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 | ₩128,058 | ₩128,512 | ₩127,924 | ₩128,044 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,775 | ₩127,483 | ₩126,654 | ₩127,483 | +0.56% | 41.6만 |
| 2026.10.07 | ₩126,975 | ₩127,764 | ₩126,868 | ₩127,122 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,231 | ₩128,566 | ₩127,724 | ₩128,285 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,472 | ₩128,566 | ₩127,522 | ₩128,178 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,662 | ₩130,009 | ₩127,944 | ₩128,151 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,472 | ₩129,020 | ₩128,278 | ₩128,833 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,111 | ₩129,140 | ₩128,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,419 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,643 | ₩127,790 | ₩127,002 | ₩127,189 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,432 | ₩128,485 | ₩127,256 | ₩127,790 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,528 | ₩129,608 | ₩128,619 | ₩129,060 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,343 | ₩130,343 | ₩129,408 | ₩129,762 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,466 | ₩131,466 | ₩129,628 | ₩130,330 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,506 | ₩131,693 | ₩131,406 | ₩131,479 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩131,920 | ₩131,920 | ₩131,292 | ₩131,586 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,640 | ₩131,660 | ₩131,132 | ₩131,538 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,161 | ₩132,161 | ₩131,626 | ₩131,894 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,366 | ₩131,720 | ₩131,212 | ₩131,344 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,573 | ₩131,733 | ₩131,252 | ₩131,306 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,720 | ₩132,094 | ₩131,546 | ₩131,680 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,573 | ₩132,549 | ₩131,499 | ₩131,907 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩131,987 | ₩131,987 | ₩131,132 | ₩131,199 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,444 | ₩133,471 | ₩132,362 | ₩132,362 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,337 | ₩133,570 | ₩133,083 | ₩133,284 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,391 | ₩133,765 | ₩133,257 | ₩133,270 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,046 | ₩134,126 | ₩133,337 | ₩133,337 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩133,925 | ₩133,939 | ₩133,671 | ₩133,685 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,527 | ₩134,527 | ₩133,538 | ₩133,765 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩134,981 | ₩135,142 | ₩134,774 | ₩135,088 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,716 | ₩135,917 | ₩135,315 | ₩135,342 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,810 | ₩136,157 | ₩135,636 | ₩135,663 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,164 | ₩136,164 | ₩135,747 | ₩135,783 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,184 | ₩136,184 | ₩135,957 | ₩136,077 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,010 | ₩136,558 | ₩135,930 | ₩135,966 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,157 | ₩136,451 | ₩135,850 | ₩136,037 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩135,970 | ₩136,598 | ₩135,877 | ₩136,064 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,331 | ₩136,492 | ₩136,211 | ₩136,291 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,280 | ₩136,280 | ₩135,837 | ₩135,837 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,852 | ₩136,926 | ₩136,291 | ₩136,291 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,267 | ₩137,293 | ₩136,866 | ₩136,919 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,320 | ₩137,694 | ₩137,295 | ₩137,307 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,253 | ₩137,320 | ₩137,106 | ₩137,187 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,173 | ₩137,173 | ₩136,879 | ₩137,120 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,013 | ₩137,100 | ₩136,879 | ₩136,946 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩136,933 | ₩137,126 | ₩136,799 | ₩137,080 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,585 | ₩136,705 | ₩136,518 | ₩136,612 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,692 | ₩136,745 | ₩136,450 | ₩136,637 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,251 | ₩136,592 | ₩136,251 | ₩136,478 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,131 | ₩136,198 | ₩135,970 | ₩136,050 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,264 | ₩136,732 | ₩136,064 | ₩136,358 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,572 | ₩136,572 | ₩135,984 | ₩136,398 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,799 | ₩137,227 | ₩136,752 | ₩136,786 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,558 | ₩136,999 | ₩136,545 | ₩136,839 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,826 | ₩136,906 | ₩136,585 | ₩136,585 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,104 | ₩136,561 | ₩136,010 | ₩136,304 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,625 | ₩136,625 | ₩135,942 | ₩135,997 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,454 | ₩137,668 | ₩137,133 | ₩137,133 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,149 | ₩138,149 | ₩137,681 | ₩137,735 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,483 | ₩138,483 | ₩138,055 | ₩138,055 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,496 | ₩138,897 | ₩138,216 | ₩138,323 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,630 | ₩138,643 | ₩138,229 | ₩138,456 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩138,978 | ₩138,978 | ₩138,690 | ₩138,701 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,105 | ₩139,178 | ₩138,857 | ₩138,924 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,058 | ₩139,078 | ₩138,897 | ₩138,937 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,018 | ₩139,058 | ₩138,897 | ₩139,027 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,151 | ₩139,151 | ₩138,924 | ₩138,937 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,031 | ₩139,138 | ₩138,777 | ₩138,864 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,686 | ₩139,780 | ₩139,379 | ₩139,485 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,780 | ₩139,953 | ₩139,686 | ₩139,953 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,780 | ₩139,860 | ₩139,526 | ₩139,766 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,285 | ₩139,539 | ₩139,272 | ₩139,507 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,060 | ₩140,174 | ₩140,033 | ₩140,033 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,840 | ₩140,100 | ₩139,840 | ₩140,100 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,566 | ₩139,806 | ₩139,526 | ₩139,766 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,773 | ₩139,933 | ₩139,568 | ₩139,833 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,539 | ₩139,753 | ₩139,539 | ₩139,552 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,205 | ₩139,405 | ₩139,205 | ₩139,245 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,552 | ₩139,552 | ₩139,305 | ₩139,338 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,392 | ₩139,472 | ₩139,232 | ₩139,419 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,098 | ₩139,292 | ₩138,911 | ₩138,911 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩138,897 | ₩139,301 | ₩138,897 | ₩139,138 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,178 | ₩139,253 | ₩138,924 | ₩139,031 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,590 | ₩138,877 | ₩138,563 | ₩138,831 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,643 | ₩139,245 | ₩138,629 | ₩139,018 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,884 | ₩138,884 | ₩138,389 | ₩138,603 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,085 | ₩139,111 | ₩138,770 | ₩138,978 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,710 | ₩138,951 | ₩138,650 | ₩138,657 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,483 | ₩138,750 | ₩138,376 | ₩138,684 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,871 | ₩138,991 | ₩138,831 | ₩138,971 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,737 | ₩138,917 | ₩138,476 | ₩138,777 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,790 | ₩138,937 | ₩138,770 | ₩138,897 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,748 | ₩138,617 | ₩137,748 | ₩138,603 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,349 | ₩138,877 | ₩138,349 | ₩138,817 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,082 | ₩138,670 | ₩138,002 | ₩138,483 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,815 | ₩138,363 | ₩137,815 | ₩138,349 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,015 | ₩138,015 | ₩137,688 | ₩138,015 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩136,999 | ₩137,197 | ₩136,926 | ₩137,187 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,478 | ₩136,852 | ₩136,478 | ₩136,852 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,732 | ₩136,906 | ₩136,465 | ₩136,893 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,652 | ₩136,786 | ₩136,164 | ₩136,451 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,040 | ₩137,213 | ₩136,866 | ₩137,080 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩136,959 | ₩137,019 | ₩136,517 | ₩136,986 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,042 | ₩138,115 | ₩137,761 | ₩137,776 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,309 | ₩138,333 | ₩137,855 | ₩137,962 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,269 | ₩138,630 | ₩138,256 | ₩138,389 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,643 | ₩138,684 | ₩138,530 | ₩138,617 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,697 | ₩138,823 | ₩138,496 | ₩138,537 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,537 | ₩138,577 | ₩138,403 | ₩138,537 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,697 | ₩138,697 | ₩138,456 | ₩138,496 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,363 | ₩138,363 | ₩138,042 | ₩138,082 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,349 | ₩138,456 | ₩137,908 | ₩138,136 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,443 | ₩138,590 | ₩138,229 | ₩138,403 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,804 | ₩138,884 | ₩138,590 | ₩138,784 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,804 | ₩138,857 | ₩138,603 | ₩138,717 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,857 | ₩139,071 | ₩138,817 | ₩139,018 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,258 | ₩139,338 | ₩139,091 | ₩139,232 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,125 | ₩139,325 | ₩139,071 | ₩139,245 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,218 | ₩139,218 | ₩138,804 | ₩139,085 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,178 | ₩139,232 | ₩138,991 | ₩139,151 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,071 | ₩139,165 | ₩138,804 | ₩138,951 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,191 | ₩139,218 | ₩139,004 | ₩139,165 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩138,964 | ₩139,138 | ₩138,877 | ₩139,085 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,456 | ₩138,610 | ₩138,376 | ₩138,463 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,496 | ₩138,562 | ₩138,269 | ₩138,363 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,530 | ₩138,657 | ₩138,483 | ₩138,523 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,283 | ₩138,603 | ₩138,202 | ₩138,510 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,456 | ₩138,496 | ₩138,069 | ₩138,149 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,069 | ₩138,577 | ₩138,069 | ₩138,396 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,510 | ₩138,684 | ₩137,908 | ₩138,002 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,360 | ₩137,614 | ₩137,260 | ₩137,539 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,307 | ₩137,694 | ₩137,293 | ₩137,427 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩136,933 | ₩137,574 | ₩136,933 | ₩137,527 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,879 | ₩137,253 | ₩136,879 | ₩137,200 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,053 | ₩137,293 | ₩136,786 | ₩137,013 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,198 | ₩136,598 | ₩136,144 | ₩136,465 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩135,957 | ₩136,144 | ₩135,583 | ₩136,143 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,184 | ₩136,345 | ₩135,997 | ₩136,050 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,278 | ₩136,465 | ₩136,116 | ₩136,315 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,625 | ₩136,685 | ₩135,917 | ₩135,984 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,598 | ₩137,227 | ₩136,585 | ₩136,866 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,427 | ₩137,568 | ₩136,478 | ₩136,478 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,029 | ₩138,242 | ₩137,654 | ₩138,015 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,323 | ₩138,456 | ₩138,202 | ₩138,242 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,363 | ₩138,470 | ₩138,256 | ₩138,343 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,403 | ₩138,717 | ₩138,122 | ₩138,229 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,055 | ₩138,363 | ₩137,922 | ₩138,323 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,202 | ₩138,229 | ₩137,501 | ₩137,668 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,430 | ₩138,456 | ₩138,109 | ₩138,276 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,724 | ₩138,964 | ₩138,577 | ₩138,643 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,857 | ₩139,018 | ₩138,577 | ₩138,777 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,844 | ₩139,071 | ₩138,657 | ₩139,018 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,178 | ₩139,218 | ₩138,757 | ₩139,218 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,272 | ₩139,389 | ₩139,058 | ₩139,218 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,352 | ₩139,365 | ₩138,884 | ₩139,058 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,301 | ₩140,341 | ₩140,007 | ₩140,074 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,009 | ₩141,464 | ₩140,809 | ₩140,929 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,862 | ₩140,862 | ₩140,742 | ₩140,862 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,595 | ₩140,655 | ₩140,581 | ₩140,648 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,421 | ₩140,682 | ₩140,421 | ₩140,581 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,515 | ₩140,515 | ₩140,313 | ₩140,501 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,254 | ₩140,261 | ₩140,154 | ₩140,247 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,060 | ₩140,281 | ₩140,027 | ₩140,033 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,020 | ₩140,140 | ₩139,913 | ₩140,007 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,408 | ₩140,408 | ₩139,993 | ₩140,060 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩139,940 | ₩140,100 | ₩139,833 | ₩139,860 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,552 | ₩139,813 | ₩139,485 | ₩139,793 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,365 | ₩139,439 | ₩139,258 | ₩139,432 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,699 | ₩139,793 | ₩139,459 | ₩139,485 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,352 | ₩139,459 | ₩139,272 | ₩139,392 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,379 | ₩139,379 | ₩139,165 | ₩139,218 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,085 | ₩139,445 | ₩139,078 | ₩139,352 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,884 | ₩139,138 | ₩138,764 | ₩139,044 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,804 | ₩138,899 | ₩138,684 | ₩138,873 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,670 | ₩138,884 | ₩138,670 | ₩138,777 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,004 | ₩139,232 | ₩138,964 | ₩139,151 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩138,951 | ₩139,085 | ₩138,951 | ₩138,964 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,876 | ₩139,071 | ₩138,864 | ₩138,991 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,864 | ₩138,991 | ₩138,864 | ₩138,917 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩138,911 | ₩139,024 | ₩138,884 | ₩138,884 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,697 | ₩138,790 | ₩138,697 | ₩138,744 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,663 | ₩138,684 | ₩138,510 | ₩138,557 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,403 | ₩138,871 | ₩138,383 | ₩138,804 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩138,991 | ₩139,031 | ₩138,343 | ₩138,547 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,312 | ₩139,312 | ₩139,158 | ₩139,171 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,325 | ₩139,399 | ₩139,238 | ₩139,245 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,245 | ₩139,272 | ₩139,138 | ₩139,232 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,155 | ₩139,258 | ₩139,085 | ₩139,245 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,038 | ₩139,205 | ₩139,018 | ₩139,071 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,004 | ₩139,232 | ₩138,911 | ₩139,218 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩138,951 | ₩139,125 | ₩138,857 | ₩138,857 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,004 | ₩139,125 | ₩138,871 | ₩139,071 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,670 | ₩138,790 | ₩138,537 | ₩138,710 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,630 | ₩138,884 | ₩138,625 | ₩138,784 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,443 | ₩138,630 | ₩138,410 | ₩138,617 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,376 | ₩138,590 | ₩138,363 | ₩138,510 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,176 | ₩138,496 | ₩138,176 | ₩138,416 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,403 | ₩138,443 | ₩138,309 | ₩138,403 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,684 | ₩138,684 | ₩138,269 | ₩138,323 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,510 | ₩138,577 | ₩138,416 | ₩138,416 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,055 | ₩138,443 | ₩138,002 | ₩138,336 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,029 | ₩138,216 | ₩138,009 | ₩138,095 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,069 | ₩138,162 | ₩138,042 | ₩138,042 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,430 | ₩138,430 | ₩137,962 | ₩137,962 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,563 | ₩139,566 | ₩138,349 | ₩138,470 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,309 | ₩138,590 | ₩138,242 | ₩138,590 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,537 | ₩138,537 | ₩138,216 | ₩138,296 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,216 | ₩138,380 | ₩138,095 | ₩138,202 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,697 | ₩138,790 | ₩138,456 | ₩138,496 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,276 | ₩138,563 | ₩138,242 | ₩138,376 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,657 | ₩139,044 | ₩138,283 | ₩138,283 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,456 | ₩138,924 | ₩138,352 | ₩138,389 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,336 | ₩138,483 | ₩138,323 | ₩138,376 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,389 | ₩138,590 | ₩138,242 | ₩138,590 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,523 | ₩138,724 | ₩138,476 | ₩138,550 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,456 | ₩138,857 | ₩138,283 | ₩138,463 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,670 | ₩138,777 | ₩138,436 | ₩138,657 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,392 | ₩139,693 | ₩139,392 | ₩139,584 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,131 | ₩139,633 | ₩139,131 | ₩139,539 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,205 | ₩139,205 | ₩139,058 | ₩139,135 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,218 | ₩139,218 | ₩139,044 | ₩139,064 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,098 | ₩139,218 | ₩138,951 | ₩139,024 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩138,924 | ₩138,964 | ₩138,817 | ₩138,924 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,338 | ₩139,338 | ₩138,817 | ₩138,851 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,125 | ₩139,232 | ₩139,003 | ₩139,091 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,844 | ₩139,067 | ₩138,762 | ₩138,831 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,044 | ₩139,098 | ₩138,610 | ₩138,610 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,058 | ₩139,085 | ₩138,879 | ₩138,931 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,338 | ₩139,512 | ₩139,145 | ₩139,209 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,338 | ₩139,499 | ₩139,218 | ₩139,499 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,085 | ₩139,232 | ₩138,951 | ₩139,071 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,884 | ₩139,178 | ₩138,804 | ₩138,991 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,125 | ₩139,125 | ₩138,857 | ₩138,984 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩138,937 | ₩138,951 | ₩138,697 | ₩138,716 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,817 | ₩139,151 | ₩138,730 | ₩139,071 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩138,897 | ₩138,991 | ₩138,617 | ₩138,770 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,403 | ₩140,047 | ₩139,392 | ₩139,500 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩138,951 | ₩139,360 | ₩138,884 | ₩139,312 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,592 | ₩139,673 | ₩139,272 | ₩139,293 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,753 | ₩139,927 | ₩139,592 | ₩139,592 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,539 | ₩139,913 | ₩139,539 | ₩139,726 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,766 | ₩139,980 | ₩139,512 | ₩139,713 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,445 | ₩139,579 | ₩139,365 | ₩139,528 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,726 | ₩139,792 | ₩139,485 | ₩139,512 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,606 | ₩139,659 | ₩139,425 | ₩139,526 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,512 | ₩139,612 | ₩139,365 | ₩139,432 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,044 | ₩139,324 | ₩138,951 | ₩139,230 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,670 | ₩139,153 | ₩138,563 | ₩139,042 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,630 | ₩138,804 | ₩138,563 | ₩138,732 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,470 | ₩138,643 | ₩138,408 | ₩138,443 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,296 | ₩138,650 | ₩138,236 | ₩138,650 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,095 | ₩138,336 | ₩137,995 | ₩138,256 | +0.12% | 1.5만 |
|---|