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 | ₩132,050 | ₩132,384 | ₩132,037 | ₩132,331 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,569 | ₩132,037 | ₩131,569 | ₩132,037 | +0.36% | 105.9만 |
| 2026.10.07 | ₩131,622 | ₩131,903 | ₩131,582 | ₩131,769 | +0.11% | 73.5만 |
| 2026.10.06 | ₩131,956 | ₩131,983 | ₩131,789 | ₩131,970 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,050 | ₩132,157 | ₩131,748 | ₩131,930 | -0.09% | 100만 |
| 2026.10.02 | ₩132,531 | ₩132,612 | ₩131,956 | ₩131,956 | -0.43% | 76.2만 |
| 2026.10.01 | ₩131,970 | ₩132,271 | ₩131,863 | ₩132,104 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,341 | ₩131,983 | ₩131,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,836 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,234 | ₩131,288 | ₩131,061 | ₩131,143 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,448 | ₩131,488 | ₩131,107 | ₩131,248 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩131,956 | ₩131,997 | ₩131,569 | ₩131,676 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,331 | ₩132,371 | ₩131,896 | ₩131,943 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩132,812 | ₩132,932 | ₩132,137 | ₩132,371 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,053 | ₩133,066 | ₩132,745 | ₩132,765 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,200 | ₩133,240 | ₩132,919 | ₩133,037 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,253 | ₩133,280 | ₩132,959 | ₩133,053 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,374 | ₩133,395 | ₩133,273 | ₩133,294 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,294 | ₩133,374 | ₩133,133 | ₩133,187 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,414 | ₩133,494 | ₩133,247 | ₩133,253 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,521 | ₩133,523 | ₩133,347 | ₩133,454 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,307 | ₩133,675 | ₩133,307 | ₩133,514 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩133,695 | ₩133,695 | ₩133,220 | ₩133,334 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,082 | ₩134,096 | ₩133,735 | ₩133,761 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,109 | ₩134,176 | ₩134,049 | ₩134,106 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,082 | ₩134,270 | ₩134,056 | ₩134,176 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,270 | ₩134,283 | ₩134,096 | ₩134,096 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,229 | ₩134,323 | ₩134,116 | ₩134,176 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,296 | ₩134,390 | ₩134,096 | ₩134,183 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩134,604 | ₩134,705 | ₩134,564 | ₩134,697 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩134,831 | ₩134,931 | ₩134,697 | ₩134,738 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩134,992 | ₩134,992 | ₩134,845 | ₩134,885 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩134,978 | ₩134,992 | ₩134,911 | ₩134,938 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩134,885 | ₩134,985 | ₩134,885 | ₩134,978 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩134,938 | ₩134,938 | ₩134,845 | ₩134,871 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩134,845 | ₩134,871 | ₩134,771 | ₩134,845 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩134,738 | ₩134,865 | ₩134,724 | ₩134,831 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩134,818 | ₩134,925 | ₩134,798 | ₩134,885 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩134,791 | ₩134,818 | ₩134,644 | ₩134,791 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩134,898 | ₩134,970 | ₩134,758 | ₩134,791 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩134,951 | ₩134,978 | ₩134,871 | ₩134,885 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩134,911 | ₩135,018 | ₩134,877 | ₩134,978 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩134,898 | ₩134,898 | ₩134,778 | ₩134,845 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩134,818 | ₩134,845 | ₩134,758 | ₩134,764 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩134,778 | ₩134,845 | ₩134,744 | ₩134,754 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩134,711 | ₩134,831 | ₩134,711 | ₩134,784 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,564 | ₩134,664 | ₩134,564 | ₩134,631 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,564 | ₩134,731 | ₩134,564 | ₩134,631 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,350 | ₩134,524 | ₩134,339 | ₩134,524 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,323 | ₩134,550 | ₩134,243 | ₩134,296 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,470 | ₩134,537 | ₩134,377 | ₩134,504 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,524 | ₩134,604 | ₩134,463 | ₩134,557 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,564 | ₩134,724 | ₩134,557 | ₩134,564 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,564 | ₩134,624 | ₩134,530 | ₩134,592 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,550 | ₩134,570 | ₩134,530 | ₩134,550 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,229 | ₩134,417 | ₩134,229 | ₩134,350 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,510 | ₩134,590 | ₩134,149 | ₩134,216 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩134,778 | ₩134,858 | ₩134,644 | ₩134,657 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩134,885 | ₩134,922 | ₩134,798 | ₩134,818 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩134,951 | ₩134,992 | ₩134,885 | ₩134,925 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩134,992 | ₩135,005 | ₩134,905 | ₩134,951 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,045 | ₩135,085 | ₩134,938 | ₩134,978 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,179 | ₩135,232 | ₩135,045 | ₩135,072 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,152 | ₩135,219 | ₩135,119 | ₩135,152 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,152 | ₩135,206 | ₩135,085 | ₩135,085 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,045 | ₩135,286 | ₩135,045 | ₩135,206 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,152 | ₩135,353 | ₩135,131 | ₩135,139 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,139 | ₩135,212 | ₩135,099 | ₩135,132 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,326 | ₩135,359 | ₩135,206 | ₩135,206 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,312 | ₩135,366 | ₩135,303 | ₩135,330 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,286 | ₩135,329 | ₩135,212 | ₩135,326 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,112 | ₩135,259 | ₩135,105 | ₩135,219 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,446 | ₩135,521 | ₩135,438 | ₩135,460 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,406 | ₩135,580 | ₩135,393 | ₩135,433 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,446 | ₩135,460 | ₩135,406 | ₩135,406 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,393 | ₩135,647 | ₩135,393 | ₩135,460 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,433 | ₩135,460 | ₩135,339 | ₩135,339 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,299 | ₩135,377 | ₩135,286 | ₩135,326 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,406 | ₩135,473 | ₩135,294 | ₩135,312 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,326 | ₩135,393 | ₩135,326 | ₩135,326 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,259 | ₩135,446 | ₩135,192 | ₩135,192 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,259 | ₩135,326 | ₩135,232 | ₩135,239 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,299 | ₩135,326 | ₩135,232 | ₩135,232 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,299 | ₩135,322 | ₩135,152 | ₩135,210 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,179 | ₩135,299 | ₩135,119 | ₩135,246 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,326 | ₩135,326 | ₩135,132 | ₩135,165 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,259 | ₩135,346 | ₩135,259 | ₩135,292 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,272 | ₩136,155 | ₩135,187 | ₩135,219 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,152 | ₩135,219 | ₩135,099 | ₩135,179 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,232 | ₩135,299 | ₩135,219 | ₩135,259 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,099 | ₩135,212 | ₩135,092 | ₩135,192 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,179 | ₩135,232 | ₩135,139 | ₩135,179 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩134,965 | ₩135,139 | ₩134,945 | ₩135,099 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,286 | ₩135,379 | ₩135,286 | ₩135,326 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,112 | ₩135,299 | ₩135,099 | ₩135,246 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,045 | ₩135,192 | ₩135,032 | ₩135,165 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,018 | ₩135,105 | ₩135,018 | ₩135,079 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩134,791 | ₩134,891 | ₩134,751 | ₩134,831 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,577 | ₩134,784 | ₩134,564 | ₩134,738 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩134,644 | ₩134,758 | ₩134,597 | ₩134,731 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩134,657 | ₩134,671 | ₩134,517 | ₩134,604 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩134,711 | ₩134,791 | ₩134,697 | ₩134,724 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩134,804 | ₩134,903 | ₩134,529 | ₩134,704 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩134,978 | ₩135,005 | ₩134,938 | ₩134,938 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,005 | ₩135,012 | ₩134,925 | ₩134,978 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,085 | ₩135,105 | ₩135,005 | ₩135,045 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,165 | ₩135,206 | ₩135,145 | ₩135,152 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,192 | ₩135,212 | ₩135,112 | ₩135,151 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,165 | ₩135,179 | ₩135,092 | ₩135,099 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,206 | ₩135,206 | ₩135,112 | ₩135,135 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,099 | ₩135,152 | ₩135,045 | ₩135,058 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,058 | ₩135,139 | ₩135,034 | ₩135,092 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,112 | ₩135,132 | ₩135,058 | ₩135,099 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,406 | ₩135,440 | ₩135,366 | ₩135,429 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,433 | ₩135,440 | ₩135,339 | ₩135,366 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,500 | ₩135,510 | ₩135,446 | ₩135,473 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,553 | ₩135,567 | ₩135,486 | ₩135,526 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,567 | ₩135,580 | ₩135,506 | ₩135,553 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩135,607 | ₩135,607 | ₩135,446 | ₩135,486 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩135,607 | ₩135,633 | ₩135,540 | ₩135,544 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,593 | ₩135,607 | ₩135,553 | ₩135,567 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩135,660 | ₩135,670 | ₩135,546 | ₩135,607 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,540 | ₩135,674 | ₩135,540 | ₩135,633 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,473 | ₩135,513 | ₩135,426 | ₩135,446 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,473 | ₩135,500 | ₩135,440 | ₩135,500 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,500 | ₩135,506 | ₩135,413 | ₩135,486 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,473 | ₩135,540 | ₩135,393 | ₩135,513 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,553 | ₩135,560 | ₩135,393 | ₩135,433 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,379 | ₩135,553 | ₩135,379 | ₩135,513 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,446 | ₩135,653 | ₩135,393 | ₩135,460 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,112 | ₩135,252 | ₩135,099 | ₩135,219 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,139 | ₩135,192 | ₩135,032 | ₩135,152 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,125 | ₩135,192 | ₩135,045 | ₩135,172 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,085 | ₩135,159 | ₩134,978 | ₩135,145 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,099 | ₩135,292 | ₩135,099 | ₩135,232 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,152 | ₩135,152 | ₩135,045 | ₩135,085 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩134,925 | ₩135,032 | ₩134,804 | ₩135,018 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,112 | ₩135,119 | ₩134,951 | ₩134,951 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,099 | ₩135,165 | ₩135,005 | ₩135,152 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,393 | ₩135,393 | ₩134,918 | ₩134,925 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,366 | ₩135,567 | ₩135,366 | ₩135,500 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩135,700 | ₩135,787 | ₩135,366 | ₩135,366 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,048 | ₩136,048 | ₩135,754 | ₩135,861 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,048 | ₩136,061 | ₩135,928 | ₩135,941 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,208 | ₩136,208 | ₩136,008 | ₩136,008 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,035 | ₩136,188 | ₩135,994 | ₩136,008 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩135,954 | ₩136,043 | ₩135,954 | ₩136,039 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,155 | ₩136,155 | ₩135,961 | ₩135,974 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,235 | ₩136,269 | ₩136,100 | ₩136,148 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,302 | ₩136,342 | ₩136,248 | ₩136,248 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,182 | ₩136,349 | ₩136,182 | ₩136,302 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,248 | ₩136,342 | ₩136,128 | ₩136,222 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,302 | ₩136,355 | ₩136,289 | ₩136,306 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,422 | ₩136,436 | ₩136,342 | ₩136,397 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩136,609 | ₩136,609 | ₩136,358 | ₩136,382 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩136,810 | ₩136,849 | ₩136,623 | ₩136,770 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,331 | ₩137,331 | ₩137,184 | ₩137,251 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,131 | ₩137,251 | ₩137,131 | ₩137,225 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,131 | ₩137,184 | ₩137,124 | ₩137,131 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,077 | ₩137,171 | ₩137,065 | ₩137,091 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,064 | ₩137,131 | ₩137,057 | ₩137,091 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,064 | ₩137,084 | ₩136,984 | ₩136,984 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,051 | ₩137,077 | ₩137,040 | ₩137,077 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,051 | ₩137,104 | ₩137,024 | ₩137,091 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,051 | ₩137,091 | ₩137,031 | ₩137,077 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,011 | ₩137,131 | ₩137,011 | ₩137,037 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩136,890 | ₩137,051 | ₩136,890 | ₩137,037 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩136,850 | ₩136,944 | ₩136,843 | ₩136,930 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩136,877 | ₩136,944 | ₩136,869 | ₩136,904 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩136,783 | ₩136,984 | ₩136,777 | ₩136,837 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩136,797 | ₩136,810 | ₩136,716 | ₩136,810 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩136,797 | ₩136,823 | ₩136,710 | ₩136,823 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩136,636 | ₩136,683 | ₩136,623 | ₩136,650 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,516 | ₩136,609 | ₩136,502 | ₩136,609 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,462 | ₩136,569 | ₩136,449 | ₩136,516 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩136,703 | ₩136,857 | ₩136,696 | ₩136,810 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩136,676 | ₩136,783 | ₩136,663 | ₩136,730 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩136,663 | ₩136,730 | ₩136,636 | ₩136,730 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩136,596 | ₩136,696 | ₩136,596 | ₩136,690 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩136,636 | ₩136,636 | ₩136,589 | ₩136,609 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,436 | ₩136,569 | ₩136,429 | ₩136,569 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,409 | ₩136,482 | ₩136,389 | ₩136,422 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,382 | ₩136,396 | ₩136,335 | ₩136,382 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,369 | ₩136,476 | ₩136,315 | ₩136,315 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,569 | ₩136,576 | ₩136,462 | ₩136,516 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,569 | ₩136,569 | ₩136,422 | ₩136,476 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,436 | ₩136,516 | ₩136,422 | ₩136,422 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,355 | ₩136,422 | ₩136,289 | ₩136,289 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,222 | ₩136,409 | ₩136,222 | ₩136,369 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,355 | ₩136,389 | ₩136,289 | ₩136,382 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,182 | ₩136,302 | ₩136,155 | ₩136,235 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,115 | ₩136,235 | ₩136,088 | ₩136,195 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,021 | ₩136,075 | ₩135,934 | ₩136,075 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩135,887 | ₩136,075 | ₩135,887 | ₩136,035 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩135,874 | ₩135,874 | ₩135,827 | ₩135,861 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩135,700 | ₩135,834 | ₩135,674 | ₩135,814 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩135,607 | ₩135,754 | ₩135,607 | ₩135,742 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩135,700 | ₩135,714 | ₩135,620 | ₩135,620 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩135,714 | ₩135,714 | ₩135,607 | ₩135,647 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩135,647 | ₩135,660 | ₩135,620 | ₩135,660 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩135,834 | ₩135,968 | ₩135,827 | ₩135,968 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩135,847 | ₩135,887 | ₩135,821 | ₩135,847 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩135,807 | ₩135,847 | ₩135,787 | ₩135,838 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩135,861 | ₩135,881 | ₩135,807 | ₩135,821 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩135,780 | ₩135,794 | ₩135,754 | ₩135,794 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩135,700 | ₩135,801 | ₩135,674 | ₩135,793 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩135,740 | ₩135,767 | ₩135,687 | ₩135,687 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩135,660 | ₩135,780 | ₩135,660 | ₩135,731 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩135,754 | ₩135,807 | ₩135,727 | ₩135,736 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩135,633 | ₩135,700 | ₩135,633 | ₩135,687 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩135,674 | ₩135,723 | ₩135,647 | ₩135,660 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩135,660 | ₩135,687 | ₩135,633 | ₩135,676 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩135,633 | ₩135,660 | ₩135,607 | ₩135,620 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,580 | ₩135,660 | ₩135,580 | ₩135,660 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,593 | ₩135,714 | ₩135,593 | ₩135,633 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,540 | ₩135,567 | ₩135,486 | ₩135,540 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,513 | ₩135,580 | ₩135,513 | ₩135,567 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩135,941 | ₩135,968 | ₩135,907 | ₩135,928 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩135,847 | ₩135,928 | ₩135,847 | ₩135,887 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩135,861 | ₩135,887 | ₩135,794 | ₩135,847 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩135,754 | ₩135,887 | ₩135,754 | ₩135,887 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩135,794 | ₩135,861 | ₩135,714 | ₩135,740 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩135,714 | ₩135,727 | ₩135,647 | ₩135,674 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩135,754 | ₩135,774 | ₩135,580 | ₩135,647 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩135,754 | ₩135,780 | ₩135,714 | ₩135,754 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩135,607 | ₩135,727 | ₩135,607 | ₩135,660 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩135,700 | ₩135,714 | ₩135,593 | ₩135,620 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩135,660 | ₩135,680 | ₩135,607 | ₩135,620 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩135,633 | ₩135,747 | ₩135,620 | ₩135,687 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩135,674 | ₩135,821 | ₩135,674 | ₩135,794 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,593 | ₩135,647 | ₩135,581 | ₩135,607 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,567 | ₩135,687 | ₩135,553 | ₩135,687 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,580 | ₩135,700 | ₩135,555 | ₩135,633 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩135,620 | ₩135,714 | ₩135,540 | ₩135,580 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,593 | ₩135,714 | ₩135,526 | ₩135,647 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,593 | ₩135,623 | ₩135,513 | ₩135,593 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩135,834 | ₩136,088 | ₩135,780 | ₩135,968 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩135,687 | ₩135,767 | ₩135,593 | ₩135,767 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩135,821 | ₩135,914 | ₩135,754 | ₩135,821 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩135,861 | ₩136,048 | ₩135,794 | ₩136,048 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩135,807 | ₩135,924 | ₩135,780 | ₩135,780 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩135,887 | ₩135,914 | ₩135,861 | ₩135,874 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩135,901 | ₩135,928 | ₩135,834 | ₩135,874 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩135,994 | ₩136,048 | ₩135,914 | ₩135,981 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,075 | ₩136,075 | ₩135,981 | ₩135,981 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,008 | ₩136,101 | ₩135,981 | ₩135,981 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,035 | ₩136,061 | ₩135,981 | ₩136,048 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩135,968 | ₩136,061 | ₩135,861 | ₩135,994 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩135,861 | ₩135,968 | ₩135,861 | ₩135,914 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩135,874 | ₩135,981 | ₩135,874 | ₩135,914 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩135,968 | ₩136,021 | ₩135,968 | ₩135,968 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩135,954 | ₩135,981 | ₩135,861 | ₩135,981 | +0.02% | 9.3만 |
|---|