시장 데이터를 불러오는 중
전체 종목
Vanguard Wellington Fund Vanguard Short-Term Tax Exempt Bond ETF 과거 주가
Vanguard Wellington Fund Vanguard Short-Term Tax Exempt Bond ETF · VTES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Wellington Fund Vanguard Short-Term Tax Exempt Bond ETF · VTES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,340 | ₩132,675 | ₩132,327 | ₩132,622 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,858 | ₩132,327 | ₩131,858 | ₩132,327 | +0.36% | 105.9만 |
| 2026.10.07 | ₩131,912 | ₩132,193 | ₩131,871 | ₩132,059 | +0.11% | 73.5만 |
| 2026.10.06 | ₩132,247 | ₩132,273 | ₩132,079 | ₩132,260 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,340 | ₩132,448 | ₩132,038 | ₩132,220 | -0.09% | 100만 |
| 2026.10.02 | ₩132,823 | ₩132,903 | ₩132,247 | ₩132,247 | -0.43% | 76.2만 |
| 2026.10.01 | ₩132,260 | ₩132,561 | ₩132,153 | ₩132,394 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,630 | ₩132,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,126 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,523 | ₩131,577 | ₩131,349 | ₩131,432 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,737 | ₩131,778 | ₩131,396 | ₩131,536 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩132,247 | ₩132,287 | ₩131,858 | ₩131,965 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,622 | ₩132,662 | ₩132,186 | ₩132,233 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩133,104 | ₩133,225 | ₩132,427 | ₩132,662 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,345 | ₩133,359 | ₩133,037 | ₩133,057 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,493 | ₩133,533 | ₩133,211 | ₩133,329 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,546 | ₩133,573 | ₩133,252 | ₩133,345 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,667 | ₩133,688 | ₩133,566 | ₩133,587 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,587 | ₩133,667 | ₩133,426 | ₩133,479 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,707 | ₩133,788 | ₩133,540 | ₩133,546 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,814 | ₩133,817 | ₩133,640 | ₩133,747 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,600 | ₩133,968 | ₩133,600 | ₩133,808 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩133,989 | ₩133,989 | ₩133,513 | ₩133,627 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,377 | ₩134,391 | ₩134,029 | ₩134,056 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,404 | ₩134,471 | ₩134,344 | ₩134,401 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,377 | ₩134,565 | ₩134,350 | ₩134,471 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,565 | ₩134,578 | ₩134,391 | ₩134,391 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,525 | ₩134,618 | ₩134,411 | ₩134,471 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,592 | ₩134,685 | ₩134,391 | ₩134,478 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩134,900 | ₩135,002 | ₩134,860 | ₩134,994 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩135,128 | ₩135,228 | ₩134,994 | ₩135,034 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩135,288 | ₩135,288 | ₩135,141 | ₩135,181 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩135,275 | ₩135,288 | ₩135,208 | ₩135,235 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩135,181 | ₩135,282 | ₩135,181 | ₩135,275 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩135,235 | ₩135,235 | ₩135,141 | ₩135,168 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩135,141 | ₩135,168 | ₩135,067 | ₩135,141 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩135,034 | ₩135,161 | ₩135,020 | ₩135,128 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩135,114 | ₩135,221 | ₩135,094 | ₩135,181 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩135,087 | ₩135,114 | ₩134,940 | ₩135,087 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩135,195 | ₩135,267 | ₩135,054 | ₩135,087 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩135,248 | ₩135,275 | ₩135,168 | ₩135,181 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩135,208 | ₩135,315 | ₩135,173 | ₩135,275 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩135,195 | ₩135,195 | ₩135,074 | ₩135,141 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩135,114 | ₩135,141 | ₩135,054 | ₩135,061 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩135,074 | ₩135,141 | ₩135,041 | ₩135,050 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩135,007 | ₩135,128 | ₩135,007 | ₩135,081 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,860 | ₩134,960 | ₩134,860 | ₩134,927 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,860 | ₩135,027 | ₩134,860 | ₩134,927 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,645 | ₩134,819 | ₩134,634 | ₩134,819 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,618 | ₩134,846 | ₩134,538 | ₩134,592 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,766 | ₩134,833 | ₩134,672 | ₩134,799 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,819 | ₩134,900 | ₩134,759 | ₩134,853 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,860 | ₩135,020 | ₩134,853 | ₩134,860 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,860 | ₩134,920 | ₩134,826 | ₩134,888 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,846 | ₩134,866 | ₩134,826 | ₩134,846 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,525 | ₩134,712 | ₩134,525 | ₩134,645 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,806 | ₩134,886 | ₩134,444 | ₩134,511 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩135,074 | ₩135,154 | ₩134,940 | ₩134,953 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩135,181 | ₩135,219 | ₩135,094 | ₩135,114 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩135,248 | ₩135,288 | ₩135,181 | ₩135,221 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩135,288 | ₩135,302 | ₩135,201 | ₩135,248 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,342 | ₩135,382 | ₩135,235 | ₩135,275 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,476 | ₩135,530 | ₩135,342 | ₩135,369 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,449 | ₩135,516 | ₩135,416 | ₩135,449 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,449 | ₩135,503 | ₩135,382 | ₩135,382 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,342 | ₩135,583 | ₩135,342 | ₩135,503 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,449 | ₩135,650 | ₩135,428 | ₩135,436 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,436 | ₩135,510 | ₩135,396 | ₩135,429 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,623 | ₩135,657 | ₩135,503 | ₩135,503 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,610 | ₩135,664 | ₩135,601 | ₩135,627 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,583 | ₩135,626 | ₩135,510 | ₩135,623 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,409 | ₩135,556 | ₩135,402 | ₩135,516 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,744 | ₩135,819 | ₩135,736 | ₩135,757 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,704 | ₩135,878 | ₩135,690 | ₩135,731 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,744 | ₩135,757 | ₩135,704 | ₩135,704 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,690 | ₩135,945 | ₩135,690 | ₩135,757 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,731 | ₩135,757 | ₩135,637 | ₩135,637 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,597 | ₩135,674 | ₩135,583 | ₩135,623 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,704 | ₩135,771 | ₩135,591 | ₩135,610 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,623 | ₩135,690 | ₩135,623 | ₩135,623 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,556 | ₩135,744 | ₩135,489 | ₩135,489 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,556 | ₩135,623 | ₩135,530 | ₩135,536 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,597 | ₩135,623 | ₩135,530 | ₩135,530 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,597 | ₩135,619 | ₩135,449 | ₩135,507 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,476 | ₩135,597 | ₩135,416 | ₩135,543 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,623 | ₩135,623 | ₩135,429 | ₩135,463 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,556 | ₩135,644 | ₩135,556 | ₩135,590 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,570 | ₩136,454 | ₩135,484 | ₩135,516 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,449 | ₩135,516 | ₩135,396 | ₩135,476 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,530 | ₩135,597 | ₩135,516 | ₩135,556 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,396 | ₩135,510 | ₩135,389 | ₩135,489 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,476 | ₩135,530 | ₩135,436 | ₩135,476 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩135,262 | ₩135,436 | ₩135,242 | ₩135,396 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,583 | ₩135,677 | ₩135,583 | ₩135,623 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,409 | ₩135,597 | ₩135,396 | ₩135,543 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,342 | ₩135,489 | ₩135,329 | ₩135,463 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,315 | ₩135,402 | ₩135,315 | ₩135,376 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩135,087 | ₩135,188 | ₩135,047 | ₩135,128 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,873 | ₩135,081 | ₩134,860 | ₩135,034 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩134,940 | ₩135,054 | ₩134,893 | ₩135,027 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩134,953 | ₩134,967 | ₩134,813 | ₩134,900 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩135,007 | ₩135,087 | ₩134,994 | ₩135,020 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩135,101 | ₩135,200 | ₩134,825 | ₩135,000 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩135,275 | ₩135,302 | ₩135,235 | ₩135,235 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,302 | ₩135,309 | ₩135,221 | ₩135,275 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,382 | ₩135,402 | ₩135,302 | ₩135,342 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,463 | ₩135,503 | ₩135,443 | ₩135,449 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,489 | ₩135,510 | ₩135,409 | ₩135,448 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,463 | ₩135,476 | ₩135,389 | ₩135,396 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,503 | ₩135,503 | ₩135,409 | ₩135,432 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,396 | ₩135,449 | ₩135,342 | ₩135,355 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,355 | ₩135,436 | ₩135,331 | ₩135,389 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,409 | ₩135,429 | ₩135,355 | ₩135,396 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,704 | ₩135,737 | ₩135,664 | ₩135,727 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,731 | ₩135,737 | ₩135,637 | ₩135,664 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,798 | ₩135,808 | ₩135,744 | ₩135,771 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,851 | ₩135,865 | ₩135,784 | ₩135,824 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,865 | ₩135,878 | ₩135,804 | ₩135,851 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩135,905 | ₩135,905 | ₩135,744 | ₩135,784 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩135,905 | ₩135,932 | ₩135,838 | ₩135,842 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,891 | ₩135,905 | ₩135,851 | ₩135,865 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩135,958 | ₩135,968 | ₩135,845 | ₩135,905 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,838 | ₩135,972 | ₩135,838 | ₩135,932 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,771 | ₩135,811 | ₩135,724 | ₩135,744 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,771 | ₩135,798 | ₩135,737 | ₩135,798 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,798 | ₩135,804 | ₩135,711 | ₩135,784 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,771 | ₩135,838 | ₩135,690 | ₩135,811 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,851 | ₩135,858 | ₩135,690 | ₩135,731 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,677 | ₩135,851 | ₩135,677 | ₩135,811 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,744 | ₩135,952 | ₩135,690 | ₩135,757 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,409 | ₩135,550 | ₩135,396 | ₩135,516 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,436 | ₩135,489 | ₩135,329 | ₩135,449 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,422 | ₩135,489 | ₩135,342 | ₩135,469 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,382 | ₩135,456 | ₩135,275 | ₩135,443 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,396 | ₩135,590 | ₩135,396 | ₩135,530 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,449 | ₩135,449 | ₩135,342 | ₩135,382 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩135,221 | ₩135,329 | ₩135,101 | ₩135,315 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,409 | ₩135,416 | ₩135,248 | ₩135,248 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,396 | ₩135,463 | ₩135,302 | ₩135,449 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,690 | ₩135,690 | ₩135,215 | ₩135,221 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,664 | ₩135,865 | ₩135,664 | ₩135,798 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩135,999 | ₩136,086 | ₩135,664 | ₩135,664 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,347 | ₩136,347 | ₩136,052 | ₩136,159 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,347 | ₩136,360 | ₩136,226 | ₩136,240 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,508 | ₩136,508 | ₩136,307 | ₩136,307 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,334 | ₩136,488 | ₩136,293 | ₩136,307 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩136,253 | ₩136,342 | ₩136,253 | ₩136,338 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,454 | ₩136,454 | ₩136,260 | ₩136,273 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,535 | ₩136,568 | ₩136,399 | ₩136,448 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,602 | ₩136,642 | ₩136,548 | ₩136,548 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,481 | ₩136,649 | ₩136,481 | ₩136,602 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,548 | ₩136,642 | ₩136,427 | ₩136,521 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,602 | ₩136,655 | ₩136,588 | ₩136,606 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,722 | ₩136,736 | ₩136,642 | ₩136,697 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩136,910 | ₩136,910 | ₩136,658 | ₩136,682 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩137,111 | ₩137,150 | ₩136,923 | ₩137,071 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,633 | ₩137,633 | ₩137,486 | ₩137,553 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,432 | ₩137,553 | ₩137,432 | ₩137,526 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,432 | ₩137,486 | ₩137,426 | ₩137,432 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,379 | ₩137,473 | ₩137,367 | ₩137,392 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,365 | ₩137,432 | ₩137,359 | ₩137,392 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,365 | ₩137,386 | ₩137,285 | ₩137,285 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,352 | ₩137,379 | ₩137,341 | ₩137,379 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,352 | ₩137,406 | ₩137,325 | ₩137,392 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,352 | ₩137,392 | ₩137,332 | ₩137,379 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,312 | ₩137,432 | ₩137,312 | ₩137,339 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩137,191 | ₩137,352 | ₩137,191 | ₩137,339 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩137,151 | ₩137,245 | ₩137,144 | ₩137,231 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩137,178 | ₩137,245 | ₩137,170 | ₩137,205 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩137,084 | ₩137,285 | ₩137,077 | ₩137,138 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩137,097 | ₩137,111 | ₩137,017 | ₩137,111 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩137,097 | ₩137,124 | ₩137,010 | ₩137,124 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩136,937 | ₩136,984 | ₩136,923 | ₩136,950 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,816 | ₩136,910 | ₩136,803 | ₩136,910 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,762 | ₩136,870 | ₩136,749 | ₩136,816 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩137,004 | ₩137,158 | ₩136,997 | ₩137,111 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩136,977 | ₩137,084 | ₩136,963 | ₩137,030 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩136,963 | ₩137,030 | ₩136,937 | ₩137,030 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩136,896 | ₩136,997 | ₩136,896 | ₩136,990 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩136,937 | ₩136,937 | ₩136,890 | ₩136,910 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,736 | ₩136,870 | ₩136,729 | ₩136,870 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,709 | ₩136,783 | ₩136,689 | ₩136,722 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,682 | ₩136,695 | ₩136,635 | ₩136,682 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,669 | ₩136,776 | ₩136,615 | ₩136,615 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,870 | ₩136,876 | ₩136,762 | ₩136,816 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,870 | ₩136,870 | ₩136,722 | ₩136,776 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,736 | ₩136,816 | ₩136,722 | ₩136,722 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,655 | ₩136,722 | ₩136,588 | ₩136,588 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,521 | ₩136,709 | ₩136,521 | ₩136,669 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,655 | ₩136,689 | ₩136,588 | ₩136,682 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,481 | ₩136,602 | ₩136,454 | ₩136,535 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,414 | ₩136,535 | ₩136,387 | ₩136,494 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,320 | ₩136,374 | ₩136,233 | ₩136,374 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩136,186 | ₩136,374 | ₩136,186 | ₩136,334 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩136,173 | ₩136,173 | ₩136,126 | ₩136,159 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩135,999 | ₩136,133 | ₩135,972 | ₩136,113 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩135,905 | ₩136,052 | ₩135,905 | ₩136,040 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩135,999 | ₩136,012 | ₩135,918 | ₩135,918 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩136,012 | ₩136,012 | ₩135,905 | ₩135,945 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩135,945 | ₩135,958 | ₩135,918 | ₩135,958 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩136,133 | ₩136,267 | ₩136,126 | ₩136,267 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩136,146 | ₩136,186 | ₩136,119 | ₩136,146 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩136,106 | ₩136,146 | ₩136,086 | ₩136,137 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩136,159 | ₩136,180 | ₩136,106 | ₩136,119 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩136,079 | ₩136,092 | ₩136,052 | ₩136,092 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩135,999 | ₩136,099 | ₩135,972 | ₩136,091 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩136,039 | ₩136,066 | ₩135,985 | ₩135,985 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩135,958 | ₩136,079 | ₩135,958 | ₩136,029 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩136,052 | ₩136,106 | ₩136,025 | ₩136,035 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩135,932 | ₩135,999 | ₩135,932 | ₩135,985 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩135,972 | ₩136,021 | ₩135,945 | ₩135,958 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩135,958 | ₩135,985 | ₩135,932 | ₩135,975 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩135,932 | ₩135,958 | ₩135,905 | ₩135,918 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,878 | ₩135,958 | ₩135,878 | ₩135,958 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,891 | ₩136,012 | ₩135,891 | ₩135,932 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,838 | ₩135,865 | ₩135,784 | ₩135,838 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,811 | ₩135,878 | ₩135,811 | ₩135,865 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩136,240 | ₩136,267 | ₩136,206 | ₩136,226 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩136,146 | ₩136,226 | ₩136,146 | ₩136,186 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩136,159 | ₩136,186 | ₩136,092 | ₩136,146 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩136,052 | ₩136,186 | ₩136,052 | ₩136,186 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩136,092 | ₩136,159 | ₩136,012 | ₩136,039 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩136,012 | ₩136,025 | ₩135,945 | ₩135,972 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩136,052 | ₩136,072 | ₩135,878 | ₩135,945 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩136,052 | ₩136,079 | ₩136,012 | ₩136,052 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩135,905 | ₩136,025 | ₩135,905 | ₩135,958 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩135,999 | ₩136,012 | ₩135,891 | ₩135,918 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩135,958 | ₩135,979 | ₩135,905 | ₩135,918 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩135,932 | ₩136,046 | ₩135,918 | ₩135,985 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩135,972 | ₩136,119 | ₩135,972 | ₩136,092 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,891 | ₩135,945 | ₩135,879 | ₩135,905 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,865 | ₩135,985 | ₩135,851 | ₩135,985 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,878 | ₩135,999 | ₩135,853 | ₩135,932 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩135,918 | ₩136,012 | ₩135,838 | ₩135,878 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,891 | ₩136,012 | ₩135,824 | ₩135,945 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,891 | ₩135,921 | ₩135,811 | ₩135,891 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩136,133 | ₩136,387 | ₩136,079 | ₩136,267 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩135,985 | ₩136,066 | ₩135,891 | ₩136,066 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩136,119 | ₩136,213 | ₩136,052 | ₩136,119 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩136,159 | ₩136,347 | ₩136,092 | ₩136,347 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩136,106 | ₩136,222 | ₩136,079 | ₩136,079 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩136,186 | ₩136,213 | ₩136,159 | ₩136,173 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩136,200 | ₩136,226 | ₩136,133 | ₩136,173 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩136,293 | ₩136,347 | ₩136,213 | ₩136,280 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,374 | ₩136,374 | ₩136,280 | ₩136,280 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,307 | ₩136,401 | ₩136,280 | ₩136,280 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,334 | ₩136,360 | ₩136,280 | ₩136,347 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩136,267 | ₩136,360 | ₩136,159 | ₩136,293 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩136,159 | ₩136,267 | ₩136,159 | ₩136,213 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩136,173 | ₩136,280 | ₩136,173 | ₩136,213 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩136,267 | ₩136,320 | ₩136,267 | ₩136,267 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩136,253 | ₩136,280 | ₩136,159 | ₩136,280 | +0.02% | 9.3만 |
|---|