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 | ₩128,094 | ₩128,549 | ₩127,960 | ₩128,081 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,811 | ₩127,519 | ₩126,690 | ₩127,519 | +0.56% | 41.6만 |
| 2026.10.07 | ₩127,011 | ₩127,800 | ₩126,904 | ₩127,158 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,268 | ₩128,602 | ₩127,760 | ₩128,321 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,509 | ₩128,602 | ₩127,558 | ₩128,214 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,698 | ₩130,046 | ₩127,980 | ₩128,188 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,509 | ₩129,057 | ₩128,315 | ₩128,870 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,148 | ₩129,177 | ₩128,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,455 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,680 | ₩127,827 | ₩127,038 | ₩127,225 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,468 | ₩128,522 | ₩127,292 | ₩127,827 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,565 | ₩129,645 | ₩128,656 | ₩129,097 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,380 | ₩130,380 | ₩129,444 | ₩129,799 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,503 | ₩131,503 | ₩129,665 | ₩130,367 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,543 | ₩131,731 | ₩131,443 | ₩131,517 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩131,958 | ₩131,958 | ₩131,330 | ₩131,624 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,677 | ₩131,697 | ₩131,169 | ₩131,576 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,199 | ₩132,199 | ₩131,664 | ₩131,931 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,403 | ₩131,757 | ₩131,249 | ₩131,382 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,610 | ₩131,771 | ₩131,289 | ₩131,343 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,757 | ₩132,132 | ₩131,584 | ₩131,717 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,610 | ₩132,586 | ₩131,537 | ₩131,945 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩132,025 | ₩132,025 | ₩131,169 | ₩131,236 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,482 | ₩133,509 | ₩132,399 | ₩132,399 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,375 | ₩133,608 | ₩133,121 | ₩133,322 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,429 | ₩133,803 | ₩133,295 | ₩133,308 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,084 | ₩134,164 | ₩133,375 | ₩133,375 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩133,963 | ₩133,977 | ₩133,709 | ₩133,723 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,565 | ₩134,565 | ₩133,576 | ₩133,803 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩135,020 | ₩135,180 | ₩134,812 | ₩135,127 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,755 | ₩135,955 | ₩135,354 | ₩135,381 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,849 | ₩136,196 | ₩135,675 | ₩135,701 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,203 | ₩136,203 | ₩135,786 | ₩135,822 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,223 | ₩136,223 | ₩135,996 | ₩136,116 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,049 | ₩136,597 | ₩135,969 | ₩136,005 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,196 | ₩136,490 | ₩135,889 | ₩136,076 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩136,009 | ₩136,637 | ₩135,915 | ₩136,103 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,370 | ₩136,530 | ₩136,250 | ₩136,330 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,319 | ₩136,319 | ₩135,875 | ₩135,875 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,891 | ₩136,965 | ₩136,330 | ₩136,330 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,306 | ₩137,333 | ₩136,905 | ₩136,958 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,359 | ₩137,734 | ₩137,334 | ₩137,346 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,292 | ₩137,359 | ₩137,145 | ₩137,226 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,212 | ₩137,212 | ₩136,918 | ₩137,159 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,052 | ₩137,139 | ₩136,918 | ₩136,985 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩136,972 | ₩137,165 | ₩136,838 | ₩137,119 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,624 | ₩136,744 | ₩136,557 | ₩136,651 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,731 | ₩136,784 | ₩136,489 | ₩136,676 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,290 | ₩136,631 | ₩136,290 | ₩136,517 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,169 | ₩136,236 | ₩136,009 | ₩136,089 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,303 | ₩136,771 | ₩136,103 | ₩136,397 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,611 | ₩136,611 | ₩136,022 | ₩136,437 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,838 | ₩137,266 | ₩136,791 | ₩136,824 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,597 | ₩137,038 | ₩136,584 | ₩136,878 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,865 | ₩136,945 | ₩136,624 | ₩136,624 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,143 | ₩136,600 | ₩136,049 | ₩136,343 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,664 | ₩136,664 | ₩135,981 | ₩136,036 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,493 | ₩137,707 | ₩137,172 | ₩137,172 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,188 | ₩138,188 | ₩137,720 | ₩137,774 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,522 | ₩138,522 | ₩138,095 | ₩138,095 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,536 | ₩138,937 | ₩138,255 | ₩138,362 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,669 | ₩138,683 | ₩138,268 | ₩138,496 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩139,017 | ₩139,017 | ₩138,730 | ₩138,740 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,144 | ₩139,218 | ₩138,897 | ₩138,964 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,097 | ₩139,117 | ₩138,937 | ₩138,977 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,057 | ₩139,097 | ₩138,937 | ₩139,067 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,191 | ₩139,191 | ₩138,964 | ₩138,977 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,071 | ₩139,178 | ₩138,817 | ₩138,903 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,726 | ₩139,819 | ₩139,418 | ₩139,525 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,819 | ₩139,993 | ₩139,726 | ₩139,993 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,819 | ₩139,899 | ₩139,565 | ₩139,806 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,325 | ₩139,579 | ₩139,311 | ₩139,547 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,100 | ₩140,214 | ₩140,073 | ₩140,073 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,879 | ₩140,140 | ₩139,879 | ₩140,140 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,605 | ₩139,846 | ₩139,565 | ₩139,806 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,813 | ₩139,973 | ₩139,608 | ₩139,873 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,579 | ₩139,793 | ₩139,579 | ₩139,592 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,244 | ₩139,445 | ₩139,244 | ₩139,284 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,592 | ₩139,592 | ₩139,345 | ₩139,378 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,432 | ₩139,512 | ₩139,271 | ₩139,458 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,137 | ₩139,331 | ₩138,950 | ₩138,950 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩138,937 | ₩139,341 | ₩138,937 | ₩139,178 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,218 | ₩139,293 | ₩138,964 | ₩139,071 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,629 | ₩138,917 | ₩138,603 | ₩138,870 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,683 | ₩139,284 | ₩138,668 | ₩139,057 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,924 | ₩138,924 | ₩138,429 | ₩138,643 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,124 | ₩139,151 | ₩138,810 | ₩139,017 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,750 | ₩138,990 | ₩138,690 | ₩138,696 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,522 | ₩138,790 | ₩138,415 | ₩138,723 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,910 | ₩139,030 | ₩138,870 | ₩139,010 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,776 | ₩138,957 | ₩138,516 | ₩138,817 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,830 | ₩138,977 | ₩138,810 | ₩138,937 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,787 | ₩138,656 | ₩137,787 | ₩138,643 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,389 | ₩138,917 | ₩138,389 | ₩138,857 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,121 | ₩138,710 | ₩138,041 | ₩138,522 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,854 | ₩138,402 | ₩137,854 | ₩138,389 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,054 | ₩138,054 | ₩137,727 | ₩138,054 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩137,038 | ₩137,236 | ₩136,965 | ₩137,226 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,517 | ₩136,891 | ₩136,517 | ₩136,891 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,771 | ₩136,945 | ₩136,504 | ₩136,931 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,691 | ₩136,824 | ₩136,203 | ₩136,490 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,079 | ₩137,252 | ₩136,905 | ₩137,119 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩136,998 | ₩137,058 | ₩136,556 | ₩137,025 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,081 | ₩138,155 | ₩137,800 | ₩137,815 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,349 | ₩138,373 | ₩137,894 | ₩138,001 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,309 | ₩138,669 | ₩138,295 | ₩138,429 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,683 | ₩138,723 | ₩138,569 | ₩138,656 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,736 | ₩138,862 | ₩138,536 | ₩138,576 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,576 | ₩138,616 | ₩138,442 | ₩138,576 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,736 | ₩138,736 | ₩138,496 | ₩138,536 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,402 | ₩138,402 | ₩138,081 | ₩138,121 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,389 | ₩138,496 | ₩137,948 | ₩138,175 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,482 | ₩138,629 | ₩138,268 | ₩138,442 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,843 | ₩138,924 | ₩138,629 | ₩138,823 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,843 | ₩138,897 | ₩138,643 | ₩138,756 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,897 | ₩139,111 | ₩138,857 | ₩139,057 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,298 | ₩139,378 | ₩139,131 | ₩139,271 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,164 | ₩139,365 | ₩139,111 | ₩139,284 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,258 | ₩139,258 | ₩138,843 | ₩139,124 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,218 | ₩139,271 | ₩139,030 | ₩139,191 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,111 | ₩139,204 | ₩138,843 | ₩138,990 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,231 | ₩139,258 | ₩139,044 | ₩139,204 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩139,004 | ₩139,178 | ₩138,917 | ₩139,124 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,496 | ₩138,649 | ₩138,415 | ₩138,502 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,536 | ₩138,601 | ₩138,309 | ₩138,402 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,569 | ₩138,696 | ₩138,522 | ₩138,563 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,322 | ₩138,643 | ₩138,242 | ₩138,549 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,496 | ₩138,536 | ₩138,108 | ₩138,188 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,108 | ₩138,616 | ₩138,108 | ₩138,436 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,549 | ₩138,723 | ₩137,948 | ₩138,041 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,399 | ₩137,653 | ₩137,299 | ₩137,579 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,346 | ₩137,734 | ₩137,333 | ₩137,466 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩136,972 | ₩137,613 | ₩136,972 | ₩137,566 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,918 | ₩137,292 | ₩136,918 | ₩137,239 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,092 | ₩137,333 | ₩136,824 | ₩137,052 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,236 | ₩136,637 | ₩136,183 | ₩136,504 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩135,996 | ₩136,183 | ₩135,621 | ₩136,181 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,223 | ₩136,383 | ₩136,036 | ₩136,089 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,316 | ₩136,504 | ₩136,155 | ₩136,354 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,664 | ₩136,724 | ₩135,955 | ₩136,022 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,637 | ₩137,266 | ₩136,624 | ₩136,905 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,466 | ₩137,607 | ₩136,517 | ₩136,517 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,068 | ₩138,282 | ₩137,694 | ₩138,054 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,362 | ₩138,496 | ₩138,242 | ₩138,282 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,402 | ₩138,509 | ₩138,295 | ₩138,382 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,442 | ₩138,756 | ₩138,161 | ₩138,268 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,095 | ₩138,402 | ₩137,961 | ₩138,362 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,242 | ₩138,268 | ₩137,540 | ₩137,707 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,469 | ₩138,496 | ₩138,148 | ₩138,315 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,763 | ₩139,004 | ₩138,616 | ₩138,683 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,897 | ₩139,057 | ₩138,616 | ₩138,817 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,883 | ₩139,111 | ₩138,696 | ₩139,057 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,218 | ₩139,258 | ₩138,797 | ₩139,258 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,311 | ₩139,429 | ₩139,097 | ₩139,258 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,391 | ₩139,405 | ₩138,924 | ₩139,097 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,341 | ₩140,381 | ₩140,047 | ₩140,113 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,049 | ₩141,504 | ₩140,849 | ₩140,969 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,902 | ₩140,902 | ₩140,782 | ₩140,902 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,635 | ₩140,695 | ₩140,621 | ₩140,688 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,461 | ₩140,722 | ₩140,461 | ₩140,621 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,555 | ₩140,555 | ₩140,353 | ₩140,541 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,294 | ₩140,301 | ₩140,194 | ₩140,287 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,100 | ₩140,321 | ₩140,067 | ₩140,073 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,060 | ₩140,180 | ₩139,953 | ₩140,047 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,448 | ₩140,448 | ₩140,033 | ₩140,100 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩139,980 | ₩140,140 | ₩139,873 | ₩139,899 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,592 | ₩139,853 | ₩139,525 | ₩139,833 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,405 | ₩139,478 | ₩139,298 | ₩139,472 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,739 | ₩139,833 | ₩139,498 | ₩139,525 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,391 | ₩139,498 | ₩139,311 | ₩139,432 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,418 | ₩139,418 | ₩139,204 | ₩139,258 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,124 | ₩139,485 | ₩139,117 | ₩139,391 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,924 | ₩139,178 | ₩138,803 | ₩139,084 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,843 | ₩138,938 | ₩138,723 | ₩138,913 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,710 | ₩138,924 | ₩138,710 | ₩138,817 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,044 | ₩139,271 | ₩139,004 | ₩139,191 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩138,990 | ₩139,124 | ₩138,990 | ₩139,004 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,915 | ₩139,111 | ₩138,903 | ₩139,030 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,903 | ₩139,030 | ₩138,903 | ₩138,957 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩138,950 | ₩139,064 | ₩138,924 | ₩138,924 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,736 | ₩138,830 | ₩138,736 | ₩138,783 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,703 | ₩138,723 | ₩138,549 | ₩138,596 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,442 | ₩138,910 | ₩138,422 | ₩138,843 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩139,030 | ₩139,071 | ₩138,382 | ₩138,587 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,351 | ₩139,351 | ₩139,198 | ₩139,211 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,365 | ₩139,438 | ₩139,278 | ₩139,284 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,284 | ₩139,311 | ₩139,178 | ₩139,271 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,195 | ₩139,298 | ₩139,124 | ₩139,284 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,077 | ₩139,244 | ₩139,057 | ₩139,111 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,044 | ₩139,271 | ₩138,950 | ₩139,258 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩138,990 | ₩139,164 | ₩138,897 | ₩138,897 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,044 | ₩139,164 | ₩138,910 | ₩139,111 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,710 | ₩138,830 | ₩138,576 | ₩138,750 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,669 | ₩138,924 | ₩138,664 | ₩138,823 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,482 | ₩138,669 | ₩138,449 | ₩138,656 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,415 | ₩138,629 | ₩138,402 | ₩138,549 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,215 | ₩138,536 | ₩138,215 | ₩138,456 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,442 | ₩138,482 | ₩138,349 | ₩138,442 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,723 | ₩138,723 | ₩138,309 | ₩138,362 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,549 | ₩138,616 | ₩138,456 | ₩138,456 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,095 | ₩138,482 | ₩138,041 | ₩138,375 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,068 | ₩138,255 | ₩138,048 | ₩138,135 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,108 | ₩138,202 | ₩138,081 | ₩138,081 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,469 | ₩138,469 | ₩138,001 | ₩138,001 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,603 | ₩139,605 | ₩138,389 | ₩138,509 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,349 | ₩138,629 | ₩138,282 | ₩138,629 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,576 | ₩138,576 | ₩138,255 | ₩138,335 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,255 | ₩138,419 | ₩138,135 | ₩138,242 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,736 | ₩138,830 | ₩138,496 | ₩138,536 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,315 | ₩138,603 | ₩138,282 | ₩138,415 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,696 | ₩139,084 | ₩138,322 | ₩138,322 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,496 | ₩138,964 | ₩138,391 | ₩138,429 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,375 | ₩138,522 | ₩138,362 | ₩138,415 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,429 | ₩138,629 | ₩138,282 | ₩138,629 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,563 | ₩138,763 | ₩138,516 | ₩138,589 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,496 | ₩138,897 | ₩138,322 | ₩138,502 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,710 | ₩138,817 | ₩138,476 | ₩138,696 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,432 | ₩139,732 | ₩139,432 | ₩139,624 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,171 | ₩139,672 | ₩139,171 | ₩139,579 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,244 | ₩139,244 | ₩139,097 | ₩139,175 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,258 | ₩139,258 | ₩139,084 | ₩139,104 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,137 | ₩139,258 | ₩138,990 | ₩139,064 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩138,964 | ₩139,004 | ₩138,857 | ₩138,964 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,378 | ₩139,378 | ₩138,857 | ₩138,890 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,164 | ₩139,271 | ₩139,043 | ₩139,131 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,883 | ₩139,107 | ₩138,802 | ₩138,870 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,084 | ₩139,137 | ₩138,649 | ₩138,649 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,097 | ₩139,124 | ₩138,918 | ₩138,970 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,378 | ₩139,552 | ₩139,184 | ₩139,248 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,378 | ₩139,539 | ₩139,258 | ₩139,539 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,124 | ₩139,271 | ₩138,990 | ₩139,111 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,924 | ₩139,218 | ₩138,843 | ₩139,030 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,164 | ₩139,164 | ₩138,897 | ₩139,024 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩138,977 | ₩138,990 | ₩138,736 | ₩138,755 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,857 | ₩139,191 | ₩138,770 | ₩139,111 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩138,937 | ₩139,030 | ₩138,656 | ₩138,810 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,442 | ₩140,087 | ₩139,432 | ₩139,540 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩138,990 | ₩139,399 | ₩138,924 | ₩139,351 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,632 | ₩139,712 | ₩139,311 | ₩139,333 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,793 | ₩139,966 | ₩139,632 | ₩139,632 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,579 | ₩139,953 | ₩139,579 | ₩139,766 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,806 | ₩140,020 | ₩139,552 | ₩139,752 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,485 | ₩139,619 | ₩139,405 | ₩139,568 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,766 | ₩139,831 | ₩139,525 | ₩139,552 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,645 | ₩139,699 | ₩139,465 | ₩139,565 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,552 | ₩139,652 | ₩139,405 | ₩139,472 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,084 | ₩139,363 | ₩138,990 | ₩139,270 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,710 | ₩139,192 | ₩138,603 | ₩139,081 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,669 | ₩138,843 | ₩138,603 | ₩138,771 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,509 | ₩138,683 | ₩138,448 | ₩138,482 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,335 | ₩138,690 | ₩138,275 | ₩138,690 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,135 | ₩138,375 | ₩138,034 | ₩138,295 | +0.12% | 1.5만 |
|---|