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 | ₩132,451 | ₩132,786 | ₩132,438 | ₩132,733 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,968 | ₩132,438 | ₩131,968 | ₩132,438 | +0.36% | 105.9만 |
| 2026.10.07 | ₩132,022 | ₩132,303 | ₩131,982 | ₩132,169 | +0.11% | 73.5만 |
| 2026.10.06 | ₩132,357 | ₩132,384 | ₩132,189 | ₩132,371 | +0.01% | 73.7만 |
| 2026.10.05 | ₩132,451 | ₩132,558 | ₩132,148 | ₩132,330 | -0.09% | 100만 |
| 2026.10.02 | ₩132,934 | ₩133,014 | ₩132,357 | ₩132,357 | -0.43% | 76.2만 |
| 2026.10.01 | ₩132,371 | ₩132,672 | ₩132,263 | ₩132,505 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,740 | ₩132,384 | ₩131,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,236 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,633 | ₩131,687 | ₩131,459 | ₩131,542 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,847 | ₩131,888 | ₩131,505 | ₩131,646 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩132,357 | ₩132,397 | ₩131,968 | ₩132,075 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,733 | ₩132,773 | ₩132,297 | ₩132,344 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩133,215 | ₩133,336 | ₩132,538 | ₩132,773 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩133,457 | ₩133,470 | ₩133,148 | ₩133,168 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,604 | ₩133,645 | ₩133,323 | ₩133,441 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,658 | ₩133,685 | ₩133,363 | ₩133,457 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,779 | ₩133,800 | ₩133,678 | ₩133,698 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,698 | ₩133,779 | ₩133,537 | ₩133,591 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,819 | ₩133,899 | ₩133,651 | ₩133,658 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,926 | ₩133,929 | ₩133,752 | ₩133,859 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,712 | ₩134,080 | ₩133,712 | ₩133,920 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩134,101 | ₩134,101 | ₩133,624 | ₩133,738 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩134,490 | ₩134,503 | ₩134,141 | ₩134,168 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩134,516 | ₩134,583 | ₩134,456 | ₩134,514 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩134,490 | ₩134,677 | ₩134,463 | ₩134,583 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,677 | ₩134,691 | ₩134,503 | ₩134,503 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,637 | ₩134,731 | ₩134,523 | ₩134,583 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,704 | ₩134,798 | ₩134,503 | ₩134,590 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩135,013 | ₩135,114 | ₩134,972 | ₩135,106 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩135,241 | ₩135,341 | ₩135,106 | ₩135,147 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩135,401 | ₩135,401 | ₩135,254 | ₩135,294 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩135,388 | ₩135,401 | ₩135,321 | ₩135,348 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩135,294 | ₩135,395 | ₩135,294 | ₩135,388 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩135,348 | ₩135,348 | ₩135,254 | ₩135,281 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩135,254 | ₩135,281 | ₩135,180 | ₩135,254 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩135,147 | ₩135,274 | ₩135,133 | ₩135,241 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩135,227 | ₩135,334 | ₩135,207 | ₩135,294 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩135,200 | ₩135,227 | ₩135,053 | ₩135,200 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩135,308 | ₩135,380 | ₩135,167 | ₩135,200 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩135,361 | ₩135,388 | ₩135,281 | ₩135,294 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩135,321 | ₩135,428 | ₩135,286 | ₩135,388 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩135,308 | ₩135,308 | ₩135,187 | ₩135,254 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩135,227 | ₩135,254 | ₩135,167 | ₩135,174 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩135,187 | ₩135,254 | ₩135,153 | ₩135,163 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩135,120 | ₩135,241 | ₩135,120 | ₩135,194 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,972 | ₩135,073 | ₩134,972 | ₩135,039 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,972 | ₩135,140 | ₩134,972 | ₩135,039 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,758 | ₩134,932 | ₩134,747 | ₩134,932 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,731 | ₩134,959 | ₩134,650 | ₩134,704 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,878 | ₩134,946 | ₩134,785 | ₩134,912 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,932 | ₩135,013 | ₩134,872 | ₩134,966 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,972 | ₩135,133 | ₩134,966 | ₩134,972 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,972 | ₩135,033 | ₩134,939 | ₩135,000 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,959 | ₩134,979 | ₩134,939 | ₩134,959 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,637 | ₩134,825 | ₩134,637 | ₩134,758 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,919 | ₩134,999 | ₩134,557 | ₩134,624 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩135,187 | ₩135,267 | ₩135,053 | ₩135,066 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩135,294 | ₩135,332 | ₩135,207 | ₩135,227 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩135,361 | ₩135,401 | ₩135,294 | ₩135,334 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩135,401 | ₩135,415 | ₩135,314 | ₩135,361 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩135,455 | ₩135,495 | ₩135,348 | ₩135,388 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,589 | ₩135,643 | ₩135,455 | ₩135,482 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,562 | ₩135,629 | ₩135,529 | ₩135,562 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,562 | ₩135,616 | ₩135,495 | ₩135,495 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩135,455 | ₩135,697 | ₩135,455 | ₩135,616 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,562 | ₩135,764 | ₩135,541 | ₩135,549 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,549 | ₩135,623 | ₩135,509 | ₩135,542 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,737 | ₩135,770 | ₩135,616 | ₩135,616 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,723 | ₩135,777 | ₩135,714 | ₩135,741 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,697 | ₩135,739 | ₩135,623 | ₩135,737 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩135,522 | ₩135,670 | ₩135,515 | ₩135,629 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,857 | ₩135,933 | ₩135,849 | ₩135,871 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,817 | ₩135,992 | ₩135,804 | ₩135,844 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,857 | ₩135,871 | ₩135,817 | ₩135,817 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,804 | ₩136,059 | ₩135,804 | ₩135,871 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,844 | ₩135,871 | ₩135,750 | ₩135,750 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,710 | ₩135,788 | ₩135,697 | ₩135,737 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,817 | ₩135,884 | ₩135,705 | ₩135,723 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,737 | ₩135,804 | ₩135,737 | ₩135,737 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,670 | ₩135,857 | ₩135,603 | ₩135,603 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,670 | ₩135,737 | ₩135,643 | ₩135,650 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,710 | ₩135,737 | ₩135,643 | ₩135,643 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,710 | ₩135,733 | ₩135,562 | ₩135,620 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,589 | ₩135,710 | ₩135,529 | ₩135,656 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,737 | ₩135,737 | ₩135,542 | ₩135,576 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,670 | ₩135,757 | ₩135,670 | ₩135,703 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,683 | ₩136,568 | ₩135,597 | ₩135,629 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,562 | ₩135,629 | ₩135,509 | ₩135,589 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,643 | ₩135,710 | ₩135,629 | ₩135,670 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩135,509 | ₩135,623 | ₩135,502 | ₩135,603 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,589 | ₩135,643 | ₩135,549 | ₩135,589 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩135,375 | ₩135,549 | ₩135,355 | ₩135,509 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,697 | ₩135,790 | ₩135,697 | ₩135,737 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩135,522 | ₩135,710 | ₩135,509 | ₩135,656 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩135,455 | ₩135,603 | ₩135,442 | ₩135,576 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩135,428 | ₩135,515 | ₩135,428 | ₩135,489 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩135,200 | ₩135,301 | ₩135,160 | ₩135,241 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,986 | ₩135,194 | ₩134,972 | ₩135,147 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩135,053 | ₩135,167 | ₩135,006 | ₩135,140 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩135,066 | ₩135,080 | ₩134,925 | ₩135,013 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩135,120 | ₩135,200 | ₩135,106 | ₩135,133 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩135,214 | ₩135,313 | ₩134,937 | ₩135,113 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩135,388 | ₩135,415 | ₩135,348 | ₩135,348 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩135,415 | ₩135,422 | ₩135,334 | ₩135,388 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩135,495 | ₩135,515 | ₩135,415 | ₩135,455 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,576 | ₩135,616 | ₩135,556 | ₩135,562 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,603 | ₩135,623 | ₩135,522 | ₩135,561 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,576 | ₩135,589 | ₩135,502 | ₩135,509 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,616 | ₩135,616 | ₩135,522 | ₩135,545 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩135,509 | ₩135,562 | ₩135,455 | ₩135,469 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩135,469 | ₩135,549 | ₩135,444 | ₩135,502 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩135,522 | ₩135,542 | ₩135,469 | ₩135,509 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,817 | ₩135,851 | ₩135,777 | ₩135,840 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,844 | ₩135,851 | ₩135,750 | ₩135,777 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,911 | ₩135,922 | ₩135,857 | ₩135,884 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,965 | ₩135,978 | ₩135,898 | ₩135,938 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,978 | ₩135,992 | ₩135,918 | ₩135,965 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩136,018 | ₩136,018 | ₩135,857 | ₩135,898 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩136,018 | ₩136,045 | ₩135,951 | ₩135,955 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩136,005 | ₩136,018 | ₩135,965 | ₩135,978 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩136,072 | ₩136,081 | ₩135,958 | ₩136,018 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,951 | ₩136,085 | ₩135,951 | ₩136,045 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,884 | ₩135,925 | ₩135,837 | ₩135,857 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,884 | ₩135,911 | ₩135,851 | ₩135,911 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,911 | ₩135,918 | ₩135,824 | ₩135,898 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,884 | ₩135,951 | ₩135,804 | ₩135,925 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,965 | ₩135,971 | ₩135,804 | ₩135,844 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,790 | ₩135,965 | ₩135,790 | ₩135,925 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,857 | ₩136,065 | ₩135,804 | ₩135,871 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩135,522 | ₩135,663 | ₩135,509 | ₩135,629 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,549 | ₩135,603 | ₩135,442 | ₩135,562 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,536 | ₩135,603 | ₩135,455 | ₩135,583 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩135,495 | ₩135,569 | ₩135,388 | ₩135,556 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩135,509 | ₩135,703 | ₩135,509 | ₩135,643 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,562 | ₩135,562 | ₩135,455 | ₩135,495 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩135,334 | ₩135,442 | ₩135,214 | ₩135,428 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩135,522 | ₩135,529 | ₩135,361 | ₩135,361 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩135,509 | ₩135,576 | ₩135,415 | ₩135,562 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,804 | ₩135,804 | ₩135,328 | ₩135,334 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,777 | ₩135,978 | ₩135,777 | ₩135,911 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩136,112 | ₩136,199 | ₩135,777 | ₩135,777 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩136,461 | ₩136,461 | ₩136,166 | ₩136,273 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩136,461 | ₩136,474 | ₩136,340 | ₩136,354 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,622 | ₩136,622 | ₩136,421 | ₩136,421 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩136,448 | ₩136,602 | ₩136,407 | ₩136,421 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩136,367 | ₩136,456 | ₩136,367 | ₩136,452 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,568 | ₩136,568 | ₩136,374 | ₩136,387 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,649 | ₩136,682 | ₩136,513 | ₩136,562 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,716 | ₩136,756 | ₩136,662 | ₩136,662 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,595 | ₩136,763 | ₩136,595 | ₩136,716 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,662 | ₩136,756 | ₩136,541 | ₩136,635 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,716 | ₩136,769 | ₩136,702 | ₩136,720 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,837 | ₩136,850 | ₩136,756 | ₩136,811 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩137,024 | ₩137,024 | ₩136,772 | ₩136,796 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩137,225 | ₩137,264 | ₩137,038 | ₩137,185 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,748 | ₩137,748 | ₩137,601 | ₩137,668 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,547 | ₩137,668 | ₩137,547 | ₩137,641 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,547 | ₩137,601 | ₩137,541 | ₩137,547 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩137,494 | ₩137,588 | ₩137,482 | ₩137,507 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩137,480 | ₩137,547 | ₩137,474 | ₩137,507 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩137,480 | ₩137,500 | ₩137,400 | ₩137,400 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩137,467 | ₩137,494 | ₩137,456 | ₩137,494 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩137,467 | ₩137,520 | ₩137,440 | ₩137,507 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩137,467 | ₩137,507 | ₩137,447 | ₩137,494 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩137,427 | ₩137,547 | ₩137,427 | ₩137,453 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩137,306 | ₩137,467 | ₩137,306 | ₩137,453 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩137,266 | ₩137,360 | ₩137,259 | ₩137,346 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩137,293 | ₩137,360 | ₩137,284 | ₩137,319 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩137,199 | ₩137,400 | ₩137,192 | ₩137,252 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩137,212 | ₩137,225 | ₩137,132 | ₩137,225 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩137,212 | ₩137,239 | ₩137,125 | ₩137,239 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩137,051 | ₩137,098 | ₩137,038 | ₩137,065 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,930 | ₩137,024 | ₩136,917 | ₩137,024 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,877 | ₩136,984 | ₩136,863 | ₩136,930 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩137,118 | ₩137,272 | ₩137,111 | ₩137,225 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩137,091 | ₩137,199 | ₩137,078 | ₩137,145 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩137,078 | ₩137,145 | ₩137,051 | ₩137,145 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩137,011 | ₩137,111 | ₩137,011 | ₩137,105 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩137,051 | ₩137,051 | ₩137,004 | ₩137,024 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,850 | ₩136,984 | ₩136,843 | ₩136,984 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,823 | ₩136,897 | ₩136,803 | ₩136,837 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,796 | ₩136,810 | ₩136,749 | ₩136,796 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,783 | ₩136,890 | ₩136,729 | ₩136,729 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,984 | ₩136,991 | ₩136,877 | ₩136,930 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,984 | ₩136,984 | ₩136,837 | ₩136,890 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,850 | ₩136,930 | ₩136,837 | ₩136,837 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,769 | ₩136,837 | ₩136,702 | ₩136,702 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,635 | ₩136,823 | ₩136,635 | ₩136,783 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,769 | ₩136,803 | ₩136,702 | ₩136,796 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,595 | ₩136,716 | ₩136,568 | ₩136,649 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩136,528 | ₩136,649 | ₩136,501 | ₩136,609 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩136,434 | ₩136,488 | ₩136,347 | ₩136,488 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩136,300 | ₩136,488 | ₩136,300 | ₩136,448 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩136,287 | ₩136,287 | ₩136,240 | ₩136,273 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩136,112 | ₩136,246 | ₩136,085 | ₩136,226 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩136,018 | ₩136,166 | ₩136,018 | ₩136,154 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩136,112 | ₩136,126 | ₩136,032 | ₩136,032 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩136,126 | ₩136,126 | ₩136,018 | ₩136,059 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩136,059 | ₩136,072 | ₩136,032 | ₩136,072 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩136,246 | ₩136,381 | ₩136,240 | ₩136,381 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩136,260 | ₩136,300 | ₩136,233 | ₩136,260 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩136,220 | ₩136,260 | ₩136,199 | ₩136,250 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩136,273 | ₩136,293 | ₩136,220 | ₩136,233 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩136,193 | ₩136,206 | ₩136,166 | ₩136,206 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩136,112 | ₩136,213 | ₩136,085 | ₩136,205 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩136,153 | ₩136,179 | ₩136,099 | ₩136,099 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩136,072 | ₩136,193 | ₩136,072 | ₩136,143 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩136,166 | ₩136,220 | ₩136,139 | ₩136,149 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩136,045 | ₩136,112 | ₩136,045 | ₩136,099 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩136,085 | ₩136,135 | ₩136,059 | ₩136,072 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩136,072 | ₩136,099 | ₩136,045 | ₩136,088 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩136,045 | ₩136,072 | ₩136,018 | ₩136,032 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,992 | ₩136,072 | ₩135,992 | ₩136,072 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩136,005 | ₩136,126 | ₩136,005 | ₩136,045 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,951 | ₩135,978 | ₩135,898 | ₩135,951 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,925 | ₩135,992 | ₩135,925 | ₩135,978 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩136,354 | ₩136,381 | ₩136,320 | ₩136,340 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩136,260 | ₩136,340 | ₩136,260 | ₩136,300 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩136,273 | ₩136,300 | ₩136,206 | ₩136,260 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩136,166 | ₩136,300 | ₩136,166 | ₩136,300 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩136,206 | ₩136,273 | ₩136,126 | ₩136,153 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩136,126 | ₩136,139 | ₩136,059 | ₩136,085 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩136,166 | ₩136,186 | ₩135,992 | ₩136,059 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩136,166 | ₩136,193 | ₩136,126 | ₩136,166 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩136,018 | ₩136,139 | ₩136,018 | ₩136,072 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩136,112 | ₩136,126 | ₩136,005 | ₩136,032 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩136,072 | ₩136,092 | ₩136,018 | ₩136,032 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩136,045 | ₩136,159 | ₩136,032 | ₩136,099 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩136,085 | ₩136,233 | ₩136,085 | ₩136,206 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩136,005 | ₩136,059 | ₩135,993 | ₩136,018 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,978 | ₩136,099 | ₩135,965 | ₩136,099 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,992 | ₩136,112 | ₩135,966 | ₩136,045 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩136,032 | ₩136,126 | ₩135,951 | ₩135,992 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩136,005 | ₩136,126 | ₩135,938 | ₩136,059 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩136,005 | ₩136,035 | ₩135,925 | ₩136,005 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩136,246 | ₩136,501 | ₩136,193 | ₩136,381 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩136,099 | ₩136,179 | ₩136,005 | ₩136,179 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩136,233 | ₩136,327 | ₩136,166 | ₩136,233 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩136,273 | ₩136,461 | ₩136,206 | ₩136,461 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩136,220 | ₩136,336 | ₩136,193 | ₩136,193 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩136,300 | ₩136,327 | ₩136,273 | ₩136,287 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩136,313 | ₩136,340 | ₩136,246 | ₩136,287 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩136,407 | ₩136,461 | ₩136,327 | ₩136,394 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩136,488 | ₩136,488 | ₩136,394 | ₩136,394 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩136,421 | ₩136,515 | ₩136,394 | ₩136,394 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩136,448 | ₩136,474 | ₩136,394 | ₩136,461 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩136,381 | ₩136,474 | ₩136,273 | ₩136,407 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩136,273 | ₩136,381 | ₩136,273 | ₩136,327 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩136,287 | ₩136,394 | ₩136,287 | ₩136,327 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩136,381 | ₩136,434 | ₩136,381 | ₩136,381 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩136,367 | ₩136,394 | ₩136,273 | ₩136,394 | +0.02% | 9.3만 |
|---|