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 | ₩128,134 | ₩128,589 | ₩128,001 | ₩128,121 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,850 | ₩127,559 | ₩126,730 | ₩127,559 | +0.56% | 41.6만 |
| 2026.10.07 | ₩127,051 | ₩127,840 | ₩126,944 | ₩127,198 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,308 | ₩128,643 | ₩127,800 | ₩128,362 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,549 | ₩128,643 | ₩127,598 | ₩128,255 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,739 | ₩130,087 | ₩128,021 | ₩128,228 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,549 | ₩129,097 | ₩128,355 | ₩128,910 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,188 | ₩129,218 | ₩128,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,495 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,720 | ₩127,867 | ₩127,078 | ₩127,265 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,509 | ₩128,562 | ₩127,332 | ₩127,867 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,606 | ₩129,686 | ₩128,696 | ₩129,137 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,421 | ₩130,421 | ₩129,485 | ₩129,840 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,545 | ₩131,545 | ₩129,706 | ₩130,408 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,585 | ₩131,772 | ₩131,485 | ₩131,558 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩131,999 | ₩131,999 | ₩131,371 | ₩131,665 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,719 | ₩131,739 | ₩131,210 | ₩131,617 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,240 | ₩132,240 | ₩131,705 | ₩131,973 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,444 | ₩131,799 | ₩131,291 | ₩131,423 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,652 | ₩131,812 | ₩131,331 | ₩131,384 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,799 | ₩132,173 | ₩131,625 | ₩131,759 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,652 | ₩132,628 | ₩131,578 | ₩131,986 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩132,066 | ₩132,066 | ₩131,210 | ₩131,277 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,524 | ₩133,551 | ₩132,441 | ₩132,441 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,417 | ₩133,650 | ₩133,163 | ₩133,364 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,471 | ₩133,845 | ₩133,337 | ₩133,350 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,126 | ₩134,206 | ₩133,417 | ₩133,417 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩134,005 | ₩134,019 | ₩133,751 | ₩133,765 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,607 | ₩134,607 | ₩133,618 | ₩133,845 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩135,062 | ₩135,222 | ₩134,855 | ₩135,169 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,798 | ₩135,998 | ₩135,396 | ₩135,423 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,891 | ₩136,239 | ₩135,717 | ₩135,744 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,246 | ₩136,246 | ₩135,828 | ₩135,864 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,266 | ₩136,266 | ₩136,038 | ₩136,159 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,092 | ₩136,640 | ₩136,012 | ₩136,048 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,239 | ₩136,533 | ₩135,931 | ₩136,119 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩136,052 | ₩136,680 | ₩135,958 | ₩136,145 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,413 | ₩136,573 | ₩136,292 | ₩136,373 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,362 | ₩136,362 | ₩135,918 | ₩135,918 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,934 | ₩137,008 | ₩136,373 | ₩136,373 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,349 | ₩137,376 | ₩136,948 | ₩137,001 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,402 | ₩137,777 | ₩137,377 | ₩137,389 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,336 | ₩137,402 | ₩137,188 | ₩137,269 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,255 | ₩137,255 | ₩136,961 | ₩137,202 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,095 | ₩137,182 | ₩136,961 | ₩137,028 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩137,015 | ₩137,209 | ₩136,881 | ₩137,162 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,667 | ₩136,787 | ₩136,600 | ₩136,694 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,774 | ₩136,827 | ₩136,532 | ₩136,719 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,333 | ₩136,674 | ₩136,333 | ₩136,560 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,212 | ₩136,279 | ₩136,052 | ₩136,132 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,346 | ₩136,814 | ₩136,145 | ₩136,440 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,653 | ₩136,653 | ₩136,065 | ₩136,480 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,881 | ₩137,309 | ₩136,834 | ₩136,867 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,640 | ₩137,081 | ₩136,627 | ₩136,921 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,908 | ₩136,988 | ₩136,667 | ₩136,667 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,185 | ₩136,643 | ₩136,092 | ₩136,386 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,707 | ₩136,707 | ₩136,024 | ₩136,078 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,536 | ₩137,750 | ₩137,215 | ₩137,215 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,232 | ₩138,232 | ₩137,764 | ₩137,817 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,566 | ₩138,566 | ₩138,138 | ₩138,138 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,579 | ₩138,981 | ₩138,298 | ₩138,405 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,713 | ₩138,726 | ₩138,312 | ₩138,539 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩139,061 | ₩139,061 | ₩138,773 | ₩138,784 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,188 | ₩139,261 | ₩138,940 | ₩139,007 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,141 | ₩139,161 | ₩138,981 | ₩139,021 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,101 | ₩139,141 | ₩138,981 | ₩139,110 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,235 | ₩139,235 | ₩139,007 | ₩139,021 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,114 | ₩139,221 | ₩138,860 | ₩138,947 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,770 | ₩139,863 | ₩139,462 | ₩139,569 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,863 | ₩140,037 | ₩139,770 | ₩140,037 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,863 | ₩139,943 | ₩139,609 | ₩139,850 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,368 | ₩139,622 | ₩139,355 | ₩139,590 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,144 | ₩140,258 | ₩140,117 | ₩140,117 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,923 | ₩140,184 | ₩139,923 | ₩140,184 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,649 | ₩139,890 | ₩139,609 | ₩139,850 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,857 | ₩140,017 | ₩139,652 | ₩139,917 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,622 | ₩139,836 | ₩139,622 | ₩139,636 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,288 | ₩139,489 | ₩139,288 | ₩139,328 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,636 | ₩139,636 | ₩139,388 | ₩139,422 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,475 | ₩139,556 | ₩139,315 | ₩139,502 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,181 | ₩139,375 | ₩138,994 | ₩138,994 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩138,981 | ₩139,384 | ₩138,981 | ₩139,221 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,261 | ₩139,336 | ₩139,007 | ₩139,114 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,673 | ₩138,960 | ₩138,646 | ₩138,914 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,726 | ₩139,328 | ₩138,712 | ₩139,101 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,967 | ₩138,967 | ₩138,472 | ₩138,686 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,168 | ₩139,195 | ₩138,853 | ₩139,061 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,793 | ₩139,034 | ₩138,733 | ₩138,740 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,566 | ₩138,833 | ₩138,459 | ₩138,767 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,954 | ₩139,074 | ₩138,914 | ₩139,054 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,820 | ₩139,001 | ₩138,559 | ₩138,860 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,874 | ₩139,021 | ₩138,853 | ₩138,981 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,830 | ₩138,700 | ₩137,830 | ₩138,686 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,432 | ₩138,960 | ₩138,432 | ₩138,900 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,165 | ₩138,753 | ₩138,084 | ₩138,566 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,897 | ₩138,446 | ₩137,897 | ₩138,432 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,098 | ₩138,098 | ₩137,770 | ₩138,098 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩137,081 | ₩137,279 | ₩137,008 | ₩137,269 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,560 | ₩136,934 | ₩136,560 | ₩136,934 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,814 | ₩136,988 | ₩136,546 | ₩136,974 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,734 | ₩136,867 | ₩136,246 | ₩136,533 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,122 | ₩137,295 | ₩136,948 | ₩137,162 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩137,041 | ₩137,102 | ₩136,599 | ₩137,068 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,125 | ₩138,198 | ₩137,844 | ₩137,858 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,392 | ₩138,416 | ₩137,937 | ₩138,044 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,352 | ₩138,713 | ₩138,339 | ₩138,472 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,726 | ₩138,767 | ₩138,613 | ₩138,700 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,780 | ₩138,906 | ₩138,579 | ₩138,619 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,619 | ₩138,660 | ₩138,486 | ₩138,619 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,780 | ₩138,780 | ₩138,539 | ₩138,579 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,446 | ₩138,446 | ₩138,125 | ₩138,165 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,432 | ₩138,539 | ₩137,991 | ₩138,218 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,526 | ₩138,673 | ₩138,312 | ₩138,486 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,887 | ₩138,967 | ₩138,673 | ₩138,867 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,887 | ₩138,940 | ₩138,686 | ₩138,800 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,940 | ₩139,154 | ₩138,900 | ₩139,101 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,342 | ₩139,422 | ₩139,174 | ₩139,315 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,208 | ₩139,408 | ₩139,154 | ₩139,328 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,302 | ₩139,302 | ₩138,887 | ₩139,168 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,261 | ₩139,315 | ₩139,074 | ₩139,235 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,154 | ₩139,248 | ₩138,887 | ₩139,034 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,275 | ₩139,302 | ₩139,088 | ₩139,248 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩139,047 | ₩139,221 | ₩138,960 | ₩139,168 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,539 | ₩138,693 | ₩138,459 | ₩138,546 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,579 | ₩138,645 | ₩138,352 | ₩138,446 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,613 | ₩138,740 | ₩138,566 | ₩138,606 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,365 | ₩138,686 | ₩138,285 | ₩138,593 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,539 | ₩138,579 | ₩138,151 | ₩138,232 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,151 | ₩138,660 | ₩138,151 | ₩138,479 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,593 | ₩138,767 | ₩137,991 | ₩138,084 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,443 | ₩137,697 | ₩137,342 | ₩137,622 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,389 | ₩137,777 | ₩137,376 | ₩137,509 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩137,015 | ₩137,657 | ₩137,015 | ₩137,610 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,961 | ₩137,336 | ₩136,961 | ₩137,282 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,135 | ₩137,376 | ₩136,867 | ₩137,095 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,279 | ₩136,680 | ₩136,226 | ₩136,546 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩136,038 | ₩136,226 | ₩135,664 | ₩136,224 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,266 | ₩136,426 | ₩136,078 | ₩136,132 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,359 | ₩136,546 | ₩136,197 | ₩136,397 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,707 | ₩136,767 | ₩135,998 | ₩136,065 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,680 | ₩137,309 | ₩136,667 | ₩136,948 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,509 | ₩137,650 | ₩136,560 | ₩136,560 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,111 | ₩138,325 | ₩137,737 | ₩138,098 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,405 | ₩138,539 | ₩138,285 | ₩138,325 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,446 | ₩138,553 | ₩138,339 | ₩138,426 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,486 | ₩138,800 | ₩138,205 | ₩138,312 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,138 | ₩138,446 | ₩138,004 | ₩138,405 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,285 | ₩138,312 | ₩137,583 | ₩137,750 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,512 | ₩138,539 | ₩138,191 | ₩138,359 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,807 | ₩139,047 | ₩138,660 | ₩138,726 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,940 | ₩139,101 | ₩138,660 | ₩138,860 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,927 | ₩139,154 | ₩138,740 | ₩139,101 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,261 | ₩139,302 | ₩138,840 | ₩139,302 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,355 | ₩139,473 | ₩139,141 | ₩139,302 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,435 | ₩139,449 | ₩138,967 | ₩139,141 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,385 | ₩140,425 | ₩140,091 | ₩140,157 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,094 | ₩141,548 | ₩140,893 | ₩141,013 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,946 | ₩140,946 | ₩140,826 | ₩140,946 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,679 | ₩140,739 | ₩140,666 | ₩140,733 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,505 | ₩140,766 | ₩140,505 | ₩140,666 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,599 | ₩140,599 | ₩140,397 | ₩140,585 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,338 | ₩140,345 | ₩140,238 | ₩140,331 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,144 | ₩140,365 | ₩140,111 | ₩140,117 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,104 | ₩140,224 | ₩139,997 | ₩140,091 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,492 | ₩140,492 | ₩140,077 | ₩140,144 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩140,024 | ₩140,184 | ₩139,917 | ₩139,943 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,636 | ₩139,897 | ₩139,569 | ₩139,877 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,449 | ₩139,522 | ₩139,342 | ₩139,515 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,783 | ₩139,877 | ₩139,542 | ₩139,569 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,435 | ₩139,542 | ₩139,355 | ₩139,475 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,462 | ₩139,462 | ₩139,248 | ₩139,302 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,168 | ₩139,529 | ₩139,161 | ₩139,435 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,967 | ₩139,221 | ₩138,847 | ₩139,128 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,887 | ₩138,982 | ₩138,767 | ₩138,956 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,753 | ₩138,967 | ₩138,753 | ₩138,860 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,088 | ₩139,315 | ₩139,047 | ₩139,235 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩139,034 | ₩139,168 | ₩139,034 | ₩139,047 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,959 | ₩139,154 | ₩138,947 | ₩139,074 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,947 | ₩139,074 | ₩138,947 | ₩139,001 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩138,994 | ₩139,108 | ₩138,967 | ₩138,967 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,780 | ₩138,874 | ₩138,780 | ₩138,827 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,746 | ₩138,767 | ₩138,593 | ₩138,639 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,486 | ₩138,954 | ₩138,466 | ₩138,887 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩139,074 | ₩139,114 | ₩138,426 | ₩138,630 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,395 | ₩139,395 | ₩139,241 | ₩139,255 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,408 | ₩139,482 | ₩139,322 | ₩139,328 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,328 | ₩139,355 | ₩139,221 | ₩139,315 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,239 | ₩139,342 | ₩139,168 | ₩139,328 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,121 | ₩139,288 | ₩139,101 | ₩139,154 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,088 | ₩139,315 | ₩138,994 | ₩139,302 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩139,034 | ₩139,208 | ₩138,940 | ₩138,940 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,088 | ₩139,208 | ₩138,954 | ₩139,154 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,753 | ₩138,874 | ₩138,619 | ₩138,793 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,713 | ₩138,967 | ₩138,708 | ₩138,867 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,526 | ₩138,713 | ₩138,492 | ₩138,700 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,459 | ₩138,673 | ₩138,446 | ₩138,593 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,258 | ₩138,579 | ₩138,258 | ₩138,499 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,486 | ₩138,526 | ₩138,392 | ₩138,486 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,767 | ₩138,767 | ₩138,352 | ₩138,405 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,593 | ₩138,660 | ₩138,499 | ₩138,499 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,138 | ₩138,526 | ₩138,084 | ₩138,419 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,111 | ₩138,298 | ₩138,091 | ₩138,178 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,151 | ₩138,245 | ₩138,125 | ₩138,125 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,512 | ₩138,512 | ₩138,044 | ₩138,044 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,646 | ₩139,649 | ₩138,432 | ₩138,553 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,392 | ₩138,673 | ₩138,325 | ₩138,673 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,619 | ₩138,619 | ₩138,298 | ₩138,379 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,298 | ₩138,463 | ₩138,178 | ₩138,285 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,780 | ₩138,874 | ₩138,539 | ₩138,579 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,359 | ₩138,646 | ₩138,325 | ₩138,459 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,740 | ₩139,128 | ₩138,365 | ₩138,365 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,539 | ₩139,007 | ₩138,435 | ₩138,472 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,419 | ₩138,566 | ₩138,405 | ₩138,459 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,472 | ₩138,673 | ₩138,325 | ₩138,673 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,606 | ₩138,807 | ₩138,559 | ₩138,633 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,539 | ₩138,940 | ₩138,365 | ₩138,546 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,753 | ₩138,860 | ₩138,519 | ₩138,740 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,475 | ₩139,776 | ₩139,475 | ₩139,668 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,215 | ₩139,716 | ₩139,215 | ₩139,622 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,288 | ₩139,288 | ₩139,141 | ₩139,219 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,302 | ₩139,302 | ₩139,128 | ₩139,148 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,181 | ₩139,302 | ₩139,034 | ₩139,108 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩139,007 | ₩139,047 | ₩138,900 | ₩139,007 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,422 | ₩139,422 | ₩138,900 | ₩138,934 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,208 | ₩139,315 | ₩139,086 | ₩139,174 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,927 | ₩139,150 | ₩138,845 | ₩138,914 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,128 | ₩139,181 | ₩138,693 | ₩138,693 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,141 | ₩139,168 | ₩138,962 | ₩139,014 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,422 | ₩139,596 | ₩139,228 | ₩139,292 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,422 | ₩139,582 | ₩139,302 | ₩139,582 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,168 | ₩139,315 | ₩139,034 | ₩139,154 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,967 | ₩139,261 | ₩138,887 | ₩139,074 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,208 | ₩139,208 | ₩138,940 | ₩139,067 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩139,021 | ₩139,034 | ₩138,780 | ₩138,799 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,900 | ₩139,235 | ₩138,813 | ₩139,154 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩138,981 | ₩139,074 | ₩138,700 | ₩138,853 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,486 | ₩140,131 | ₩139,475 | ₩139,584 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩139,034 | ₩139,443 | ₩138,967 | ₩139,395 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,676 | ₩139,756 | ₩139,355 | ₩139,376 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,836 | ₩140,010 | ₩139,676 | ₩139,676 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,622 | ₩139,997 | ₩139,622 | ₩139,810 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,850 | ₩140,064 | ₩139,596 | ₩139,796 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,529 | ₩139,663 | ₩139,449 | ₩139,612 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,810 | ₩139,875 | ₩139,569 | ₩139,596 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,689 | ₩139,743 | ₩139,509 | ₩139,609 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,596 | ₩139,696 | ₩139,449 | ₩139,515 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,128 | ₩139,407 | ₩139,034 | ₩139,314 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,753 | ₩139,236 | ₩138,646 | ₩139,125 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,713 | ₩138,887 | ₩138,646 | ₩138,815 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,553 | ₩138,726 | ₩138,491 | ₩138,526 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,379 | ₩138,733 | ₩138,319 | ₩138,733 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,178 | ₩138,419 | ₩138,078 | ₩138,339 | +0.12% | 1.5만 |
|---|