 | +0.12% | 1.5만 |
|---|