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 | ₩132,490 | ₩132,826 | ₩132,477 | ₩132,772 | +0.21% | 55.2만 |
| 2026.10.08 | ₩132,008 | ₩132,477 | ₩132,008 | ₩132,477 | +0.36% | 105.9만 |
| 2026.10.07 | ₩132,061 | ₩132,343 | ₩132,021 | ₩132,209 | +0.11% | 73.5만 |
| 2026.10.06 | ₩132,397 | ₩132,423 | ₩132,229 | ₩132,410 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,490 | ₩132,598 | ₩132,187 | ₩132,370 | -0.09% | 100만 |
| 2026.10.02 | ₩132,973 | ₩133,054 | ₩132,397 | ₩132,397 | -0.43% | 76.2만 |
| 2026.10.01 | ₩132,410 | ₩132,712 | ₩132,303 | ₩132,544 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,779 | ₩132,423 | ₩131,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,276 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,672 | ₩131,726 | ₩131,498 | ₩131,581 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,887 | ₩131,927 | ₩131,545 | ₩131,686 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩132,397 | ₩132,437 | ₩132,008 | ₩132,115 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,772 | ₩132,812 | ₩132,336 | ₩132,383 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩133,255 | ₩133,376 | ₩132,578 | ₩132,812 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,497 | ₩133,510 | ₩133,188 | ₩133,208 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,644 | ₩133,684 | ₩133,362 | ₩133,481 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,698 | ₩133,725 | ₩133,403 | ₩133,497 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,819 | ₩133,840 | ₩133,718 | ₩133,738 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,738 | ₩133,819 | ₩133,577 | ₩133,631 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,859 | ₩133,939 | ₩133,691 | ₩133,698 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,966 | ₩133,969 | ₩133,792 | ₩133,899 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,752 | ₩134,120 | ₩133,752 | ₩133,959 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩134,141 | ₩134,141 | ₩133,664 | ₩133,778 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,530 | ₩134,543 | ₩134,181 | ₩134,208 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,556 | ₩134,624 | ₩134,496 | ₩134,554 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,530 | ₩134,717 | ₩134,503 | ₩134,624 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,717 | ₩134,731 | ₩134,543 | ₩134,543 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,677 | ₩134,771 | ₩134,563 | ₩134,624 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,744 | ₩134,838 | ₩134,543 | ₩134,630 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩135,053 | ₩135,155 | ₩135,013 | ₩135,147 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩135,281 | ₩135,382 | ₩135,147 | ₩135,187 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩135,442 | ₩135,442 | ₩135,294 | ₩135,335 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩135,428 | ₩135,442 | ₩135,361 | ₩135,388 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩135,335 | ₩135,435 | ₩135,335 | ₩135,428 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩135,388 | ₩135,388 | ₩135,294 | ₩135,321 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩135,294 | ₩135,321 | ₩135,221 | ₩135,294 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩135,187 | ₩135,314 | ₩135,174 | ₩135,281 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩135,267 | ₩135,375 | ₩135,247 | ₩135,335 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩135,241 | ₩135,267 | ₩135,093 | ₩135,241 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩135,348 | ₩135,420 | ₩135,207 | ₩135,241 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩135,402 | ₩135,428 | ₩135,321 | ₩135,335 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩135,361 | ₩135,469 | ₩135,327 | ₩135,428 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩135,348 | ₩135,348 | ₩135,227 | ₩135,294 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩135,267 | ₩135,294 | ₩135,207 | ₩135,214 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩135,227 | ₩135,294 | ₩135,194 | ₩135,203 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩135,160 | ₩135,281 | ₩135,160 | ₩135,234 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩135,013 | ₩135,113 | ₩135,013 | ₩135,080 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩135,013 | ₩135,180 | ₩135,013 | ₩135,080 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,798 | ₩134,972 | ₩134,787 | ₩134,972 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,771 | ₩134,999 | ₩134,691 | ₩134,744 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,919 | ₩134,986 | ₩134,825 | ₩134,952 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,972 | ₩135,053 | ₩134,912 | ₩135,006 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩135,013 | ₩135,174 | ₩135,006 | ₩135,013 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩135,013 | ₩135,073 | ₩134,979 | ₩135,041 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,999 | ₩135,019 | ₩134,979 | ₩134,999 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,677 | ₩134,865 | ₩134,677 | ₩134,798 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,959 | ₩135,039 | ₩134,597 | ₩134,664 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩135,227 | ₩135,308 | ₩135,093 | ₩135,106 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩135,335 | ₩135,372 | ₩135,247 | ₩135,267 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩135,402 | ₩135,442 | ₩135,335 | ₩135,375 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩135,442 | ₩135,455 | ₩135,355 | ₩135,402 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,496 | ₩135,536 | ₩135,388 | ₩135,428 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,630 | ₩135,683 | ₩135,496 | ₩135,522 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,603 | ₩135,670 | ₩135,569 | ₩135,603 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,603 | ₩135,657 | ₩135,536 | ₩135,536 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,496 | ₩135,737 | ₩135,496 | ₩135,657 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,603 | ₩135,804 | ₩135,581 | ₩135,589 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,589 | ₩135,663 | ₩135,549 | ₩135,583 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,777 | ₩135,811 | ₩135,657 | ₩135,657 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,764 | ₩135,818 | ₩135,754 | ₩135,781 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,737 | ₩135,780 | ₩135,663 | ₩135,777 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,563 | ₩135,710 | ₩135,556 | ₩135,670 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,898 | ₩135,973 | ₩135,890 | ₩135,911 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,858 | ₩136,032 | ₩135,844 | ₩135,885 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,898 | ₩135,911 | ₩135,858 | ₩135,858 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,844 | ₩136,099 | ₩135,844 | ₩135,911 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,885 | ₩135,911 | ₩135,791 | ₩135,791 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,750 | ₩135,828 | ₩135,737 | ₩135,777 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,858 | ₩135,925 | ₩135,745 | ₩135,764 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,777 | ₩135,844 | ₩135,777 | ₩135,777 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,710 | ₩135,898 | ₩135,643 | ₩135,643 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,710 | ₩135,777 | ₩135,683 | ₩135,690 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,750 | ₩135,777 | ₩135,683 | ₩135,683 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,750 | ₩135,773 | ₩135,603 | ₩135,661 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,630 | ₩135,750 | ₩135,569 | ₩135,697 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,777 | ₩135,777 | ₩135,583 | ₩135,616 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,710 | ₩135,797 | ₩135,710 | ₩135,744 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,724 | ₩136,609 | ₩135,638 | ₩135,670 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,603 | ₩135,670 | ₩135,549 | ₩135,630 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,683 | ₩135,750 | ₩135,670 | ₩135,710 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,549 | ₩135,663 | ₩135,542 | ₩135,643 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,630 | ₩135,683 | ₩135,589 | ₩135,630 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩135,415 | ₩135,589 | ₩135,395 | ₩135,549 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,737 | ₩135,831 | ₩135,737 | ₩135,777 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,563 | ₩135,750 | ₩135,549 | ₩135,697 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,496 | ₩135,643 | ₩135,482 | ₩135,616 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,469 | ₩135,556 | ₩135,469 | ₩135,529 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩135,241 | ₩135,341 | ₩135,200 | ₩135,281 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩135,026 | ₩135,234 | ₩135,013 | ₩135,187 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩135,093 | ₩135,207 | ₩135,046 | ₩135,180 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩135,106 | ₩135,120 | ₩134,966 | ₩135,053 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩135,160 | ₩135,241 | ₩135,147 | ₩135,174 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩135,254 | ₩135,353 | ₩134,978 | ₩135,153 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩135,428 | ₩135,455 | ₩135,388 | ₩135,388 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,455 | ₩135,462 | ₩135,375 | ₩135,428 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,536 | ₩135,556 | ₩135,455 | ₩135,496 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,616 | ₩135,657 | ₩135,596 | ₩135,603 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,643 | ₩135,663 | ₩135,563 | ₩135,602 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,616 | ₩135,630 | ₩135,542 | ₩135,549 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,657 | ₩135,657 | ₩135,563 | ₩135,585 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,549 | ₩135,603 | ₩135,496 | ₩135,509 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,509 | ₩135,589 | ₩135,485 | ₩135,542 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,563 | ₩135,583 | ₩135,509 | ₩135,549 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,858 | ₩135,891 | ₩135,818 | ₩135,881 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,885 | ₩135,891 | ₩135,791 | ₩135,818 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,952 | ₩135,962 | ₩135,898 | ₩135,925 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩136,005 | ₩136,019 | ₩135,938 | ₩135,978 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩136,019 | ₩136,032 | ₩135,958 | ₩136,005 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩136,059 | ₩136,059 | ₩135,898 | ₩135,938 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩136,059 | ₩136,086 | ₩135,992 | ₩135,996 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩136,046 | ₩136,059 | ₩136,005 | ₩136,019 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩136,113 | ₩136,122 | ₩135,999 | ₩136,059 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,992 | ₩136,126 | ₩135,992 | ₩136,086 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,925 | ₩135,965 | ₩135,878 | ₩135,898 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,925 | ₩135,952 | ₩135,891 | ₩135,952 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,952 | ₩135,958 | ₩135,864 | ₩135,938 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,925 | ₩135,992 | ₩135,844 | ₩135,965 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩136,005 | ₩136,012 | ₩135,844 | ₩135,885 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,831 | ₩136,005 | ₩135,831 | ₩135,965 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,898 | ₩136,106 | ₩135,844 | ₩135,911 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,563 | ₩135,703 | ₩135,549 | ₩135,670 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,589 | ₩135,643 | ₩135,482 | ₩135,603 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,576 | ₩135,643 | ₩135,496 | ₩135,623 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,536 | ₩135,610 | ₩135,428 | ₩135,596 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,549 | ₩135,744 | ₩135,549 | ₩135,683 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,603 | ₩135,603 | ₩135,496 | ₩135,536 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩135,375 | ₩135,482 | ₩135,254 | ₩135,469 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,563 | ₩135,569 | ₩135,402 | ₩135,402 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,549 | ₩135,616 | ₩135,455 | ₩135,603 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,844 | ₩135,844 | ₩135,368 | ₩135,375 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,818 | ₩136,019 | ₩135,818 | ₩135,952 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩136,153 | ₩136,240 | ₩135,818 | ₩135,818 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,502 | ₩136,502 | ₩136,207 | ₩136,314 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,502 | ₩136,515 | ₩136,381 | ₩136,394 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,663 | ₩136,663 | ₩136,461 | ₩136,461 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,488 | ₩136,643 | ₩136,448 | ₩136,461 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩136,408 | ₩136,496 | ₩136,408 | ₩136,492 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,609 | ₩136,609 | ₩136,414 | ₩136,428 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,690 | ₩136,723 | ₩136,554 | ₩136,602 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,757 | ₩136,797 | ₩136,703 | ₩136,703 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,636 | ₩136,804 | ₩136,636 | ₩136,757 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,703 | ₩136,797 | ₩136,582 | ₩136,676 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,757 | ₩136,810 | ₩136,743 | ₩136,761 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,877 | ₩136,891 | ₩136,797 | ₩136,852 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩137,065 | ₩137,065 | ₩136,813 | ₩136,837 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩137,266 | ₩137,305 | ₩137,079 | ₩137,226 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,790 | ₩137,790 | ₩137,642 | ₩137,709 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,588 | ₩137,709 | ₩137,588 | ₩137,682 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,588 | ₩137,642 | ₩137,582 | ₩137,588 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,535 | ₩137,629 | ₩137,523 | ₩137,548 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,521 | ₩137,588 | ₩137,515 | ₩137,548 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,521 | ₩137,541 | ₩137,441 | ₩137,441 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,508 | ₩137,535 | ₩137,497 | ₩137,535 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,508 | ₩137,562 | ₩137,481 | ₩137,548 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,508 | ₩137,548 | ₩137,488 | ₩137,535 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,468 | ₩137,588 | ₩137,468 | ₩137,494 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩137,347 | ₩137,508 | ₩137,347 | ₩137,494 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩137,307 | ₩137,401 | ₩137,300 | ₩137,387 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩137,333 | ₩137,401 | ₩137,325 | ₩137,360 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩137,240 | ₩137,441 | ₩137,233 | ₩137,293 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩137,253 | ₩137,266 | ₩137,172 | ₩137,266 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩137,253 | ₩137,280 | ₩137,166 | ₩137,280 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩137,092 | ₩137,139 | ₩137,079 | ₩137,105 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,971 | ₩137,065 | ₩136,958 | ₩137,065 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,918 | ₩137,025 | ₩136,904 | ₩136,971 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩137,159 | ₩137,313 | ₩137,152 | ₩137,266 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩137,132 | ₩137,240 | ₩137,119 | ₩137,186 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩137,119 | ₩137,186 | ₩137,092 | ₩137,186 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩137,052 | ₩137,152 | ₩137,052 | ₩137,146 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩137,092 | ₩137,092 | ₩137,045 | ₩137,065 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,891 | ₩137,025 | ₩136,884 | ₩137,025 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,864 | ₩136,938 | ₩136,844 | ₩136,877 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,837 | ₩136,850 | ₩136,790 | ₩136,837 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,824 | ₩136,931 | ₩136,770 | ₩136,770 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩137,025 | ₩137,032 | ₩136,918 | ₩136,971 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩137,025 | ₩137,025 | ₩136,877 | ₩136,931 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,891 | ₩136,971 | ₩136,877 | ₩136,877 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,810 | ₩136,877 | ₩136,743 | ₩136,743 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,676 | ₩136,864 | ₩136,676 | ₩136,824 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,810 | ₩136,844 | ₩136,743 | ₩136,837 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,636 | ₩136,757 | ₩136,609 | ₩136,690 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,569 | ₩136,690 | ₩136,542 | ₩136,649 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,475 | ₩136,529 | ₩136,388 | ₩136,529 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩136,341 | ₩136,529 | ₩136,341 | ₩136,488 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩136,327 | ₩136,327 | ₩136,280 | ₩136,314 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩136,153 | ₩136,287 | ₩136,126 | ₩136,267 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩136,059 | ₩136,207 | ₩136,059 | ₩136,194 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩136,153 | ₩136,166 | ₩136,072 | ₩136,072 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩136,166 | ₩136,166 | ₩136,059 | ₩136,099 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩136,099 | ₩136,113 | ₩136,072 | ₩136,113 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩136,287 | ₩136,421 | ₩136,280 | ₩136,421 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩136,300 | ₩136,341 | ₩136,274 | ₩136,300 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩136,260 | ₩136,300 | ₩136,240 | ₩136,291 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩136,314 | ₩136,334 | ₩136,260 | ₩136,274 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩136,233 | ₩136,247 | ₩136,207 | ₩136,247 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩136,153 | ₩136,254 | ₩136,126 | ₩136,245 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩136,193 | ₩136,220 | ₩136,139 | ₩136,139 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩136,113 | ₩136,233 | ₩136,113 | ₩136,184 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩136,207 | ₩136,260 | ₩136,180 | ₩136,189 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩136,086 | ₩136,153 | ₩136,086 | ₩136,139 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩136,126 | ₩136,176 | ₩136,099 | ₩136,113 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩136,113 | ₩136,139 | ₩136,086 | ₩136,129 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩136,086 | ₩136,113 | ₩136,059 | ₩136,072 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩136,032 | ₩136,113 | ₩136,032 | ₩136,113 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩136,046 | ₩136,166 | ₩136,046 | ₩136,086 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,992 | ₩136,019 | ₩135,938 | ₩135,992 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,965 | ₩136,032 | ₩135,965 | ₩136,019 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩136,394 | ₩136,421 | ₩136,361 | ₩136,381 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩136,300 | ₩136,381 | ₩136,300 | ₩136,341 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩136,314 | ₩136,341 | ₩136,247 | ₩136,300 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩136,207 | ₩136,341 | ₩136,207 | ₩136,341 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩136,247 | ₩136,314 | ₩136,166 | ₩136,193 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩136,166 | ₩136,180 | ₩136,099 | ₩136,126 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩136,207 | ₩136,227 | ₩136,032 | ₩136,099 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩136,207 | ₩136,233 | ₩136,166 | ₩136,207 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩136,059 | ₩136,180 | ₩136,059 | ₩136,113 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩136,153 | ₩136,166 | ₩136,046 | ₩136,072 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩136,113 | ₩136,133 | ₩136,059 | ₩136,072 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩136,086 | ₩136,200 | ₩136,072 | ₩136,139 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩136,126 | ₩136,274 | ₩136,126 | ₩136,247 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩136,046 | ₩136,099 | ₩136,033 | ₩136,059 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩136,019 | ₩136,139 | ₩136,005 | ₩136,139 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩136,032 | ₩136,153 | ₩136,007 | ₩136,086 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩136,072 | ₩136,166 | ₩135,992 | ₩136,032 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩136,046 | ₩136,166 | ₩135,978 | ₩136,099 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩136,046 | ₩136,075 | ₩135,965 | ₩136,046 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩136,287 | ₩136,542 | ₩136,233 | ₩136,421 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩136,139 | ₩136,220 | ₩136,046 | ₩136,220 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩136,274 | ₩136,368 | ₩136,207 | ₩136,274 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩136,314 | ₩136,502 | ₩136,247 | ₩136,502 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩136,260 | ₩136,377 | ₩136,233 | ₩136,233 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩136,341 | ₩136,368 | ₩136,314 | ₩136,327 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩136,354 | ₩136,381 | ₩136,287 | ₩136,327 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩136,448 | ₩136,502 | ₩136,368 | ₩136,435 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,529 | ₩136,529 | ₩136,435 | ₩136,435 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,461 | ₩136,555 | ₩136,435 | ₩136,435 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,488 | ₩136,515 | ₩136,435 | ₩136,502 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩136,421 | ₩136,515 | ₩136,314 | ₩136,448 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩136,314 | ₩136,421 | ₩136,314 | ₩136,368 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩136,327 | ₩136,435 | ₩136,327 | ₩136,368 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩136,421 | ₩136,475 | ₩136,421 | ₩136,421 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩136,408 | ₩136,435 | ₩136,314 | ₩136,435 | +0.02% | 9.3만 |
|---|