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 | ₩132,468 | ₩132,803 | ₩132,454 | ₩132,749 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,985 | ₩132,454 | ₩131,985 | ₩132,454 | +0.36% | 105.9만 |
| 2026.10.07 | ₩132,039 | ₩132,320 | ₩131,998 | ₩132,186 | +0.11% | 73.5만 |
| 2026.10.06 | ₩132,374 | ₩132,401 | ₩132,206 | ₩132,387 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,468 | ₩132,575 | ₩132,165 | ₩132,347 | -0.09% | 100만 |
| 2026.10.02 | ₩132,951 | ₩133,031 | ₩132,374 | ₩132,374 | -0.43% | 76.2만 |
| 2026.10.01 | ₩132,387 | ₩132,689 | ₩132,280 | ₩132,521 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,757 | ₩132,401 | ₩131,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,253 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,650 | ₩131,703 | ₩131,475 | ₩131,558 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,864 | ₩131,904 | ₩131,522 | ₩131,663 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩132,374 | ₩132,414 | ₩131,985 | ₩132,092 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,749 | ₩132,790 | ₩132,314 | ₩132,360 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩133,232 | ₩133,353 | ₩132,555 | ₩132,790 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,474 | ₩133,487 | ₩133,165 | ₩133,185 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,621 | ₩133,662 | ₩133,340 | ₩133,458 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,675 | ₩133,702 | ₩133,380 | ₩133,474 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,796 | ₩133,817 | ₩133,695 | ₩133,715 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,715 | ₩133,796 | ₩133,554 | ₩133,608 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,836 | ₩133,916 | ₩133,668 | ₩133,675 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,943 | ₩133,946 | ₩133,769 | ₩133,876 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,729 | ₩134,097 | ₩133,729 | ₩133,937 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩134,118 | ₩134,118 | ₩133,641 | ₩133,755 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,507 | ₩134,520 | ₩134,158 | ₩134,185 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,533 | ₩134,600 | ₩134,473 | ₩134,531 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,507 | ₩134,694 | ₩134,480 | ₩134,600 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,694 | ₩134,708 | ₩134,520 | ₩134,520 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,654 | ₩134,748 | ₩134,540 | ₩134,600 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,721 | ₩134,815 | ₩134,520 | ₩134,607 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩135,030 | ₩135,132 | ₩134,989 | ₩135,124 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩135,258 | ₩135,358 | ₩135,124 | ₩135,164 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩135,419 | ₩135,419 | ₩135,271 | ₩135,311 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩135,405 | ₩135,419 | ₩135,338 | ₩135,365 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩135,311 | ₩135,412 | ₩135,311 | ₩135,405 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩135,365 | ₩135,365 | ₩135,271 | ₩135,298 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩135,271 | ₩135,298 | ₩135,197 | ₩135,271 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩135,164 | ₩135,291 | ₩135,150 | ₩135,258 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩135,244 | ₩135,352 | ₩135,224 | ₩135,311 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩135,217 | ₩135,244 | ₩135,070 | ₩135,217 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩135,325 | ₩135,397 | ₩135,184 | ₩135,217 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩135,378 | ₩135,405 | ₩135,298 | ₩135,311 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩135,338 | ₩135,445 | ₩135,303 | ₩135,405 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩135,325 | ₩135,325 | ₩135,204 | ₩135,271 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩135,244 | ₩135,271 | ₩135,184 | ₩135,191 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩135,204 | ₩135,271 | ₩135,171 | ₩135,180 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩135,137 | ₩135,258 | ₩135,137 | ₩135,211 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,989 | ₩135,090 | ₩134,989 | ₩135,057 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,989 | ₩135,157 | ₩134,989 | ₩135,057 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,775 | ₩134,949 | ₩134,764 | ₩134,949 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,748 | ₩134,976 | ₩134,668 | ₩134,721 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,896 | ₩134,963 | ₩134,802 | ₩134,929 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,949 | ₩135,030 | ₩134,889 | ₩134,983 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,989 | ₩135,150 | ₩134,983 | ₩134,989 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,989 | ₩135,050 | ₩134,956 | ₩135,018 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,976 | ₩134,996 | ₩134,956 | ₩134,976 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,654 | ₩134,842 | ₩134,654 | ₩134,775 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,936 | ₩135,016 | ₩134,574 | ₩134,641 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩135,204 | ₩135,285 | ₩135,070 | ₩135,083 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩135,311 | ₩135,349 | ₩135,224 | ₩135,244 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩135,378 | ₩135,419 | ₩135,311 | ₩135,352 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩135,419 | ₩135,432 | ₩135,331 | ₩135,378 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,472 | ₩135,513 | ₩135,365 | ₩135,405 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,606 | ₩135,660 | ₩135,472 | ₩135,499 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,580 | ₩135,647 | ₩135,546 | ₩135,580 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,580 | ₩135,633 | ₩135,513 | ₩135,513 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,472 | ₩135,714 | ₩135,472 | ₩135,633 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,580 | ₩135,781 | ₩135,558 | ₩135,566 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,566 | ₩135,640 | ₩135,526 | ₩135,559 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,754 | ₩135,788 | ₩135,633 | ₩135,633 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,741 | ₩135,794 | ₩135,731 | ₩135,758 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,714 | ₩135,757 | ₩135,640 | ₩135,754 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,539 | ₩135,687 | ₩135,533 | ₩135,647 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,875 | ₩135,950 | ₩135,867 | ₩135,888 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,834 | ₩136,009 | ₩135,821 | ₩135,861 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,875 | ₩135,888 | ₩135,834 | ₩135,834 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,821 | ₩136,076 | ₩135,821 | ₩135,888 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,861 | ₩135,888 | ₩135,767 | ₩135,767 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,727 | ₩135,805 | ₩135,714 | ₩135,754 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,834 | ₩135,902 | ₩135,722 | ₩135,741 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,754 | ₩135,821 | ₩135,754 | ₩135,754 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,687 | ₩135,875 | ₩135,620 | ₩135,620 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,687 | ₩135,754 | ₩135,660 | ₩135,667 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,727 | ₩135,754 | ₩135,660 | ₩135,660 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,727 | ₩135,750 | ₩135,580 | ₩135,637 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,606 | ₩135,727 | ₩135,546 | ₩135,674 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,754 | ₩135,754 | ₩135,559 | ₩135,593 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,687 | ₩135,774 | ₩135,687 | ₩135,720 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,700 | ₩136,586 | ₩135,614 | ₩135,647 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,580 | ₩135,647 | ₩135,526 | ₩135,606 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,660 | ₩135,727 | ₩135,647 | ₩135,687 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,526 | ₩135,640 | ₩135,519 | ₩135,620 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,606 | ₩135,660 | ₩135,566 | ₩135,606 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩135,392 | ₩135,566 | ₩135,372 | ₩135,526 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,714 | ₩135,808 | ₩135,714 | ₩135,754 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,539 | ₩135,727 | ₩135,526 | ₩135,674 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,472 | ₩135,620 | ₩135,459 | ₩135,593 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,445 | ₩135,533 | ₩135,445 | ₩135,506 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩135,217 | ₩135,318 | ₩135,177 | ₩135,258 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩135,003 | ₩135,211 | ₩134,989 | ₩135,164 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩135,070 | ₩135,184 | ₩135,023 | ₩135,157 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩135,083 | ₩135,097 | ₩134,942 | ₩135,030 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩135,137 | ₩135,217 | ₩135,124 | ₩135,150 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩135,231 | ₩135,330 | ₩134,955 | ₩135,130 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩135,405 | ₩135,432 | ₩135,365 | ₩135,365 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,432 | ₩135,439 | ₩135,352 | ₩135,405 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,513 | ₩135,533 | ₩135,432 | ₩135,472 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,593 | ₩135,633 | ₩135,573 | ₩135,580 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,620 | ₩135,640 | ₩135,539 | ₩135,578 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,593 | ₩135,606 | ₩135,519 | ₩135,526 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,633 | ₩135,633 | ₩135,539 | ₩135,562 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,526 | ₩135,580 | ₩135,472 | ₩135,486 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,486 | ₩135,566 | ₩135,462 | ₩135,519 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,539 | ₩135,559 | ₩135,486 | ₩135,526 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,834 | ₩135,868 | ₩135,794 | ₩135,857 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,861 | ₩135,868 | ₩135,767 | ₩135,794 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,928 | ₩135,939 | ₩135,875 | ₩135,902 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,982 | ₩135,995 | ₩135,915 | ₩135,955 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,995 | ₩136,009 | ₩135,935 | ₩135,982 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩136,036 | ₩136,036 | ₩135,875 | ₩135,915 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩136,036 | ₩136,062 | ₩135,969 | ₩135,973 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩136,022 | ₩136,036 | ₩135,982 | ₩135,995 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩136,089 | ₩136,099 | ₩135,975 | ₩136,036 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,969 | ₩136,103 | ₩135,969 | ₩136,062 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,902 | ₩135,942 | ₩135,855 | ₩135,875 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,902 | ₩135,928 | ₩135,868 | ₩135,928 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,928 | ₩135,935 | ₩135,841 | ₩135,915 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,902 | ₩135,969 | ₩135,821 | ₩135,942 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,982 | ₩135,989 | ₩135,821 | ₩135,861 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,808 | ₩135,982 | ₩135,808 | ₩135,942 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,875 | ₩136,083 | ₩135,821 | ₩135,888 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,539 | ₩135,680 | ₩135,526 | ₩135,647 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,566 | ₩135,620 | ₩135,459 | ₩135,580 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,553 | ₩135,620 | ₩135,472 | ₩135,600 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,513 | ₩135,586 | ₩135,405 | ₩135,573 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,526 | ₩135,720 | ₩135,526 | ₩135,660 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,580 | ₩135,580 | ₩135,472 | ₩135,513 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩135,352 | ₩135,459 | ₩135,231 | ₩135,445 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,539 | ₩135,546 | ₩135,378 | ₩135,378 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,526 | ₩135,593 | ₩135,432 | ₩135,580 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,821 | ₩135,821 | ₩135,345 | ₩135,352 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,794 | ₩135,995 | ₩135,794 | ₩135,928 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩136,130 | ₩136,217 | ₩135,794 | ₩135,794 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,478 | ₩136,478 | ₩136,183 | ₩136,291 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,478 | ₩136,492 | ₩136,358 | ₩136,371 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,639 | ₩136,639 | ₩136,438 | ₩136,438 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,465 | ₩136,619 | ₩136,425 | ₩136,438 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩136,384 | ₩136,473 | ₩136,384 | ₩136,469 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,586 | ₩136,586 | ₩136,391 | ₩136,405 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,666 | ₩136,700 | ₩136,531 | ₩136,579 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,733 | ₩136,773 | ₩136,679 | ₩136,679 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,612 | ₩136,780 | ₩136,612 | ₩136,733 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,679 | ₩136,773 | ₩136,559 | ₩136,653 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,733 | ₩136,787 | ₩136,720 | ₩136,737 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,854 | ₩136,867 | ₩136,773 | ₩136,828 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩137,042 | ₩137,042 | ₩136,789 | ₩136,814 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩137,243 | ₩137,282 | ₩137,055 | ₩137,203 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,766 | ₩137,766 | ₩137,618 | ₩137,685 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,565 | ₩137,685 | ₩137,565 | ₩137,659 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,565 | ₩137,618 | ₩137,558 | ₩137,565 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,511 | ₩137,605 | ₩137,499 | ₩137,525 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,498 | ₩137,565 | ₩137,491 | ₩137,525 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,498 | ₩137,518 | ₩137,417 | ₩137,417 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,484 | ₩137,511 | ₩137,474 | ₩137,511 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,484 | ₩137,538 | ₩137,457 | ₩137,525 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,484 | ₩137,525 | ₩137,464 | ₩137,511 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,444 | ₩137,565 | ₩137,444 | ₩137,471 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩137,323 | ₩137,484 | ₩137,323 | ₩137,471 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩137,283 | ₩137,377 | ₩137,276 | ₩137,364 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩137,310 | ₩137,377 | ₩137,302 | ₩137,337 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩137,216 | ₩137,417 | ₩137,209 | ₩137,270 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩137,229 | ₩137,243 | ₩137,149 | ₩137,243 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩137,229 | ₩137,256 | ₩137,142 | ₩137,256 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩137,068 | ₩137,115 | ₩137,055 | ₩137,082 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,948 | ₩137,042 | ₩136,934 | ₩137,042 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,894 | ₩137,001 | ₩136,881 | ₩136,948 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩137,136 | ₩137,290 | ₩137,129 | ₩137,243 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩137,109 | ₩137,216 | ₩137,095 | ₩137,162 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩137,095 | ₩137,162 | ₩137,068 | ₩137,162 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩137,028 | ₩137,129 | ₩137,028 | ₩137,122 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩137,068 | ₩137,068 | ₩137,022 | ₩137,042 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,867 | ₩137,001 | ₩136,861 | ₩137,001 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,840 | ₩136,914 | ₩136,820 | ₩136,854 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,814 | ₩136,827 | ₩136,767 | ₩136,814 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,800 | ₩136,908 | ₩136,747 | ₩136,747 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩137,001 | ₩137,008 | ₩136,894 | ₩136,948 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩137,001 | ₩137,001 | ₩136,854 | ₩136,908 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,867 | ₩136,948 | ₩136,854 | ₩136,854 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,787 | ₩136,854 | ₩136,720 | ₩136,720 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,653 | ₩136,840 | ₩136,653 | ₩136,800 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,787 | ₩136,820 | ₩136,720 | ₩136,814 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,612 | ₩136,733 | ₩136,586 | ₩136,666 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,545 | ₩136,666 | ₩136,519 | ₩136,626 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,451 | ₩136,505 | ₩136,364 | ₩136,505 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩136,317 | ₩136,505 | ₩136,317 | ₩136,465 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩136,304 | ₩136,304 | ₩136,257 | ₩136,291 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩136,130 | ₩136,264 | ₩136,103 | ₩136,244 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩136,036 | ₩136,183 | ₩136,036 | ₩136,171 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩136,130 | ₩136,143 | ₩136,049 | ₩136,049 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩136,143 | ₩136,143 | ₩136,036 | ₩136,076 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩136,076 | ₩136,089 | ₩136,049 | ₩136,089 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩136,264 | ₩136,398 | ₩136,257 | ₩136,398 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩136,277 | ₩136,317 | ₩136,250 | ₩136,277 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩136,237 | ₩136,277 | ₩136,217 | ₩136,268 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩136,291 | ₩136,311 | ₩136,237 | ₩136,250 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩136,210 | ₩136,223 | ₩136,183 | ₩136,223 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩136,130 | ₩136,230 | ₩136,103 | ₩136,222 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩136,170 | ₩136,197 | ₩136,116 | ₩136,116 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩136,089 | ₩136,210 | ₩136,089 | ₩136,160 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩136,183 | ₩136,237 | ₩136,156 | ₩136,166 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩136,062 | ₩136,130 | ₩136,062 | ₩136,116 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩136,103 | ₩136,152 | ₩136,076 | ₩136,089 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩136,089 | ₩136,116 | ₩136,062 | ₩136,105 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩136,062 | ₩136,089 | ₩136,036 | ₩136,049 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩136,009 | ₩136,089 | ₩136,009 | ₩136,089 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩136,022 | ₩136,143 | ₩136,022 | ₩136,062 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,969 | ₩135,995 | ₩135,915 | ₩135,969 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,942 | ₩136,009 | ₩135,942 | ₩135,995 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩136,371 | ₩136,398 | ₩136,337 | ₩136,358 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩136,277 | ₩136,358 | ₩136,277 | ₩136,317 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩136,291 | ₩136,317 | ₩136,223 | ₩136,277 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩136,183 | ₩136,317 | ₩136,183 | ₩136,317 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩136,223 | ₩136,291 | ₩136,143 | ₩136,170 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩136,143 | ₩136,156 | ₩136,076 | ₩136,103 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩136,183 | ₩136,203 | ₩136,009 | ₩136,076 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩136,183 | ₩136,210 | ₩136,143 | ₩136,183 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩136,036 | ₩136,156 | ₩136,036 | ₩136,089 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩136,130 | ₩136,143 | ₩136,022 | ₩136,049 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩136,089 | ₩136,109 | ₩136,036 | ₩136,049 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩136,062 | ₩136,176 | ₩136,049 | ₩136,116 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩136,103 | ₩136,250 | ₩136,103 | ₩136,223 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩136,022 | ₩136,076 | ₩136,010 | ₩136,036 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,995 | ₩136,116 | ₩135,982 | ₩136,116 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩136,009 | ₩136,130 | ₩135,983 | ₩136,062 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩136,049 | ₩136,143 | ₩135,969 | ₩136,009 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩136,022 | ₩136,143 | ₩135,955 | ₩136,076 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩136,022 | ₩136,052 | ₩135,942 | ₩136,022 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩136,264 | ₩136,519 | ₩136,210 | ₩136,398 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩136,116 | ₩136,197 | ₩136,022 | ₩136,197 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩136,250 | ₩136,344 | ₩136,183 | ₩136,250 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩136,291 | ₩136,478 | ₩136,223 | ₩136,478 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩136,237 | ₩136,354 | ₩136,210 | ₩136,210 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩136,317 | ₩136,344 | ₩136,291 | ₩136,304 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩136,331 | ₩136,358 | ₩136,264 | ₩136,304 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩136,425 | ₩136,478 | ₩136,344 | ₩136,411 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,505 | ₩136,505 | ₩136,411 | ₩136,411 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,438 | ₩136,532 | ₩136,411 | ₩136,411 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,465 | ₩136,492 | ₩136,411 | ₩136,478 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩136,398 | ₩136,492 | ₩136,291 | ₩136,425 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩136,291 | ₩136,398 | ₩136,291 | ₩136,344 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩136,304 | ₩136,411 | ₩136,304 | ₩136,344 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩136,398 | ₩136,451 | ₩136,398 | ₩136,398 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩136,384 | ₩136,411 | ₩136,291 | ₩136,411 | +0.02% | 9.3만 |
|---|