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 | ₩127,966 | ₩128,420 | ₩127,832 | ₩127,952 | -0.01% | 19.8만 |
| 2026.10.08 | ₩126,684 | ₩127,391 | ₩126,563 | ₩127,391 | +0.56% | 41.6만 |
| 2026.10.07 | ₩126,884 | ₩127,672 | ₩126,777 | ₩127,031 | +0.12% | 32.1만 |
| 2026.10.06 | ₩128,139 | ₩128,473 | ₩127,632 | ₩128,193 | +0.04% | 31.8만 |
| 2026.10.05 | ₩128,380 | ₩128,473 | ₩127,430 | ₩128,086 | -0.23% | 25.6만 |
| 2026.10.02 | ₩129,568 | ₩129,916 | ₩127,852 | ₩128,059 | -1.16% | 28.9만 |
| 2026.10.01 | ₩128,380 | ₩128,927 | ₩128,186 | ₩128,740 | +0.28% | 58.9만 |
| 2026.09.30 | ₩128,019 | ₩129,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,326 |
| +0.24% |
| 22.4만 |
| 2026.09.29 | ₩127,552 | ₩127,699 | ₩126,911 | ₩127,098 | -0.36% | 23.7만 |
|---|
| 2026.09.28 | ₩128,340 | ₩128,393 | ₩127,164 | ₩127,699 | -0.50% | 25만 |
|---|
| 2026.09.25 | ₩129,435 | ₩129,515 | ₩128,527 | ₩128,967 | -0.36% | 18.6만 |
|---|
| 2026.09.24 | ₩130,250 | ₩130,250 | ₩129,315 | ₩129,669 | -0.45% | 8만 |
|---|
| 2026.09.23 | ₩131,372 | ₩131,372 | ₩129,535 | ₩130,236 | -0.86% | 9.7만 |
|---|
| 2026.09.22 | ₩131,412 | ₩131,599 | ₩131,311 | ₩131,385 | -0.02% | 4.5만 |
|---|
| 2026.09.21 | ₩131,826 | ₩131,826 | ₩131,198 | ₩131,492 | -0.25% | 10.4만 |
|---|
| 2026.09.18 | ₩131,545 | ₩131,565 | ₩131,038 | ₩131,444 | -0.08% | 11.5만 |
|---|
| 2026.09.17 | ₩132,066 | ₩132,066 | ₩131,532 | ₩131,799 | -0.20% | 5.4만 |
|---|
| 2026.09.16 | ₩131,271 | ₩131,625 | ₩131,118 | ₩131,250 | -0.02% | 9.2만 |
|---|
| 2026.09.15 | ₩131,478 | ₩131,639 | ₩131,158 | ₩131,211 | -0.20% | 10.4만 |
|---|
| 2026.09.14 | ₩131,625 | ₩131,999 | ₩131,452 | ₩131,585 | -0.03% | 6.6만 |
|---|
| 2026.09.11 | ₩131,478 | ₩132,453 | ₩131,405 | ₩131,812 | +0.25% | 28.8만 |
|---|
| 2026.09.10 | ₩131,892 | ₩131,892 | ₩131,038 | ₩131,104 | -0.60% | 7.5만 |
|---|
| 2026.09.09 | ₩133,348 | ₩133,375 | ₩132,266 | ₩132,266 | -0.81% | 5.2만 |
|---|
| 2026.09.08 | ₩133,241 | ₩133,474 | ₩132,988 | ₩133,188 | -0.04% | 5.2만 |
|---|
| 2026.09.04 | ₩133,295 | ₩133,669 | ₩133,161 | ₩133,175 | -0.09% | 6.1만 |
|---|
| 2026.09.03 | ₩133,949 | ₩134,029 | ₩133,241 | ₩133,241 | -0.53% | 6만 |
|---|
| 2026.09.02 | ₩133,829 | ₩133,842 | ₩133,575 | ₩133,589 | -0.18% | 3.8만 |
|---|
| 2026.09.01 | ₩134,430 | ₩134,430 | ₩133,442 | ₩133,669 | -0.57% | 4.9만 |
|---|
| 2026.08.31 | ₩134,884 | ₩135,045 | ₩134,677 | ₩134,991 | +0.08% | 4.6만 |
|---|
| 2026.08.28 | ₩135,619 | ₩135,819 | ₩135,218 | ₩135,245 | -0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩135,712 | ₩136,060 | ₩135,539 | ₩135,565 | -0.11% | 7.9만 |
|---|
| 2026.08.26 | ₩136,066 | ₩136,066 | ₩135,650 | ₩135,686 | -0.28% | 7.6만 |
|---|
| 2026.08.25 | ₩136,086 | ₩136,086 | ₩135,859 | ₩135,979 | -0.08% | 4만 |
|---|
| 2026.08.24 | ₩135,913 | ₩136,460 | ₩135,833 | ₩135,869 | -0.03% | 3.7만 |
|---|
| 2026.08.21 | ₩136,060 | ₩136,353 | ₩135,752 | ₩135,939 | -0.09% | 7만 |
|---|
| 2026.08.20 | ₩135,873 | ₩136,500 | ₩135,779 | ₩135,966 | +0.07% | 15만 |
|---|
| 2026.08.19 | ₩136,233 | ₩136,394 | ₩136,113 | ₩136,193 | -0.03% | 3.8만 |
|---|
| 2026.08.18 | ₩136,182 | ₩136,182 | ₩135,739 | ₩135,739 | -0.33% | 3.4만 |
|---|
| 2026.08.17 | ₩136,754 | ₩136,828 | ₩136,193 | ₩136,193 | -0.41% | 3.3만 |
|---|
| 2026.08.14 | ₩137,168 | ₩137,195 | ₩136,767 | ₩136,821 | -0.25% | 3.5만 |
|---|
| 2026.08.13 | ₩137,222 | ₩137,596 | ₩137,196 | ₩137,208 | -0.01% | 1.2만 |
|---|
| 2026.08.12 | ₩137,155 | ₩137,222 | ₩137,008 | ₩137,088 | -0.05% | 2.6만 |
|---|
| 2026.08.11 | ₩137,075 | ₩137,075 | ₩136,781 | ₩137,021 | -0.04% | 2.2만 |
|---|
| 2026.08.10 | ₩136,914 | ₩137,001 | ₩136,781 | ₩136,848 | -0.05% | 3.7만 |
|---|
| 2026.08.07 | ₩136,834 | ₩137,028 | ₩136,701 | ₩136,981 | +0.11% | 2.5만 |
|---|
| 2026.08.06 | ₩136,487 | ₩136,607 | ₩136,420 | ₩136,514 | +0.02% | 2.9만 |
|---|
| 2026.08.05 | ₩136,594 | ₩136,647 | ₩136,352 | ₩136,539 | -0.04% | 4만 |
|---|
| 2026.08.04 | ₩136,153 | ₩136,494 | ₩136,153 | ₩136,380 | +0.17% | 3.7만 |
|---|
| 2026.08.03 | ₩136,033 | ₩136,100 | ₩135,873 | ₩135,953 | -0.06% | 6.2만 |
|---|
| 2026.07.31 | ₩136,166 | ₩136,634 | ₩135,966 | ₩136,260 | +0.07% | 8만 |
|---|
| 2026.07.30 | ₩136,474 | ₩136,474 | ₩135,886 | ₩136,300 | -0.13% | 1.5만 |
|---|
| 2026.07.29 | ₩136,701 | ₩137,128 | ₩136,654 | ₩136,687 | -0.01% | 3.3만 |
|---|
| 2026.07.28 | ₩136,460 | ₩136,901 | ₩136,447 | ₩136,741 | +0.21% | 2만 |
|---|
| 2026.07.27 | ₩136,727 | ₩136,808 | ₩136,487 | ₩136,487 | -0.18% | 4.9만 |
|---|
| 2026.07.24 | ₩136,006 | ₩136,463 | ₩135,913 | ₩136,207 | +0.15% | 9.2만 |
|---|
| 2026.07.23 | ₩136,527 | ₩136,527 | ₩135,845 | ₩135,899 | -0.46% | 3.1만 |
|---|
| 2026.07.22 | ₩137,355 | ₩137,569 | ₩137,035 | ₩137,035 | -0.23% | 4.8만 |
|---|
| 2026.07.21 | ₩138,050 | ₩138,050 | ₩137,582 | ₩137,636 | -0.30% | 2.3만 |
|---|
| 2026.07.20 | ₩138,384 | ₩138,384 | ₩137,956 | ₩137,956 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩138,397 | ₩138,798 | ₩138,116 | ₩138,223 | -0.13% | 16만 |
|---|
| 2026.07.16 | ₩138,531 | ₩138,544 | ₩138,130 | ₩138,357 | -0.13% | 4만 |
|---|
| 2026.07.15 | ₩138,878 | ₩138,878 | ₩138,591 | ₩138,601 | -0.20% | 2만 |
|---|
| 2026.07.14 | ₩139,005 | ₩139,078 | ₩138,758 | ₩138,824 | -0.13% | 3.6만 |
|---|
| 2026.07.13 | ₩138,958 | ₩138,978 | ₩138,798 | ₩138,838 | -0.09% | 2.5만 |
|---|
| 2026.07.10 | ₩138,918 | ₩138,958 | ₩138,798 | ₩138,927 | +0.01% | 1.6만 |
|---|
| 2026.07.09 | ₩139,051 | ₩139,051 | ₩138,824 | ₩138,838 | -0.15% | 3.2만 |
|---|
| 2026.07.08 | ₩138,931 | ₩139,038 | ₩138,677 | ₩138,764 | -0.12% | 3.1만 |
|---|
| 2026.07.07 | ₩139,586 | ₩139,679 | ₩139,278 | ₩139,385 | -0.14% | 10.2만 |
|---|
| 2026.07.06 | ₩139,679 | ₩139,853 | ₩139,586 | ₩139,853 | +0.12% | 2.6만 |
|---|
| 2026.07.02 | ₩139,679 | ₩139,759 | ₩139,425 | ₩139,666 | -0.01% | 1.3만 |
|---|
| 2026.07.01 | ₩139,185 | ₩139,439 | ₩139,172 | ₩139,407 | +0.16% | 2.3만 |
|---|
| 2026.06.30 | ₩139,960 | ₩140,073 | ₩139,933 | ₩139,933 | -0.02% | 2.3만 |
|---|
| 2026.06.29 | ₩139,739 | ₩140,000 | ₩139,739 | ₩140,000 | +0.19% | 1.4만 |
|---|
| 2026.06.26 | ₩139,465 | ₩139,706 | ₩139,425 | ₩139,666 | +0.14% | 9.8천 |
|---|
| 2026.06.25 | ₩139,672 | ₩139,833 | ₩139,468 | ₩139,733 | +0.04% | 1.8만 |
|---|
| 2026.06.24 | ₩139,439 | ₩139,652 | ₩139,439 | ₩139,452 | +0.01% | 1.4만 |
|---|
| 2026.06.23 | ₩139,105 | ₩139,305 | ₩139,105 | ₩139,145 | +0.03% | 1.3만 |
|---|
| 2026.06.22 | ₩139,452 | ₩139,452 | ₩139,205 | ₩139,238 | -0.15% | 9천 |
|---|
| 2026.06.18 | ₩139,292 | ₩139,372 | ₩139,132 | ₩139,319 | +0.02% | 1.3만 |
|---|
| 2026.06.17 | ₩138,998 | ₩139,192 | ₩138,811 | ₩138,811 | -0.13% | 2.1만 |
|---|
| 2026.06.16 | ₩138,798 | ₩139,201 | ₩138,798 | ₩139,038 | +0.17% | 1.7만 |
|---|
| 2026.06.15 | ₩139,078 | ₩139,153 | ₩138,824 | ₩138,931 | -0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩138,490 | ₩138,778 | ₩138,464 | ₩138,731 | +0.17% | 1.8만 |
|---|
| 2026.06.11 | ₩138,544 | ₩139,145 | ₩138,529 | ₩138,918 | +0.27% | 1.3만 |
|---|
| 2026.06.10 | ₩138,784 | ₩138,784 | ₩138,290 | ₩138,504 | -0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩138,985 | ₩139,011 | ₩138,671 | ₩138,878 | -0.08% | 3.9만 |
|---|
| 2026.06.08 | ₩138,611 | ₩138,851 | ₩138,551 | ₩138,557 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩138,384 | ₩138,651 | ₩138,277 | ₩138,584 | +0.14% | 3.3만 |
|---|
| 2026.06.04 | ₩138,771 | ₩138,891 | ₩138,731 | ₩138,871 | +0.07% | 1.7만 |
|---|
| 2026.06.03 | ₩138,637 | ₩138,818 | ₩138,377 | ₩138,677 | +0.03% | 2.7만 |
|---|
| 2026.06.02 | ₩138,691 | ₩138,838 | ₩138,671 | ₩138,798 | +0.08% | 6.4천 |
|---|
| 2026.06.01 | ₩137,649 | ₩138,517 | ₩137,649 | ₩138,504 | +0.62% | 3.5만 |
|---|
| 2026.05.29 | ₩138,250 | ₩138,778 | ₩138,250 | ₩138,717 | +0.34% | 1.9만 |
|---|
| 2026.05.28 | ₩137,983 | ₩138,571 | ₩137,903 | ₩138,384 | +0.29% | 1.7만 |
|---|
| 2026.05.27 | ₩137,716 | ₩138,263 | ₩137,716 | ₩138,250 | +0.39% | 2.4만 |
|---|
| 2026.05.26 | ₩137,916 | ₩137,916 | ₩137,589 | ₩137,916 | 0.00% | 6.4만 |
|---|
| 2026.05.22 | ₩136,901 | ₩137,099 | ₩136,828 | ₩137,088 | +0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩136,380 | ₩136,754 | ₩136,380 | ₩136,754 | +0.27% | 2.3만 |
|---|
| 2026.05.20 | ₩136,634 | ₩136,808 | ₩136,367 | ₩136,794 | +0.12% | 13.1만 |
|---|
| 2026.05.19 | ₩136,554 | ₩136,687 | ₩136,066 | ₩136,353 | -0.15% | 2.5만 |
|---|
| 2026.05.18 | ₩136,941 | ₩137,115 | ₩136,767 | ₩136,981 | +0.03% | 6.5만 |
|---|
| 2026.05.15 | ₩136,861 | ₩136,921 | ₩136,419 | ₩136,888 | +0.02% | 5.3만 |
|---|
| 2026.05.14 | ₩137,943 | ₩138,016 | ₩137,662 | ₩137,677 | -0.19% | 2.1만 |
|---|
| 2026.05.13 | ₩138,210 | ₩138,234 | ₩137,756 | ₩137,863 | -0.25% | 7만 |
|---|
| 2026.05.12 | ₩138,170 | ₩138,531 | ₩138,157 | ₩138,290 | +0.09% | 5.7만 |
|---|
| 2026.05.11 | ₩138,544 | ₩138,584 | ₩138,430 | ₩138,517 | -0.02% | 2.1만 |
|---|
| 2026.05.08 | ₩138,597 | ₩138,723 | ₩138,397 | ₩138,437 | -0.12% | 2.7만 |
|---|
| 2026.05.07 | ₩138,437 | ₩138,477 | ₩138,303 | ₩138,437 | 0.00% | 3.1만 |
|---|
| 2026.05.06 | ₩138,597 | ₩138,597 | ₩138,357 | ₩138,397 | -0.14% | 4.3만 |
|---|
| 2026.05.05 | ₩138,263 | ₩138,263 | ₩137,943 | ₩137,983 | -0.20% | 3.3만 |
|---|
| 2026.05.04 | ₩138,250 | ₩138,357 | ₩137,809 | ₩138,036 | -0.15% | 4.5만 |
|---|
| 2026.05.01 | ₩138,344 | ₩138,490 | ₩138,130 | ₩138,303 | -0.03% | 5.6만 |
|---|
| 2026.04.30 | ₩138,704 | ₩138,784 | ₩138,490 | ₩138,684 | -0.01% | 5.4만 |
|---|
| 2026.04.29 | ₩138,704 | ₩138,758 | ₩138,504 | ₩138,617 | -0.06% | 3.7만 |
|---|
| 2026.04.28 | ₩138,758 | ₩138,971 | ₩138,717 | ₩138,918 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩139,158 | ₩139,238 | ₩138,991 | ₩139,132 | -0.02% | 3.7만 |
|---|
| 2026.04.24 | ₩139,025 | ₩139,225 | ₩138,971 | ₩139,145 | +0.09% | 2.8만 |
|---|
| 2026.04.23 | ₩139,118 | ₩139,118 | ₩138,704 | ₩138,985 | -0.10% | 5.5만 |
|---|
| 2026.04.22 | ₩139,078 | ₩139,132 | ₩138,891 | ₩139,051 | -0.02% | 1.4만 |
|---|
| 2026.04.21 | ₩138,971 | ₩139,065 | ₩138,704 | ₩138,851 | -0.09% | 5.4만 |
|---|
| 2026.04.20 | ₩139,091 | ₩139,118 | ₩138,904 | ₩139,065 | -0.02% | 2만 |
|---|
| 2026.04.17 | ₩138,864 | ₩139,038 | ₩138,778 | ₩138,985 | +0.09% | 2만 |
|---|
| 2026.04.16 | ₩138,357 | ₩138,510 | ₩138,277 | ₩138,364 | +0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩138,397 | ₩138,462 | ₩138,170 | ₩138,263 | -0.10% | 1.3만 |
|---|
| 2026.04.14 | ₩138,430 | ₩138,557 | ₩138,384 | ₩138,424 | -0.00% | 2만 |
|---|
| 2026.04.13 | ₩138,183 | ₩138,504 | ₩138,103 | ₩138,410 | +0.16% | 2.3만 |
|---|
| 2026.04.10 | ₩138,357 | ₩138,397 | ₩137,970 | ₩138,050 | -0.22% | 1.6만 |
|---|
| 2026.04.09 | ₩137,970 | ₩138,477 | ₩137,970 | ₩138,297 | +0.24% | 3.8만 |
|---|
| 2026.04.08 | ₩138,410 | ₩138,584 | ₩137,809 | ₩137,903 | -0.37% | 2.8만 |
|---|
| 2026.04.07 | ₩137,262 | ₩137,515 | ₩137,161 | ₩137,441 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩137,208 | ₩137,596 | ₩137,195 | ₩137,328 | +0.09% | 4.4만 |
|---|
| 2026.04.02 | ₩136,834 | ₩137,475 | ₩136,834 | ₩137,429 | +0.43% | 3.5만 |
|---|
| 2026.04.01 | ₩136,781 | ₩137,155 | ₩136,781 | ₩137,101 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩136,954 | ₩137,195 | ₩136,687 | ₩136,914 | -0.03% | 12.2만 |
|---|
| 2026.03.30 | ₩136,100 | ₩136,500 | ₩136,046 | ₩136,367 | +0.20% | 3.3만 |
|---|
| 2026.03.27 | ₩135,859 | ₩136,046 | ₩135,485 | ₩136,045 | +0.14% | 3.1만 |
|---|
| 2026.03.26 | ₩136,086 | ₩136,247 | ₩135,899 | ₩135,953 | -0.10% | 2.6만 |
|---|
| 2026.03.25 | ₩136,180 | ₩136,367 | ₩136,018 | ₩136,217 | +0.03% | 1.3만 |
|---|
| 2026.03.24 | ₩136,527 | ₩136,587 | ₩135,819 | ₩135,886 | -0.47% | 2.5만 |
|---|
| 2026.03.23 | ₩136,500 | ₩137,128 | ₩136,487 | ₩136,767 | +0.20% | 3.3만 |
|---|
| 2026.03.20 | ₩137,328 | ₩137,469 | ₩136,380 | ₩136,380 | -0.69% | 5만 |
|---|
| 2026.03.19 | ₩137,929 | ₩138,143 | ₩137,556 | ₩137,916 | -0.01% | 5.4만 |
|---|
| 2026.03.18 | ₩138,223 | ₩138,357 | ₩138,103 | ₩138,143 | -0.06% | 2.9만 |
|---|
| 2026.03.17 | ₩138,263 | ₩138,370 | ₩138,157 | ₩138,243 | -0.01% | 1.3만 |
|---|
| 2026.03.16 | ₩138,303 | ₩138,617 | ₩138,023 | ₩138,130 | -0.13% | 3.6만 |
|---|
| 2026.03.13 | ₩137,956 | ₩138,263 | ₩137,823 | ₩138,223 | +0.19% | 2.5만 |
|---|
| 2026.03.12 | ₩138,103 | ₩138,130 | ₩137,402 | ₩137,569 | -0.39% | 2.2만 |
|---|
| 2026.03.11 | ₩138,330 | ₩138,357 | ₩138,010 | ₩138,177 | -0.11% | 5.6만 |
|---|
| 2026.03.10 | ₩138,624 | ₩138,864 | ₩138,477 | ₩138,544 | -0.06% | 8.9만 |
|---|
| 2026.03.09 | ₩138,758 | ₩138,918 | ₩138,477 | ₩138,677 | -0.06% | 3.1만 |
|---|
| 2026.03.06 | ₩138,744 | ₩138,971 | ₩138,557 | ₩138,918 | +0.13% | 2.8만 |
|---|
| 2026.03.05 | ₩139,078 | ₩139,118 | ₩138,657 | ₩139,118 | +0.03% | 1.5만 |
|---|
| 2026.03.04 | ₩139,172 | ₩139,289 | ₩138,958 | ₩139,118 | -0.04% | 4.7만 |
|---|
| 2026.03.03 | ₩139,252 | ₩139,265 | ₩138,784 | ₩138,958 | -0.21% | 4만 |
|---|
| 2026.03.02 | ₩140,200 | ₩140,240 | ₩139,906 | ₩139,973 | -0.16% | 6만 |
|---|
| 2026.02.27 | ₩140,908 | ₩141,362 | ₩140,708 | ₩140,828 | -0.06% | 3.1만 |
|---|
| 2026.02.26 | ₩140,761 | ₩140,761 | ₩140,641 | ₩140,761 | 0.00% | 5.7만 |
|---|
| 2026.02.25 | ₩140,494 | ₩140,554 | ₩140,481 | ₩140,547 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩140,320 | ₩140,581 | ₩140,320 | ₩140,481 | +0.11% | 2.1만 |
|---|
| 2026.02.23 | ₩140,414 | ₩140,414 | ₩140,212 | ₩140,400 | -0.01% | 3.5만 |
|---|
| 2026.02.20 | ₩140,153 | ₩140,160 | ₩140,053 | ₩140,147 | -0.00% | 3.9만 |
|---|
| 2026.02.19 | ₩139,960 | ₩140,180 | ₩139,926 | ₩139,933 | -0.02% | 10.4만 |
|---|
| 2026.02.18 | ₩139,920 | ₩140,040 | ₩139,813 | ₩139,906 | -0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩140,307 | ₩140,307 | ₩139,893 | ₩139,960 | -0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩139,839 | ₩140,000 | ₩139,733 | ₩139,759 | -0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩139,452 | ₩139,713 | ₩139,385 | ₩139,692 | +0.17% | 6.1만 |
|---|
| 2026.02.11 | ₩139,265 | ₩139,339 | ₩139,158 | ₩139,332 | +0.05% | 2만 |
|---|
| 2026.02.10 | ₩139,599 | ₩139,692 | ₩139,359 | ₩139,385 | -0.15% | 2.6만 |
|---|
| 2026.02.09 | ₩139,252 | ₩139,359 | ₩139,172 | ₩139,292 | +0.03% | 2.4만 |
|---|
| 2026.02.06 | ₩139,278 | ₩139,278 | ₩139,065 | ₩139,118 | -0.12% | 2.4만 |
|---|
| 2026.02.05 | ₩138,985 | ₩139,345 | ₩138,978 | ₩139,252 | +0.19% | 11.5만 |
|---|
| 2026.02.04 | ₩138,784 | ₩139,038 | ₩138,664 | ₩138,945 | +0.12% | 6.9만 |
|---|
| 2026.02.03 | ₩138,704 | ₩138,799 | ₩138,584 | ₩138,774 | +0.05% | 1.3만 |
|---|
| 2026.02.02 | ₩138,571 | ₩138,784 | ₩138,571 | ₩138,677 | +0.08% | 2.3만 |
|---|
| 2026.01.30 | ₩138,904 | ₩139,132 | ₩138,864 | ₩139,051 | +0.11% | 1.2만 |
|---|
| 2026.01.29 | ₩138,851 | ₩138,985 | ₩138,851 | ₩138,864 | +0.01% | 1.6만 |
|---|
| 2026.01.28 | ₩138,776 | ₩138,971 | ₩138,764 | ₩138,891 | +0.08% | 1.2만 |
|---|
| 2026.01.27 | ₩138,764 | ₩138,891 | ₩138,764 | ₩138,818 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩138,811 | ₩138,925 | ₩138,784 | ₩138,784 | -0.02% | 1.9만 |
|---|
| 2026.01.23 | ₩138,597 | ₩138,691 | ₩138,597 | ₩138,644 | +0.03% | 3.5만 |
|---|
| 2026.01.22 | ₩138,564 | ₩138,584 | ₩138,410 | ₩138,457 | -0.08% | 7.3만 |
|---|
| 2026.01.21 | ₩138,303 | ₩138,771 | ₩138,283 | ₩138,704 | +0.29% | 3.7만 |
|---|
| 2026.01.20 | ₩138,891 | ₩138,931 | ₩138,243 | ₩138,448 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩139,212 | ₩139,212 | ₩139,058 | ₩139,071 | -0.10% | 2만 |
|---|
| 2026.01.15 | ₩139,225 | ₩139,298 | ₩139,138 | ₩139,145 | -0.06% | 3.9만 |
|---|
| 2026.01.14 | ₩139,145 | ₩139,172 | ₩139,038 | ₩139,132 | -0.01% | 1.9만 |
|---|
| 2026.01.13 | ₩139,055 | ₩139,158 | ₩138,985 | ₩139,145 | +0.06% | 1.3만 |
|---|
| 2026.01.12 | ₩138,938 | ₩139,105 | ₩138,918 | ₩138,971 | +0.02% | 2만 |
|---|
| 2026.01.09 | ₩138,904 | ₩139,132 | ₩138,811 | ₩139,118 | +0.15% | 8.1천 |
|---|
| 2026.01.08 | ₩138,851 | ₩139,025 | ₩138,758 | ₩138,758 | -0.07% | 3.5만 |
|---|
| 2026.01.07 | ₩138,904 | ₩139,025 | ₩138,771 | ₩138,971 | +0.05% | 1.4만 |
|---|
| 2026.01.06 | ₩138,571 | ₩138,691 | ₩138,437 | ₩138,611 | +0.03% | 3.1만 |
|---|
| 2026.01.05 | ₩138,531 | ₩138,784 | ₩138,525 | ₩138,684 | +0.11% | 3.5만 |
|---|
| 2026.01.02 | ₩138,344 | ₩138,531 | ₩138,310 | ₩138,517 | +0.13% | 4.7만 |
|---|
| 2025.12.31 | ₩138,277 | ₩138,490 | ₩138,263 | ₩138,410 | +0.10% | 2.8만 |
|---|
| 2025.12.30 | ₩138,076 | ₩138,397 | ₩138,076 | ₩138,317 | +0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩138,303 | ₩138,344 | ₩138,210 | ₩138,303 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩138,584 | ₩138,584 | ₩138,170 | ₩138,223 | -0.26% | 1.9만 |
|---|
| 2025.12.24 | ₩138,410 | ₩138,477 | ₩138,317 | ₩138,317 | -0.07% | 3만 |
|---|
| 2025.12.23 | ₩137,956 | ₩138,344 | ₩137,903 | ₩138,237 | +0.20% | 4.2만 |
|---|
| 2025.12.22 | ₩137,929 | ₩138,116 | ₩137,909 | ₩137,996 | +0.05% | 4.2만 |
|---|
| 2025.12.19 | ₩137,970 | ₩138,063 | ₩137,943 | ₩137,943 | -0.02% | 3만 |
|---|
| 2025.12.18 | ₩138,330 | ₩138,330 | ₩137,863 | ₩137,863 | -0.34% | 3.3만 |
|---|
| 2025.12.17 | ₩138,464 | ₩139,465 | ₩138,250 | ₩138,370 | -0.07% | 4.6만 |
|---|
| 2025.12.16 | ₩138,210 | ₩138,490 | ₩138,143 | ₩138,490 | +0.20% | 2.5만 |
|---|
| 2025.12.15 | ₩138,437 | ₩138,437 | ₩138,116 | ₩138,197 | -0.17% | 3.4만 |
|---|
| 2025.12.12 | ₩138,116 | ₩138,281 | ₩137,996 | ₩138,103 | -0.01% | 1.3만 |
|---|
| 2025.12.11 | ₩138,597 | ₩138,691 | ₩138,357 | ₩138,397 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩138,177 | ₩138,464 | ₩138,143 | ₩138,277 | +0.07% | 9천 |
|---|
| 2025.12.09 | ₩138,557 | ₩138,945 | ₩138,183 | ₩138,183 | -0.27% | 3.3만 |
|---|
| 2025.12.08 | ₩138,357 | ₩138,824 | ₩138,253 | ₩138,290 | -0.05% | 1.2만 |
|---|
| 2025.12.05 | ₩138,237 | ₩138,384 | ₩138,223 | ₩138,277 | +0.03% | 1.7만 |
|---|
| 2025.12.04 | ₩138,290 | ₩138,490 | ₩138,143 | ₩138,490 | +0.14% | 1.8만 |
|---|
| 2025.12.03 | ₩138,424 | ₩138,624 | ₩138,377 | ₩138,450 | +0.02% | 1.5만 |
|---|
| 2025.12.02 | ₩138,357 | ₩138,758 | ₩138,183 | ₩138,364 | +0.00% | 2만 |
|---|
| 2025.12.01 | ₩138,571 | ₩138,677 | ₩138,337 | ₩138,557 | -0.01% | 3.7만 |
|---|
| 2025.11.28 | ₩139,292 | ₩139,592 | ₩139,292 | ₩139,484 | +0.14% | 4.8천 |
|---|
| 2025.11.26 | ₩139,031 | ₩139,532 | ₩139,031 | ₩139,439 | +0.29% | 9.9천 |
|---|
| 2025.11.25 | ₩139,105 | ₩139,105 | ₩138,958 | ₩139,035 | -0.05% | 1.1만 |
|---|
| 2025.11.24 | ₩139,118 | ₩139,118 | ₩138,945 | ₩138,965 | -0.11% | 1만 |
|---|
| 2025.11.21 | ₩138,998 | ₩139,118 | ₩138,851 | ₩138,925 | -0.05% | 1.4만 |
|---|
| 2025.11.20 | ₩138,824 | ₩138,864 | ₩138,717 | ₩138,824 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩139,238 | ₩139,238 | ₩138,717 | ₩138,751 | -0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩139,025 | ₩139,132 | ₩138,903 | ₩138,991 | -0.02% | 1만 |
|---|
| 2025.11.17 | ₩138,744 | ₩138,967 | ₩138,663 | ₩138,731 | -0.01% | 2.1만 |
|---|
| 2025.11.14 | ₩138,945 | ₩138,998 | ₩138,510 | ₩138,510 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩138,958 | ₩138,985 | ₩138,779 | ₩138,831 | -0.09% | 7.1천 |
|---|
| 2025.11.12 | ₩139,238 | ₩139,412 | ₩139,045 | ₩139,109 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩139,238 | ₩139,399 | ₩139,118 | ₩139,399 | +0.12% | 8.4천 |
|---|
| 2025.11.10 | ₩138,985 | ₩139,132 | ₩138,851 | ₩138,971 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩138,784 | ₩139,078 | ₩138,704 | ₩138,891 | +0.08% | 1.2만 |
|---|
| 2025.11.06 | ₩139,025 | ₩139,025 | ₩138,758 | ₩138,884 | -0.10% | 3.7천 |
|---|
| 2025.11.05 | ₩138,838 | ₩138,851 | ₩138,597 | ₩138,616 | -0.16% | 1.5만 |
|---|
| 2025.11.04 | ₩138,717 | ₩139,051 | ₩138,631 | ₩138,971 | +0.18% | 6.9천 |
|---|
| 2025.11.03 | ₩138,798 | ₩138,891 | ₩138,517 | ₩138,671 | -0.09% | 9.3천 |
|---|
| 2025.10.31 | ₩139,302 | ₩139,946 | ₩139,292 | ₩139,400 | +0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩138,851 | ₩139,260 | ₩138,784 | ₩139,212 | +0.26% | 2.2만 |
|---|
| 2025.10.29 | ₩139,492 | ₩139,572 | ₩139,172 | ₩139,193 | -0.21% | 9.5천 |
|---|
| 2025.10.28 | ₩139,652 | ₩139,826 | ₩139,492 | ₩139,492 | -0.11% | 1.2만 |
|---|
| 2025.10.27 | ₩139,439 | ₩139,813 | ₩139,439 | ₩139,626 | +0.13% | 1.6만 |
|---|
| 2025.10.24 | ₩139,666 | ₩139,879 | ₩139,412 | ₩139,612 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩139,345 | ₩139,479 | ₩139,265 | ₩139,428 | +0.06% | 3.6만 |
|---|
| 2025.10.22 | ₩139,626 | ₩139,691 | ₩139,385 | ₩139,412 | -0.15% | 1.4만 |
|---|
| 2025.10.21 | ₩139,506 | ₩139,559 | ₩139,325 | ₩139,425 | -0.06% | 3.2만 |
|---|
| 2025.10.20 | ₩139,412 | ₩139,512 | ₩139,265 | ₩139,332 | -0.06% | 1.2만 |
|---|
| 2025.10.17 | ₩138,945 | ₩139,224 | ₩138,851 | ₩139,130 | +0.13% | 4.5만 |
|---|
| 2025.10.16 | ₩138,571 | ₩139,053 | ₩138,464 | ₩138,942 | +0.27% | 1.2만 |
|---|
| 2025.10.15 | ₩138,531 | ₩138,704 | ₩138,464 | ₩138,632 | +0.07% | 2.1만 |
|---|
| 2025.10.14 | ₩138,370 | ₩138,544 | ₩138,309 | ₩138,344 | -0.02% | 1.4만 |
|---|
| 2025.10.13 | ₩138,197 | ₩138,551 | ₩138,137 | ₩138,551 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩137,996 | ₩138,237 | ₩137,896 | ₩138,157 | +0.12% | 1.5만 |
|---|