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 | ₩132,444 | ₩132,779 | ₩132,431 | ₩132,726 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,961 | ₩132,431 | ₩131,961 | ₩132,431 | +0.36% | 105.9만 |
| 2026.10.07 | ₩132,015 | ₩132,297 | ₩131,975 | ₩132,162 | +0.11% | 73.5만 |
| 2026.10.06 | ₩132,350 | ₩132,377 | ₩132,183 | ₩132,364 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,444 | ₩132,551 | ₩132,141 | ₩132,323 | -0.09% | 100만 |
| 2026.10.02 | ₩132,927 | ₩133,007 | ₩132,350 | ₩132,350 | -0.43% | 76.2만 |
| 2026.10.01 | ₩132,364 | ₩132,665 | ₩132,256 | ₩132,498 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,733 | ₩132,377 | ₩131,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,229 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,626 | ₩131,680 | ₩131,452 | ₩131,535 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,841 | ₩131,881 | ₩131,499 | ₩131,639 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩132,350 | ₩132,390 | ₩131,961 | ₩132,069 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,726 | ₩132,766 | ₩132,290 | ₩132,337 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩133,208 | ₩133,329 | ₩132,531 | ₩132,766 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,450 | ₩133,463 | ₩133,141 | ₩133,162 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,597 | ₩133,638 | ₩133,316 | ₩133,434 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,651 | ₩133,678 | ₩133,356 | ₩133,450 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,772 | ₩133,793 | ₩133,671 | ₩133,691 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,691 | ₩133,772 | ₩133,530 | ₩133,584 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,812 | ₩133,892 | ₩133,644 | ₩133,651 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,919 | ₩133,922 | ₩133,745 | ₩133,852 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,705 | ₩134,073 | ₩133,705 | ₩133,913 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩134,094 | ₩134,094 | ₩133,618 | ₩133,732 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,482 | ₩134,496 | ₩134,134 | ₩134,161 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,509 | ₩134,576 | ₩134,449 | ₩134,507 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,482 | ₩134,670 | ₩134,456 | ₩134,576 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,670 | ₩134,684 | ₩134,496 | ₩134,496 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,630 | ₩134,724 | ₩134,516 | ₩134,576 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,697 | ₩134,791 | ₩134,496 | ₩134,583 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩135,006 | ₩135,107 | ₩134,965 | ₩135,099 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩135,233 | ₩135,334 | ₩135,099 | ₩135,140 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩135,394 | ₩135,394 | ₩135,247 | ₩135,287 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩135,381 | ₩135,394 | ₩135,314 | ₩135,341 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩135,287 | ₩135,388 | ₩135,287 | ₩135,381 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩135,341 | ₩135,341 | ₩135,247 | ₩135,274 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩135,247 | ₩135,274 | ₩135,173 | ₩135,247 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩135,140 | ₩135,267 | ₩135,126 | ₩135,233 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩135,220 | ₩135,327 | ₩135,200 | ₩135,287 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩135,193 | ₩135,220 | ₩135,046 | ₩135,193 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩135,301 | ₩135,373 | ₩135,160 | ₩135,193 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩135,354 | ₩135,381 | ₩135,274 | ₩135,287 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩135,314 | ₩135,421 | ₩135,279 | ₩135,381 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩135,301 | ₩135,301 | ₩135,180 | ₩135,247 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩135,220 | ₩135,247 | ₩135,160 | ₩135,166 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩135,180 | ₩135,247 | ₩135,146 | ₩135,156 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩135,113 | ₩135,233 | ₩135,113 | ₩135,187 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,965 | ₩135,066 | ₩134,965 | ₩135,032 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,965 | ₩135,133 | ₩134,965 | ₩135,032 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,751 | ₩134,925 | ₩134,740 | ₩134,925 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,724 | ₩134,952 | ₩134,643 | ₩134,697 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,871 | ₩134,938 | ₩134,778 | ₩134,905 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,925 | ₩135,006 | ₩134,865 | ₩134,959 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,965 | ₩135,126 | ₩134,959 | ₩134,965 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,965 | ₩135,026 | ₩134,932 | ₩134,993 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,952 | ₩134,972 | ₩134,932 | ₩134,952 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,630 | ₩134,818 | ₩134,630 | ₩134,751 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,912 | ₩134,992 | ₩134,550 | ₩134,617 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩135,180 | ₩135,260 | ₩135,046 | ₩135,059 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩135,287 | ₩135,325 | ₩135,200 | ₩135,220 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩135,354 | ₩135,394 | ₩135,287 | ₩135,327 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩135,394 | ₩135,408 | ₩135,307 | ₩135,354 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,448 | ₩135,488 | ₩135,341 | ₩135,381 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,582 | ₩135,636 | ₩135,448 | ₩135,475 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,555 | ₩135,622 | ₩135,522 | ₩135,555 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,555 | ₩135,609 | ₩135,488 | ₩135,488 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,448 | ₩135,689 | ₩135,448 | ₩135,609 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,555 | ₩135,757 | ₩135,534 | ₩135,542 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,542 | ₩135,616 | ₩135,502 | ₩135,535 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,730 | ₩135,763 | ₩135,609 | ₩135,609 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,716 | ₩135,770 | ₩135,707 | ₩135,734 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,689 | ₩135,732 | ₩135,616 | ₩135,730 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,515 | ₩135,663 | ₩135,508 | ₩135,622 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,850 | ₩135,925 | ₩135,842 | ₩135,864 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,810 | ₩135,985 | ₩135,797 | ₩135,837 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,850 | ₩135,864 | ₩135,810 | ₩135,810 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,797 | ₩136,052 | ₩135,797 | ₩135,864 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,837 | ₩135,864 | ₩135,743 | ₩135,743 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,703 | ₩135,781 | ₩135,689 | ₩135,730 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,810 | ₩135,877 | ₩135,698 | ₩135,716 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,730 | ₩135,797 | ₩135,730 | ₩135,730 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,663 | ₩135,850 | ₩135,596 | ₩135,596 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,663 | ₩135,730 | ₩135,636 | ₩135,643 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,703 | ₩135,730 | ₩135,636 | ₩135,636 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,703 | ₩135,726 | ₩135,555 | ₩135,613 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,582 | ₩135,703 | ₩135,522 | ₩135,649 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,730 | ₩135,730 | ₩135,535 | ₩135,569 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,663 | ₩135,750 | ₩135,663 | ₩135,696 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,676 | ₩136,561 | ₩135,590 | ₩135,622 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,555 | ₩135,622 | ₩135,502 | ₩135,582 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,636 | ₩135,703 | ₩135,622 | ₩135,663 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,502 | ₩135,616 | ₩135,495 | ₩135,596 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,582 | ₩135,636 | ₩135,542 | ₩135,582 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩135,368 | ₩135,542 | ₩135,347 | ₩135,502 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,689 | ₩135,783 | ₩135,689 | ₩135,730 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,515 | ₩135,703 | ₩135,502 | ₩135,649 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,448 | ₩135,596 | ₩135,435 | ₩135,569 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,421 | ₩135,508 | ₩135,421 | ₩135,482 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩135,193 | ₩135,294 | ₩135,153 | ₩135,233 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,979 | ₩135,187 | ₩134,965 | ₩135,140 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩135,046 | ₩135,160 | ₩134,999 | ₩135,133 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩135,059 | ₩135,073 | ₩134,918 | ₩135,006 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩135,113 | ₩135,193 | ₩135,099 | ₩135,126 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩135,207 | ₩135,306 | ₩134,930 | ₩135,106 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩135,381 | ₩135,408 | ₩135,341 | ₩135,341 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,408 | ₩135,415 | ₩135,327 | ₩135,381 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,488 | ₩135,508 | ₩135,408 | ₩135,448 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,569 | ₩135,609 | ₩135,549 | ₩135,555 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,596 | ₩135,616 | ₩135,515 | ₩135,554 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,569 | ₩135,582 | ₩135,495 | ₩135,502 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,609 | ₩135,609 | ₩135,515 | ₩135,538 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,502 | ₩135,555 | ₩135,448 | ₩135,461 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,461 | ₩135,542 | ₩135,437 | ₩135,495 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,515 | ₩135,535 | ₩135,461 | ₩135,502 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,810 | ₩135,844 | ₩135,770 | ₩135,833 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,837 | ₩135,844 | ₩135,743 | ₩135,770 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,904 | ₩135,915 | ₩135,850 | ₩135,877 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,958 | ₩135,971 | ₩135,891 | ₩135,931 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,971 | ₩135,985 | ₩135,911 | ₩135,958 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩136,011 | ₩136,011 | ₩135,850 | ₩135,891 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩136,011 | ₩136,038 | ₩135,944 | ₩135,948 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,998 | ₩136,011 | ₩135,958 | ₩135,971 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩136,065 | ₩136,074 | ₩135,951 | ₩136,011 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,944 | ₩136,078 | ₩135,944 | ₩136,038 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,877 | ₩135,917 | ₩135,830 | ₩135,850 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,877 | ₩135,904 | ₩135,844 | ₩135,904 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,904 | ₩135,911 | ₩135,817 | ₩135,891 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,877 | ₩135,944 | ₩135,797 | ₩135,917 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,958 | ₩135,964 | ₩135,797 | ₩135,837 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,783 | ₩135,958 | ₩135,783 | ₩135,917 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,850 | ₩136,058 | ₩135,797 | ₩135,864 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,515 | ₩135,656 | ₩135,502 | ₩135,622 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,542 | ₩135,596 | ₩135,435 | ₩135,555 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,529 | ₩135,596 | ₩135,448 | ₩135,575 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,488 | ₩135,562 | ₩135,381 | ₩135,549 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,502 | ₩135,696 | ₩135,502 | ₩135,636 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,555 | ₩135,555 | ₩135,448 | ₩135,488 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩135,327 | ₩135,435 | ₩135,207 | ₩135,421 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,515 | ₩135,522 | ₩135,354 | ₩135,354 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,502 | ₩135,569 | ₩135,408 | ₩135,555 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,797 | ₩135,797 | ₩135,321 | ₩135,327 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,770 | ₩135,971 | ₩135,770 | ₩135,904 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩136,105 | ₩136,192 | ₩135,770 | ₩135,770 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,454 | ₩136,454 | ₩136,159 | ₩136,266 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,454 | ₩136,467 | ₩136,333 | ₩136,347 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,615 | ₩136,615 | ₩136,414 | ₩136,414 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,440 | ₩136,595 | ₩136,400 | ₩136,414 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩136,360 | ₩136,449 | ₩136,360 | ₩136,444 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,561 | ₩136,561 | ₩136,367 | ₩136,380 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,642 | ₩136,675 | ₩136,506 | ₩136,554 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,709 | ₩136,749 | ₩136,655 | ₩136,655 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,588 | ₩136,756 | ₩136,588 | ₩136,709 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,655 | ₩136,749 | ₩136,534 | ₩136,628 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,709 | ₩136,762 | ₩136,695 | ₩136,713 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,829 | ₩136,843 | ₩136,749 | ₩136,804 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩137,017 | ₩137,017 | ₩136,765 | ₩136,789 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩137,218 | ₩137,257 | ₩137,031 | ₩137,178 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,741 | ₩137,741 | ₩137,594 | ₩137,661 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,540 | ₩137,661 | ₩137,540 | ₩137,634 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,540 | ₩137,594 | ₩137,533 | ₩137,540 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,486 | ₩137,580 | ₩137,474 | ₩137,500 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,473 | ₩137,540 | ₩137,466 | ₩137,500 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,473 | ₩137,493 | ₩137,393 | ₩137,393 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,460 | ₩137,486 | ₩137,449 | ₩137,486 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,460 | ₩137,513 | ₩137,433 | ₩137,500 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,460 | ₩137,500 | ₩137,440 | ₩137,486 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,419 | ₩137,540 | ₩137,419 | ₩137,446 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩137,299 | ₩137,460 | ₩137,299 | ₩137,446 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩137,259 | ₩137,352 | ₩137,252 | ₩137,339 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩137,285 | ₩137,352 | ₩137,277 | ₩137,312 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩137,191 | ₩137,393 | ₩137,185 | ₩137,245 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩137,205 | ₩137,218 | ₩137,124 | ₩137,218 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩137,205 | ₩137,232 | ₩137,118 | ₩137,232 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩137,044 | ₩137,091 | ₩137,031 | ₩137,057 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,923 | ₩137,017 | ₩136,910 | ₩137,017 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,870 | ₩136,977 | ₩136,856 | ₩136,923 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩137,111 | ₩137,265 | ₩137,104 | ₩137,218 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩137,084 | ₩137,191 | ₩137,071 | ₩137,138 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩137,071 | ₩137,138 | ₩137,044 | ₩137,138 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩137,004 | ₩137,104 | ₩137,004 | ₩137,098 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩137,044 | ₩137,044 | ₩136,997 | ₩137,017 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,843 | ₩136,977 | ₩136,836 | ₩136,977 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,816 | ₩136,890 | ₩136,796 | ₩136,829 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,789 | ₩136,803 | ₩136,742 | ₩136,789 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,776 | ₩136,883 | ₩136,722 | ₩136,722 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,977 | ₩136,984 | ₩136,870 | ₩136,923 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,977 | ₩136,977 | ₩136,829 | ₩136,883 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,843 | ₩136,923 | ₩136,829 | ₩136,829 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,762 | ₩136,829 | ₩136,695 | ₩136,695 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,628 | ₩136,816 | ₩136,628 | ₩136,776 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,762 | ₩136,796 | ₩136,695 | ₩136,789 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,588 | ₩136,709 | ₩136,561 | ₩136,642 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,521 | ₩136,642 | ₩136,494 | ₩136,601 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,427 | ₩136,481 | ₩136,340 | ₩136,481 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩136,293 | ₩136,481 | ₩136,293 | ₩136,440 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩136,280 | ₩136,280 | ₩136,233 | ₩136,266 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩136,105 | ₩136,239 | ₩136,078 | ₩136,219 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩136,011 | ₩136,159 | ₩136,011 | ₩136,147 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩136,105 | ₩136,119 | ₩136,025 | ₩136,025 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩136,119 | ₩136,119 | ₩136,011 | ₩136,052 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩136,052 | ₩136,065 | ₩136,025 | ₩136,065 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩136,239 | ₩136,373 | ₩136,233 | ₩136,373 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩136,253 | ₩136,293 | ₩136,226 | ₩136,253 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩136,212 | ₩136,253 | ₩136,192 | ₩136,243 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩136,266 | ₩136,286 | ₩136,212 | ₩136,226 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩136,186 | ₩136,199 | ₩136,159 | ₩136,199 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩136,105 | ₩136,206 | ₩136,078 | ₩136,198 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩136,145 | ₩136,172 | ₩136,092 | ₩136,092 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩136,065 | ₩136,186 | ₩136,065 | ₩136,136 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩136,159 | ₩136,212 | ₩136,132 | ₩136,141 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩136,038 | ₩136,105 | ₩136,038 | ₩136,092 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩136,078 | ₩136,128 | ₩136,052 | ₩136,065 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩136,065 | ₩136,092 | ₩136,038 | ₩136,081 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩136,038 | ₩136,065 | ₩136,011 | ₩136,025 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,985 | ₩136,065 | ₩135,985 | ₩136,065 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,998 | ₩136,119 | ₩135,998 | ₩136,038 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,944 | ₩135,971 | ₩135,891 | ₩135,944 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,917 | ₩135,985 | ₩135,917 | ₩135,971 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩136,347 | ₩136,373 | ₩136,313 | ₩136,333 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩136,253 | ₩136,333 | ₩136,253 | ₩136,293 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩136,266 | ₩136,293 | ₩136,199 | ₩136,253 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩136,159 | ₩136,293 | ₩136,159 | ₩136,293 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩136,199 | ₩136,266 | ₩136,119 | ₩136,145 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩136,119 | ₩136,132 | ₩136,052 | ₩136,078 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩136,159 | ₩136,179 | ₩135,985 | ₩136,052 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩136,159 | ₩136,186 | ₩136,119 | ₩136,159 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩136,011 | ₩136,132 | ₩136,011 | ₩136,065 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩136,105 | ₩136,119 | ₩135,998 | ₩136,025 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩136,065 | ₩136,085 | ₩136,011 | ₩136,025 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩136,038 | ₩136,152 | ₩136,025 | ₩136,092 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩136,078 | ₩136,226 | ₩136,078 | ₩136,199 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,998 | ₩136,052 | ₩135,986 | ₩136,011 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,971 | ₩136,092 | ₩135,958 | ₩136,092 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,985 | ₩136,105 | ₩135,959 | ₩136,038 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩136,025 | ₩136,119 | ₩135,944 | ₩135,985 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,998 | ₩136,119 | ₩135,931 | ₩136,052 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,998 | ₩136,027 | ₩135,917 | ₩135,998 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩136,239 | ₩136,494 | ₩136,186 | ₩136,373 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩136,092 | ₩136,172 | ₩135,998 | ₩136,172 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩136,226 | ₩136,320 | ₩136,159 | ₩136,226 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩136,266 | ₩136,454 | ₩136,199 | ₩136,454 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩136,212 | ₩136,329 | ₩136,186 | ₩136,186 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩136,293 | ₩136,320 | ₩136,266 | ₩136,280 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩136,306 | ₩136,333 | ₩136,239 | ₩136,280 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩136,400 | ₩136,454 | ₩136,320 | ₩136,387 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,481 | ₩136,481 | ₩136,387 | ₩136,387 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,414 | ₩136,508 | ₩136,387 | ₩136,387 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,440 | ₩136,467 | ₩136,387 | ₩136,454 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩136,373 | ₩136,467 | ₩136,266 | ₩136,400 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩136,266 | ₩136,373 | ₩136,266 | ₩136,320 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩136,280 | ₩136,387 | ₩136,280 | ₩136,320 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩136,373 | ₩136,427 | ₩136,373 | ₩136,373 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩136,360 | ₩136,387 | ₩136,266 | ₩136,387 | +0.02% | 9.3만 |
|---|