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 | ₩128,173 | ₩128,628 | ₩128,039 | ₩128,159 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,888 | ₩127,597 | ₩126,768 | ₩127,597 | +0.56% | 41.6만 |
| 2026.10.07 | ₩127,089 | ₩127,878 | ₩126,982 | ₩127,236 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,347 | ₩128,681 | ₩127,838 | ₩128,400 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,587 | ₩128,681 | ₩127,636 | ₩128,293 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,778 | ₩130,126 | ₩128,059 | ₩128,266 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,587 | ₩129,136 | ₩128,393 | ₩128,949 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,226 | ₩129,256 | ₩128,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,534 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,758 | ₩127,905 | ₩127,116 | ₩127,303 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,547 | ₩128,601 | ₩127,370 | ₩127,905 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,644 | ₩129,725 | ₩128,735 | ₩129,176 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,460 | ₩130,460 | ₩129,524 | ₩129,878 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,584 | ₩131,584 | ₩129,745 | ₩130,447 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,624 | ₩131,811 | ₩131,524 | ₩131,597 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩132,039 | ₩132,039 | ₩131,410 | ₩131,704 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,758 | ₩131,778 | ₩131,250 | ₩131,656 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,280 | ₩132,280 | ₩131,745 | ₩132,012 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,484 | ₩131,838 | ₩131,330 | ₩131,462 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,691 | ₩131,852 | ₩131,370 | ₩131,424 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,838 | ₩132,213 | ₩131,664 | ₩131,798 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,691 | ₩132,668 | ₩131,617 | ₩132,026 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩132,106 | ₩132,106 | ₩131,250 | ₩131,316 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,564 | ₩133,591 | ₩132,480 | ₩132,480 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,457 | ₩133,690 | ₩133,203 | ₩133,403 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,510 | ₩133,885 | ₩133,377 | ₩133,390 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩134,166 | ₩134,246 | ₩133,457 | ₩133,457 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩134,046 | ₩134,059 | ₩133,791 | ₩133,805 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,648 | ₩134,648 | ₩133,658 | ₩133,885 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩135,102 | ₩135,263 | ₩134,895 | ₩135,209 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,838 | ₩136,039 | ₩135,437 | ₩135,464 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,932 | ₩136,280 | ₩135,758 | ₩135,785 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,286 | ₩136,286 | ₩135,869 | ₩135,905 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,306 | ₩136,306 | ₩136,079 | ₩136,199 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩136,132 | ₩136,681 | ₩136,052 | ₩136,088 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,280 | ₩136,574 | ₩135,972 | ₩136,159 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩136,092 | ₩136,721 | ₩135,999 | ₩136,186 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,454 | ₩136,614 | ₩136,333 | ₩136,413 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,403 | ₩136,403 | ₩135,959 | ₩135,959 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,975 | ₩137,049 | ₩136,413 | ₩136,413 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,390 | ₩137,417 | ₩136,989 | ₩137,042 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,444 | ₩137,818 | ₩137,418 | ₩137,430 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,377 | ₩137,444 | ₩137,229 | ₩137,310 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,296 | ₩137,296 | ₩137,002 | ₩137,243 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩137,136 | ₩137,223 | ₩137,002 | ₩137,069 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩137,056 | ₩137,250 | ₩136,922 | ₩137,203 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,708 | ₩136,828 | ₩136,641 | ₩136,734 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,815 | ₩136,868 | ₩136,573 | ₩136,760 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,373 | ₩136,714 | ₩136,373 | ₩136,601 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,253 | ₩136,320 | ₩136,092 | ₩136,173 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,387 | ₩136,855 | ₩136,186 | ₩136,480 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,694 | ₩136,694 | ₩136,106 | ₩136,520 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,922 | ₩137,350 | ₩136,875 | ₩136,908 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,681 | ₩137,122 | ₩136,668 | ₩136,962 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,949 | ₩137,029 | ₩136,708 | ₩136,708 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,226 | ₩136,684 | ₩136,132 | ₩136,427 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,748 | ₩136,748 | ₩136,064 | ₩136,119 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,577 | ₩137,791 | ₩137,256 | ₩137,256 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,273 | ₩138,273 | ₩137,805 | ₩137,858 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,607 | ₩138,607 | ₩138,179 | ₩138,179 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,621 | ₩139,022 | ₩138,340 | ₩138,447 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,755 | ₩138,768 | ₩138,353 | ₩138,581 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩139,102 | ₩139,102 | ₩138,815 | ₩138,825 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,229 | ₩139,303 | ₩138,982 | ₩139,049 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩139,183 | ₩139,203 | ₩139,022 | ₩139,062 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩139,143 | ₩139,183 | ₩139,022 | ₩139,152 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,276 | ₩139,276 | ₩139,049 | ₩139,062 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩139,156 | ₩139,263 | ₩138,902 | ₩138,989 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,811 | ₩139,905 | ₩139,504 | ₩139,611 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,905 | ₩140,079 | ₩139,811 | ₩140,079 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,905 | ₩139,985 | ₩139,651 | ₩139,892 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,410 | ₩139,664 | ₩139,397 | ₩139,632 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩140,186 | ₩140,300 | ₩140,159 | ₩140,159 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,965 | ₩140,226 | ₩139,965 | ₩140,226 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,691 | ₩139,932 | ₩139,651 | ₩139,892 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,898 | ₩140,059 | ₩139,694 | ₩139,959 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,664 | ₩139,878 | ₩139,664 | ₩139,678 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,330 | ₩139,530 | ₩139,330 | ₩139,370 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,678 | ₩139,678 | ₩139,430 | ₩139,464 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,517 | ₩139,597 | ₩139,357 | ₩139,544 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩139,223 | ₩139,417 | ₩139,035 | ₩139,035 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩139,022 | ₩139,426 | ₩139,022 | ₩139,263 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,303 | ₩139,378 | ₩139,049 | ₩139,156 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,714 | ₩139,002 | ₩138,688 | ₩138,955 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,768 | ₩139,370 | ₩138,753 | ₩139,143 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩139,009 | ₩139,009 | ₩138,514 | ₩138,728 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩139,209 | ₩139,236 | ₩138,895 | ₩139,102 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,835 | ₩139,076 | ₩138,775 | ₩138,781 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,607 | ₩138,875 | ₩138,500 | ₩138,808 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,995 | ₩139,116 | ₩138,955 | ₩139,096 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,862 | ₩139,042 | ₩138,601 | ₩138,902 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,915 | ₩139,062 | ₩138,895 | ₩139,022 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,872 | ₩138,741 | ₩137,872 | ₩138,728 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,474 | ₩139,002 | ₩138,474 | ₩138,942 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩138,206 | ₩138,795 | ₩138,126 | ₩138,607 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,938 | ₩138,487 | ₩137,938 | ₩138,474 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩138,139 | ₩138,139 | ₩137,811 | ₩138,139 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩137,122 | ₩137,320 | ₩137,049 | ₩137,310 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,601 | ₩136,975 | ₩136,601 | ₩136,975 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,855 | ₩137,029 | ₩136,587 | ₩137,015 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,775 | ₩136,908 | ₩136,286 | ₩136,574 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩137,163 | ₩137,336 | ₩136,989 | ₩137,203 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩137,082 | ₩137,143 | ₩136,640 | ₩137,109 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩138,166 | ₩138,239 | ₩137,885 | ₩137,900 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,433 | ₩138,458 | ₩137,979 | ₩138,086 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,393 | ₩138,755 | ₩138,380 | ₩138,514 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,768 | ₩138,808 | ₩138,654 | ₩138,741 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,821 | ₩138,947 | ₩138,621 | ₩138,661 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,661 | ₩138,701 | ₩138,527 | ₩138,661 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,821 | ₩138,821 | ₩138,581 | ₩138,621 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,487 | ₩138,487 | ₩138,166 | ₩138,206 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,474 | ₩138,581 | ₩138,032 | ₩138,260 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,567 | ₩138,714 | ₩138,353 | ₩138,527 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,928 | ₩139,009 | ₩138,714 | ₩138,908 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,928 | ₩138,982 | ₩138,728 | ₩138,842 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,982 | ₩139,196 | ₩138,942 | ₩139,143 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,383 | ₩139,464 | ₩139,216 | ₩139,357 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,250 | ₩139,450 | ₩139,196 | ₩139,370 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,343 | ₩139,343 | ₩138,928 | ₩139,209 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,303 | ₩139,357 | ₩139,116 | ₩139,276 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩139,196 | ₩139,290 | ₩138,928 | ₩139,076 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,316 | ₩139,343 | ₩139,129 | ₩139,290 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩139,089 | ₩139,263 | ₩139,002 | ₩139,209 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,581 | ₩138,734 | ₩138,500 | ₩138,587 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,621 | ₩138,686 | ₩138,393 | ₩138,487 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,654 | ₩138,781 | ₩138,607 | ₩138,648 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,407 | ₩138,728 | ₩138,326 | ₩138,634 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,581 | ₩138,621 | ₩138,193 | ₩138,273 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩138,193 | ₩138,701 | ₩138,193 | ₩138,520 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,634 | ₩138,808 | ₩138,032 | ₩138,126 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,484 | ₩137,738 | ₩137,383 | ₩137,663 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,430 | ₩137,818 | ₩137,417 | ₩137,551 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩137,056 | ₩137,698 | ₩137,056 | ₩137,651 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩137,002 | ₩137,377 | ₩137,002 | ₩137,323 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩137,176 | ₩137,417 | ₩136,908 | ₩137,136 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,320 | ₩136,721 | ₩136,266 | ₩136,587 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩136,079 | ₩136,266 | ₩135,704 | ₩136,265 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,306 | ₩136,467 | ₩136,119 | ₩136,173 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,400 | ₩136,587 | ₩136,238 | ₩136,438 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,748 | ₩136,808 | ₩136,039 | ₩136,106 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,721 | ₩137,350 | ₩136,708 | ₩136,989 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,551 | ₩137,691 | ₩136,601 | ₩136,601 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩138,153 | ₩138,367 | ₩137,778 | ₩138,139 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,447 | ₩138,581 | ₩138,326 | ₩138,367 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,487 | ₩138,594 | ₩138,380 | ₩138,467 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,527 | ₩138,842 | ₩138,246 | ₩138,353 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩138,179 | ₩138,487 | ₩138,046 | ₩138,447 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,326 | ₩138,353 | ₩137,624 | ₩137,791 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,554 | ₩138,581 | ₩138,233 | ₩138,400 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,848 | ₩139,089 | ₩138,701 | ₩138,768 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,982 | ₩139,143 | ₩138,701 | ₩138,902 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,969 | ₩139,196 | ₩138,781 | ₩139,143 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,303 | ₩139,343 | ₩138,882 | ₩139,343 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,397 | ₩139,514 | ₩139,183 | ₩139,343 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,477 | ₩139,490 | ₩139,009 | ₩139,183 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,427 | ₩140,467 | ₩140,132 | ₩140,199 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩141,136 | ₩141,591 | ₩140,935 | ₩141,056 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,989 | ₩140,989 | ₩140,868 | ₩140,989 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,721 | ₩140,781 | ₩140,708 | ₩140,775 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,547 | ₩140,808 | ₩140,547 | ₩140,708 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,641 | ₩140,641 | ₩140,439 | ₩140,627 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,380 | ₩140,387 | ₩140,280 | ₩140,373 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩140,186 | ₩140,407 | ₩140,153 | ₩140,159 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩140,146 | ₩140,266 | ₩140,039 | ₩140,132 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,534 | ₩140,534 | ₩140,119 | ₩140,186 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩140,066 | ₩140,226 | ₩139,959 | ₩139,985 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,678 | ₩139,938 | ₩139,611 | ₩139,918 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,490 | ₩139,564 | ₩139,383 | ₩139,557 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,825 | ₩139,918 | ₩139,584 | ₩139,611 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,477 | ₩139,584 | ₩139,397 | ₩139,517 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,504 | ₩139,504 | ₩139,290 | ₩139,343 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩139,209 | ₩139,571 | ₩139,203 | ₩139,477 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩139,009 | ₩139,263 | ₩138,888 | ₩139,169 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,928 | ₩139,023 | ₩138,808 | ₩138,998 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,795 | ₩139,009 | ₩138,795 | ₩138,902 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩139,129 | ₩139,357 | ₩139,089 | ₩139,276 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩139,076 | ₩139,209 | ₩139,076 | ₩139,089 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩139,001 | ₩139,196 | ₩138,989 | ₩139,116 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,989 | ₩139,116 | ₩138,989 | ₩139,042 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩139,035 | ₩139,149 | ₩139,009 | ₩139,009 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,821 | ₩138,915 | ₩138,821 | ₩138,868 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,788 | ₩138,808 | ₩138,634 | ₩138,681 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,527 | ₩138,995 | ₩138,507 | ₩138,928 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩139,116 | ₩139,156 | ₩138,467 | ₩138,672 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,437 | ₩139,437 | ₩139,283 | ₩139,296 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,450 | ₩139,524 | ₩139,363 | ₩139,370 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,370 | ₩139,397 | ₩139,263 | ₩139,357 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,280 | ₩139,383 | ₩139,209 | ₩139,370 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩139,163 | ₩139,330 | ₩139,143 | ₩139,196 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩139,129 | ₩139,357 | ₩139,035 | ₩139,343 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩139,076 | ₩139,250 | ₩138,982 | ₩138,982 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩139,129 | ₩139,250 | ₩138,995 | ₩139,196 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,795 | ₩138,915 | ₩138,661 | ₩138,835 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,755 | ₩139,009 | ₩138,749 | ₩138,908 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,567 | ₩138,755 | ₩138,534 | ₩138,741 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,500 | ₩138,714 | ₩138,487 | ₩138,634 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,300 | ₩138,621 | ₩138,300 | ₩138,540 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,527 | ₩138,567 | ₩138,433 | ₩138,527 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,808 | ₩138,808 | ₩138,393 | ₩138,447 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,634 | ₩138,701 | ₩138,540 | ₩138,540 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩138,179 | ₩138,567 | ₩138,126 | ₩138,460 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩138,153 | ₩138,340 | ₩138,132 | ₩138,219 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩138,193 | ₩138,286 | ₩138,166 | ₩138,166 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,554 | ₩138,554 | ₩138,086 | ₩138,086 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,688 | ₩139,691 | ₩138,474 | ₩138,594 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,433 | ₩138,714 | ₩138,367 | ₩138,714 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,661 | ₩138,661 | ₩138,340 | ₩138,420 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,340 | ₩138,504 | ₩138,219 | ₩138,326 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,821 | ₩138,915 | ₩138,581 | ₩138,621 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,400 | ₩138,688 | ₩138,367 | ₩138,500 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,781 | ₩139,169 | ₩138,407 | ₩138,407 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,581 | ₩139,049 | ₩138,476 | ₩138,514 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,460 | ₩138,607 | ₩138,447 | ₩138,500 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,514 | ₩138,714 | ₩138,367 | ₩138,714 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,648 | ₩138,848 | ₩138,601 | ₩138,674 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,581 | ₩138,982 | ₩138,407 | ₩138,587 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,795 | ₩138,902 | ₩138,561 | ₩138,781 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,517 | ₩139,818 | ₩139,517 | ₩139,710 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,256 | ₩139,758 | ₩139,256 | ₩139,664 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,330 | ₩139,330 | ₩139,183 | ₩139,260 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,343 | ₩139,343 | ₩139,169 | ₩139,189 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩139,223 | ₩139,343 | ₩139,076 | ₩139,149 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩139,049 | ₩139,089 | ₩138,942 | ₩139,049 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,464 | ₩139,464 | ₩138,942 | ₩138,975 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,250 | ₩139,357 | ₩139,128 | ₩139,216 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,969 | ₩139,192 | ₩138,887 | ₩138,955 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩139,169 | ₩139,223 | ₩138,734 | ₩138,734 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩139,183 | ₩139,209 | ₩139,003 | ₩139,056 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,464 | ₩139,637 | ₩139,270 | ₩139,334 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,464 | ₩139,624 | ₩139,343 | ₩139,624 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩139,209 | ₩139,357 | ₩139,076 | ₩139,196 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩139,009 | ₩139,303 | ₩138,928 | ₩139,116 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,250 | ₩139,250 | ₩138,982 | ₩139,109 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩139,062 | ₩139,076 | ₩138,821 | ₩138,840 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,942 | ₩139,276 | ₩138,855 | ₩139,196 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩139,022 | ₩139,116 | ₩138,741 | ₩138,895 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,528 | ₩140,173 | ₩139,517 | ₩139,625 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩139,076 | ₩139,485 | ₩139,009 | ₩139,437 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,718 | ₩139,798 | ₩139,397 | ₩139,418 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,878 | ₩140,052 | ₩139,718 | ₩139,718 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,664 | ₩140,039 | ₩139,664 | ₩139,852 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,892 | ₩140,106 | ₩139,637 | ₩139,838 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,571 | ₩139,704 | ₩139,490 | ₩139,654 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,852 | ₩139,917 | ₩139,611 | ₩139,637 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,731 | ₩139,785 | ₩139,551 | ₩139,651 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,637 | ₩139,738 | ₩139,490 | ₩139,557 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩139,169 | ₩139,449 | ₩139,076 | ₩139,355 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,795 | ₩139,278 | ₩138,688 | ₩139,167 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,755 | ₩138,928 | ₩138,688 | ₩138,856 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,594 | ₩138,768 | ₩138,532 | ₩138,567 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,420 | ₩138,775 | ₩138,360 | ₩138,775 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩138,219 | ₩138,460 | ₩138,119 | ₩138,380 | +0.12% | 1.5만 |
|---|