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 | ₩128,157 | ₩128,612 | ₩128,024 | ₩128,144 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,873 | ₩127,582 | ₩126,753 | ₩127,582 | +0.56% | 41.6만 |
| 2026.10.07 | ₩127,074 | ₩127,863 | ₩126,967 | ₩127,221 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,331 | ₩128,666 | ₩127,823 | ₩128,385 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,572 | ₩128,666 | ₩127,621 | ₩128,278 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,763 | ₩130,110 | ₩128,044 | ₩128,251 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,572 | ₩129,120 | ₩128,378 | ₩128,933 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,211 | ₩129,241 | ₩128,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,519 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,743 | ₩127,890 | ₩127,101 | ₩127,288 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,532 | ₩128,585 | ₩127,355 | ₩127,890 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,629 | ₩129,709 | ₩128,719 | ₩129,161 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,445 | ₩130,445 | ₩129,508 | ₩129,863 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,568 | ₩131,568 | ₩129,729 | ₩130,431 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,608 | ₩131,796 | ₩131,508 | ₩131,582 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩132,023 | ₩132,023 | ₩131,394 | ₩131,689 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,742 | ₩131,762 | ₩131,234 | ₩131,641 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,264 | ₩132,264 | ₩131,729 | ₩131,996 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,468 | ₩131,822 | ₩131,314 | ₩131,447 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,675 | ₩131,836 | ₩131,354 | ₩131,408 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,822 | ₩132,197 | ₩131,649 | ₩131,782 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,675 | ₩132,652 | ₩131,602 | ₩132,010 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩132,090 | ₩132,090 | ₩131,234 | ₩131,301 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,548 | ₩133,575 | ₩132,465 | ₩132,465 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,441 | ₩133,674 | ₩133,187 | ₩133,387 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,494 | ₩133,869 | ₩133,361 | ₩133,374 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,150 | ₩134,230 | ₩133,441 | ₩133,441 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩134,030 | ₩134,043 | ₩133,775 | ₩133,789 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,631 | ₩134,631 | ₩133,642 | ₩133,869 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩135,086 | ₩135,247 | ₩134,879 | ₩135,193 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,822 | ₩136,023 | ₩135,421 | ₩135,447 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,916 | ₩136,263 | ₩135,742 | ₩135,768 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,270 | ₩136,270 | ₩135,853 | ₩135,889 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,290 | ₩136,290 | ₩136,063 | ₩136,183 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,116 | ₩136,665 | ₩136,036 | ₩136,072 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,263 | ₩136,558 | ₩135,956 | ₩136,143 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩136,076 | ₩136,705 | ₩135,982 | ₩136,170 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,437 | ₩136,598 | ₩136,317 | ₩136,397 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,386 | ₩136,386 | ₩135,942 | ₩135,942 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,959 | ₩137,032 | ₩136,397 | ₩136,397 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,374 | ₩137,400 | ₩136,972 | ₩137,026 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,427 | ₩137,802 | ₩137,402 | ₩137,414 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,360 | ₩137,427 | ₩137,213 | ₩137,293 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,280 | ₩137,280 | ₩136,986 | ₩137,226 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,119 | ₩137,206 | ₩136,986 | ₩137,053 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩137,039 | ₩137,233 | ₩136,905 | ₩137,186 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,691 | ₩136,812 | ₩136,625 | ₩136,718 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,798 | ₩136,852 | ₩136,556 | ₩136,744 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,357 | ₩136,698 | ₩136,357 | ₩136,584 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,237 | ₩136,303 | ₩136,076 | ₩136,156 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,370 | ₩136,839 | ₩136,170 | ₩136,464 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,678 | ₩136,678 | ₩136,089 | ₩136,504 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,905 | ₩137,333 | ₩136,859 | ₩136,892 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,665 | ₩137,106 | ₩136,651 | ₩136,946 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,932 | ₩137,012 | ₩136,691 | ₩136,691 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,210 | ₩136,667 | ₩136,116 | ₩136,410 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,732 | ₩136,732 | ₩136,048 | ₩136,103 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,561 | ₩137,775 | ₩137,240 | ₩137,240 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,256 | ₩138,256 | ₩137,788 | ₩137,842 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,591 | ₩138,591 | ₩138,163 | ₩138,163 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,604 | ₩139,005 | ₩138,323 | ₩138,430 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,738 | ₩138,751 | ₩138,337 | ₩138,564 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩139,086 | ₩139,086 | ₩138,798 | ₩138,809 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,213 | ₩139,286 | ₩138,965 | ₩139,032 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,166 | ₩139,186 | ₩139,005 | ₩139,046 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,126 | ₩139,166 | ₩139,005 | ₩139,135 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,260 | ₩139,260 | ₩139,032 | ₩139,046 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,139 | ₩139,246 | ₩138,885 | ₩138,972 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,795 | ₩139,888 | ₩139,487 | ₩139,594 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,888 | ₩140,062 | ₩139,795 | ₩140,062 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,888 | ₩139,969 | ₩139,634 | ₩139,875 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,393 | ₩139,648 | ₩139,380 | ₩139,615 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,169 | ₩140,283 | ₩140,142 | ₩140,142 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,948 | ₩140,209 | ₩139,948 | ₩140,209 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,674 | ₩139,915 | ₩139,634 | ₩139,875 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,882 | ₩140,042 | ₩139,677 | ₩139,942 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,648 | ₩139,862 | ₩139,648 | ₩139,661 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,313 | ₩139,514 | ₩139,313 | ₩139,353 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,661 | ₩139,661 | ₩139,413 | ₩139,447 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,500 | ₩139,581 | ₩139,340 | ₩139,527 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,206 | ₩139,400 | ₩139,019 | ₩139,019 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩139,005 | ₩139,409 | ₩139,005 | ₩139,246 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,286 | ₩139,361 | ₩139,032 | ₩139,139 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,698 | ₩138,985 | ₩138,671 | ₩138,939 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,751 | ₩139,353 | ₩138,737 | ₩139,126 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,992 | ₩138,992 | ₩138,497 | ₩138,711 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,193 | ₩139,219 | ₩138,878 | ₩139,086 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,818 | ₩139,059 | ₩138,758 | ₩138,765 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,591 | ₩138,858 | ₩138,484 | ₩138,791 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,979 | ₩139,099 | ₩138,939 | ₩139,079 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,845 | ₩139,026 | ₩138,584 | ₩138,885 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,898 | ₩139,046 | ₩138,878 | ₩139,005 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,855 | ₩138,725 | ₩137,855 | ₩138,711 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,457 | ₩138,985 | ₩138,457 | ₩138,925 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,190 | ₩138,778 | ₩138,109 | ₩138,591 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,922 | ₩138,470 | ₩137,922 | ₩138,457 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,123 | ₩138,123 | ₩137,795 | ₩138,123 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩137,106 | ₩137,304 | ₩137,032 | ₩137,293 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,584 | ₩136,959 | ₩136,584 | ₩136,959 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,839 | ₩137,012 | ₩136,571 | ₩136,999 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,758 | ₩136,892 | ₩136,270 | ₩136,558 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,146 | ₩137,320 | ₩136,972 | ₩137,186 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩137,066 | ₩137,126 | ₩136,623 | ₩137,093 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,149 | ₩138,223 | ₩137,868 | ₩137,883 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,417 | ₩138,441 | ₩137,962 | ₩138,069 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,377 | ₩138,738 | ₩138,363 | ₩138,497 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,751 | ₩138,791 | ₩138,638 | ₩138,725 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,805 | ₩138,931 | ₩138,604 | ₩138,644 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,644 | ₩138,684 | ₩138,511 | ₩138,644 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,805 | ₩138,805 | ₩138,564 | ₩138,604 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,470 | ₩138,470 | ₩138,149 | ₩138,190 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,457 | ₩138,564 | ₩138,016 | ₩138,243 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,551 | ₩138,698 | ₩138,337 | ₩138,511 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,912 | ₩138,992 | ₩138,698 | ₩138,892 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,912 | ₩138,965 | ₩138,711 | ₩138,825 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,965 | ₩139,179 | ₩138,925 | ₩139,126 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,367 | ₩139,447 | ₩139,199 | ₩139,340 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,233 | ₩139,434 | ₩139,179 | ₩139,353 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,327 | ₩139,327 | ₩138,912 | ₩139,193 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,286 | ₩139,340 | ₩139,099 | ₩139,260 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,179 | ₩139,273 | ₩138,912 | ₩139,059 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,300 | ₩139,327 | ₩139,112 | ₩139,273 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩139,072 | ₩139,246 | ₩138,985 | ₩139,193 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,564 | ₩138,718 | ₩138,484 | ₩138,571 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,604 | ₩138,670 | ₩138,377 | ₩138,470 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,638 | ₩138,765 | ₩138,591 | ₩138,631 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,390 | ₩138,711 | ₩138,310 | ₩138,618 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,564 | ₩138,604 | ₩138,176 | ₩138,256 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,176 | ₩138,684 | ₩138,176 | ₩138,504 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,618 | ₩138,791 | ₩138,016 | ₩138,109 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,467 | ₩137,721 | ₩137,367 | ₩137,646 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,414 | ₩137,802 | ₩137,400 | ₩137,534 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩137,039 | ₩137,681 | ₩137,039 | ₩137,634 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,986 | ₩137,360 | ₩136,986 | ₩137,307 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,160 | ₩137,400 | ₩136,892 | ₩137,119 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,303 | ₩136,705 | ₩136,250 | ₩136,571 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩136,063 | ₩136,250 | ₩135,688 | ₩136,249 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,290 | ₩136,451 | ₩136,103 | ₩136,156 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,384 | ₩136,571 | ₩136,222 | ₩136,421 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,732 | ₩136,792 | ₩136,023 | ₩136,089 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,705 | ₩137,333 | ₩136,691 | ₩136,972 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,534 | ₩137,675 | ₩136,584 | ₩136,584 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,136 | ₩138,350 | ₩137,761 | ₩138,123 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,430 | ₩138,564 | ₩138,310 | ₩138,350 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,470 | ₩138,577 | ₩138,363 | ₩138,450 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,511 | ₩138,825 | ₩138,230 | ₩138,337 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,163 | ₩138,470 | ₩138,029 | ₩138,430 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,310 | ₩138,337 | ₩137,608 | ₩137,775 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,537 | ₩138,564 | ₩138,216 | ₩138,383 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,832 | ₩139,072 | ₩138,684 | ₩138,751 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,965 | ₩139,126 | ₩138,684 | ₩138,885 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,952 | ₩139,179 | ₩138,765 | ₩139,126 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,286 | ₩139,327 | ₩138,865 | ₩139,327 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,380 | ₩139,498 | ₩139,166 | ₩139,327 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,460 | ₩139,474 | ₩138,992 | ₩139,166 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,410 | ₩140,450 | ₩140,116 | ₩140,183 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,119 | ₩141,574 | ₩140,918 | ₩141,039 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,972 | ₩140,972 | ₩140,851 | ₩140,972 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,704 | ₩140,764 | ₩140,691 | ₩140,758 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,530 | ₩140,791 | ₩140,530 | ₩140,691 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,624 | ₩140,624 | ₩140,422 | ₩140,611 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,363 | ₩140,370 | ₩140,263 | ₩140,356 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,169 | ₩140,390 | ₩140,136 | ₩140,142 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,129 | ₩140,249 | ₩140,022 | ₩140,116 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,517 | ₩140,517 | ₩140,102 | ₩140,169 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩140,049 | ₩140,209 | ₩139,942 | ₩139,969 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,661 | ₩139,922 | ₩139,594 | ₩139,902 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,474 | ₩139,547 | ₩139,367 | ₩139,541 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,808 | ₩139,902 | ₩139,567 | ₩139,594 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,460 | ₩139,567 | ₩139,380 | ₩139,500 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,487 | ₩139,487 | ₩139,273 | ₩139,327 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,193 | ₩139,554 | ₩139,186 | ₩139,460 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,992 | ₩139,246 | ₩138,872 | ₩139,153 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,912 | ₩139,007 | ₩138,791 | ₩138,981 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,778 | ₩138,992 | ₩138,778 | ₩138,885 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,112 | ₩139,340 | ₩139,072 | ₩139,260 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩139,059 | ₩139,193 | ₩139,059 | ₩139,072 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,984 | ₩139,179 | ₩138,972 | ₩139,099 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,972 | ₩139,099 | ₩138,972 | ₩139,026 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩139,019 | ₩139,133 | ₩138,992 | ₩138,992 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,805 | ₩138,898 | ₩138,805 | ₩138,852 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,771 | ₩138,791 | ₩138,618 | ₩138,664 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,511 | ₩138,979 | ₩138,490 | ₩138,912 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩139,099 | ₩139,139 | ₩138,450 | ₩138,655 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,420 | ₩139,420 | ₩139,266 | ₩139,280 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,434 | ₩139,507 | ₩139,347 | ₩139,353 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,353 | ₩139,380 | ₩139,246 | ₩139,340 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,264 | ₩139,367 | ₩139,193 | ₩139,353 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,146 | ₩139,313 | ₩139,126 | ₩139,179 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,112 | ₩139,340 | ₩139,019 | ₩139,327 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩139,059 | ₩139,233 | ₩138,965 | ₩138,965 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,112 | ₩139,233 | ₩138,979 | ₩139,179 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,778 | ₩138,898 | ₩138,644 | ₩138,818 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,738 | ₩138,992 | ₩138,733 | ₩138,892 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,551 | ₩138,738 | ₩138,517 | ₩138,725 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,484 | ₩138,698 | ₩138,470 | ₩138,618 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,283 | ₩138,604 | ₩138,283 | ₩138,524 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,511 | ₩138,551 | ₩138,417 | ₩138,511 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,791 | ₩138,791 | ₩138,377 | ₩138,430 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,618 | ₩138,684 | ₩138,524 | ₩138,524 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,163 | ₩138,551 | ₩138,109 | ₩138,444 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,136 | ₩138,323 | ₩138,116 | ₩138,203 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,176 | ₩138,270 | ₩138,149 | ₩138,149 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,537 | ₩138,537 | ₩138,069 | ₩138,069 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,671 | ₩139,674 | ₩138,457 | ₩138,577 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,417 | ₩138,698 | ₩138,350 | ₩138,698 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,644 | ₩138,644 | ₩138,323 | ₩138,404 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,323 | ₩138,488 | ₩138,203 | ₩138,310 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,805 | ₩138,898 | ₩138,564 | ₩138,604 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,383 | ₩138,671 | ₩138,350 | ₩138,484 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,765 | ₩139,153 | ₩138,390 | ₩138,390 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,564 | ₩139,032 | ₩138,460 | ₩138,497 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,444 | ₩138,591 | ₩138,430 | ₩138,484 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,497 | ₩138,698 | ₩138,350 | ₩138,698 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,631 | ₩138,832 | ₩138,584 | ₩138,658 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,564 | ₩138,965 | ₩138,390 | ₩138,571 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,778 | ₩138,885 | ₩138,544 | ₩138,765 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,500 | ₩139,801 | ₩139,500 | ₩139,693 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,240 | ₩139,741 | ₩139,240 | ₩139,648 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,313 | ₩139,313 | ₩139,166 | ₩139,244 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,327 | ₩139,327 | ₩139,153 | ₩139,173 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,206 | ₩139,327 | ₩139,059 | ₩139,133 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩139,032 | ₩139,072 | ₩138,925 | ₩139,032 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,447 | ₩139,447 | ₩138,925 | ₩138,959 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,233 | ₩139,340 | ₩139,111 | ₩139,199 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,952 | ₩139,175 | ₩138,870 | ₩138,939 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,153 | ₩139,206 | ₩138,718 | ₩138,718 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,166 | ₩139,193 | ₩138,987 | ₩139,039 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,447 | ₩139,621 | ₩139,253 | ₩139,317 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,447 | ₩139,607 | ₩139,327 | ₩139,607 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,193 | ₩139,340 | ₩139,059 | ₩139,179 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,992 | ₩139,286 | ₩138,912 | ₩139,099 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,233 | ₩139,233 | ₩138,965 | ₩139,092 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩139,046 | ₩139,059 | ₩138,805 | ₩138,824 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,925 | ₩139,260 | ₩138,838 | ₩139,179 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩139,005 | ₩139,099 | ₩138,725 | ₩138,878 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,511 | ₩140,156 | ₩139,500 | ₩139,609 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩139,059 | ₩139,468 | ₩138,992 | ₩139,420 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,701 | ₩139,781 | ₩139,380 | ₩139,401 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,862 | ₩140,035 | ₩139,701 | ₩139,701 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,648 | ₩140,022 | ₩139,648 | ₩139,835 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,875 | ₩140,089 | ₩139,621 | ₩139,821 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,554 | ₩139,688 | ₩139,474 | ₩139,637 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,835 | ₩139,900 | ₩139,594 | ₩139,621 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,714 | ₩139,768 | ₩139,534 | ₩139,634 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,621 | ₩139,721 | ₩139,474 | ₩139,541 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,153 | ₩139,432 | ₩139,059 | ₩139,339 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,778 | ₩139,261 | ₩138,671 | ₩139,150 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,738 | ₩138,912 | ₩138,671 | ₩138,840 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,577 | ₩138,751 | ₩138,516 | ₩138,551 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,404 | ₩138,758 | ₩138,343 | ₩138,758 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,203 | ₩138,444 | ₩138,103 | ₩138,363 | +0.12% | 1.5만 |
|---|