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 | ₩131,928 | ₩132,262 | ₩131,914 | ₩132,208 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,447 | ₩131,914 | ₩131,447 | ₩131,914 | +0.36% | 105.9만 |
| 2026.10.07 | ₩131,500 | ₩131,781 | ₩131,460 | ₩131,647 | +0.11% | 73.5만 |
| 2026.10.06 | ₩131,834 | ₩131,861 | ₩131,667 | ₩131,847 | +0.01% | 73.7만 |
| 2026.10.05 | ₩131,928 | ₩132,034 | ₩131,626 | ₩131,807 | -0.09% | 100만 |
| 2026.10.02 | ₩132,408 | ₩132,489 | ₩131,834 | ₩131,834 | -0.43% | 76.2만 |
| 2026.10.01 | ₩131,847 | ₩132,148 | ₩131,741 | ₩131,981 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,220 | ₩131,861 | ₩131,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,714 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩131,113 | ₩131,166 | ₩130,939 | ₩131,022 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,326 | ₩131,367 | ₩130,986 | ₩131,126 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩131,834 | ₩131,874 | ₩131,447 | ₩131,554 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,208 | ₩132,248 | ₩131,774 | ₩131,821 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩132,689 | ₩132,809 | ₩132,014 | ₩132,248 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩132,929 | ₩132,943 | ₩132,622 | ₩132,642 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩133,076 | ₩133,116 | ₩132,796 | ₩132,913 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,130 | ₩133,157 | ₩132,836 | ₩132,929 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,250 | ₩133,271 | ₩133,150 | ₩133,170 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,170 | ₩133,250 | ₩133,010 | ₩133,063 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,290 | ₩133,370 | ₩133,123 | ₩133,130 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,397 | ₩133,400 | ₩133,223 | ₩133,330 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,183 | ₩133,551 | ₩133,183 | ₩133,390 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩133,571 | ₩133,571 | ₩133,096 | ₩133,210 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩133,958 | ₩133,971 | ₩133,611 | ₩133,637 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩133,985 | ₩134,052 | ₩133,925 | ₩133,982 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩133,958 | ₩134,145 | ₩133,931 | ₩134,052 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,145 | ₩134,158 | ₩133,971 | ₩133,971 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩134,105 | ₩134,198 | ₩133,991 | ₩134,052 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,172 | ₩134,265 | ₩133,971 | ₩134,058 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩134,479 | ₩134,581 | ₩134,439 | ₩134,573 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩134,706 | ₩134,806 | ₩134,573 | ₩134,613 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩134,866 | ₩134,866 | ₩134,719 | ₩134,760 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩134,853 | ₩134,866 | ₩134,786 | ₩134,813 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩134,760 | ₩134,860 | ₩134,760 | ₩134,853 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩134,813 | ₩134,813 | ₩134,719 | ₩134,746 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩134,719 | ₩134,746 | ₩134,646 | ₩134,719 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩134,613 | ₩134,739 | ₩134,599 | ₩134,706 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩134,693 | ₩134,800 | ₩134,673 | ₩134,760 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩134,666 | ₩134,693 | ₩134,519 | ₩134,666 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩134,773 | ₩134,845 | ₩134,633 | ₩134,666 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩134,826 | ₩134,853 | ₩134,746 | ₩134,760 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩134,786 | ₩134,893 | ₩134,752 | ₩134,853 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩134,773 | ₩134,773 | ₩134,653 | ₩134,719 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩134,693 | ₩134,719 | ₩134,633 | ₩134,639 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩134,653 | ₩134,719 | ₩134,619 | ₩134,629 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩134,586 | ₩134,706 | ₩134,586 | ₩134,659 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,439 | ₩134,539 | ₩134,439 | ₩134,506 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,439 | ₩134,606 | ₩134,439 | ₩134,506 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,225 | ₩134,399 | ₩134,215 | ₩134,399 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,198 | ₩134,426 | ₩134,118 | ₩134,172 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,345 | ₩134,412 | ₩134,252 | ₩134,379 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,399 | ₩134,479 | ₩134,339 | ₩134,432 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,439 | ₩134,599 | ₩134,432 | ₩134,439 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,439 | ₩134,499 | ₩134,406 | ₩134,467 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,426 | ₩134,446 | ₩134,406 | ₩134,426 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩134,105 | ₩134,292 | ₩134,105 | ₩134,225 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,386 | ₩134,466 | ₩134,025 | ₩134,092 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩134,653 | ₩134,733 | ₩134,519 | ₩134,532 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩134,760 | ₩134,797 | ₩134,673 | ₩134,693 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩134,826 | ₩134,866 | ₩134,760 | ₩134,800 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩134,866 | ₩134,880 | ₩134,780 | ₩134,826 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩134,920 | ₩134,960 | ₩134,813 | ₩134,853 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩135,053 | ₩135,107 | ₩134,920 | ₩134,947 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩135,027 | ₩135,093 | ₩134,993 | ₩135,027 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩135,027 | ₩135,080 | ₩134,960 | ₩134,960 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩134,920 | ₩135,160 | ₩134,920 | ₩135,080 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩135,027 | ₩135,227 | ₩135,005 | ₩135,013 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩135,013 | ₩135,087 | ₩134,973 | ₩135,007 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,200 | ₩135,234 | ₩135,080 | ₩135,080 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,187 | ₩135,240 | ₩135,178 | ₩135,204 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,160 | ₩135,203 | ₩135,087 | ₩135,200 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩134,987 | ₩135,134 | ₩134,980 | ₩135,093 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,321 | ₩135,395 | ₩135,313 | ₩135,334 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,281 | ₩135,454 | ₩135,267 | ₩135,307 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,321 | ₩135,334 | ₩135,281 | ₩135,281 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,267 | ₩135,521 | ₩135,267 | ₩135,334 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,307 | ₩135,334 | ₩135,214 | ₩135,214 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,174 | ₩135,251 | ₩135,160 | ₩135,200 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,281 | ₩135,347 | ₩135,168 | ₩135,187 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,200 | ₩135,267 | ₩135,200 | ₩135,200 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,134 | ₩135,321 | ₩135,067 | ₩135,067 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,134 | ₩135,200 | ₩135,107 | ₩135,114 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,174 | ₩135,200 | ₩135,107 | ₩135,107 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,174 | ₩135,196 | ₩135,027 | ₩135,084 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩135,053 | ₩135,174 | ₩134,993 | ₩135,120 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,200 | ₩135,200 | ₩135,007 | ₩135,040 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,134 | ₩135,220 | ₩135,134 | ₩135,167 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,147 | ₩136,029 | ₩135,061 | ₩135,093 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩135,027 | ₩135,093 | ₩134,973 | ₩135,053 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩135,107 | ₩135,174 | ₩135,093 | ₩135,134 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩134,973 | ₩135,087 | ₩134,967 | ₩135,067 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩135,053 | ₩135,107 | ₩135,013 | ₩135,053 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩134,840 | ₩135,013 | ₩134,820 | ₩134,973 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,160 | ₩135,254 | ₩135,160 | ₩135,200 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩134,987 | ₩135,174 | ₩134,973 | ₩135,120 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩134,920 | ₩135,067 | ₩134,906 | ₩135,040 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩134,893 | ₩134,980 | ₩134,893 | ₩134,953 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩134,666 | ₩134,766 | ₩134,626 | ₩134,706 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,452 | ₩134,659 | ₩134,439 | ₩134,613 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩134,519 | ₩134,633 | ₩134,472 | ₩134,606 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩134,532 | ₩134,546 | ₩134,392 | ₩134,479 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩134,586 | ₩134,666 | ₩134,573 | ₩134,599 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩134,679 | ₩134,778 | ₩134,404 | ₩134,579 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩134,853 | ₩134,880 | ₩134,813 | ₩134,813 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩134,880 | ₩134,886 | ₩134,800 | ₩134,853 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩134,960 | ₩134,980 | ₩134,880 | ₩134,920 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩135,040 | ₩135,080 | ₩135,020 | ₩135,027 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩135,067 | ₩135,087 | ₩134,987 | ₩135,025 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩135,040 | ₩135,053 | ₩134,967 | ₩134,973 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩135,080 | ₩135,080 | ₩134,987 | ₩135,009 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩134,973 | ₩135,027 | ₩134,920 | ₩134,933 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩134,933 | ₩135,013 | ₩134,909 | ₩134,967 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩134,987 | ₩135,007 | ₩134,933 | ₩134,973 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,281 | ₩135,314 | ₩135,240 | ₩135,303 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,307 | ₩135,314 | ₩135,214 | ₩135,240 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,374 | ₩135,385 | ₩135,321 | ₩135,347 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,427 | ₩135,441 | ₩135,361 | ₩135,401 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,441 | ₩135,454 | ₩135,381 | ₩135,427 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩135,481 | ₩135,481 | ₩135,321 | ₩135,361 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩135,481 | ₩135,508 | ₩135,414 | ₩135,418 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,468 | ₩135,481 | ₩135,427 | ₩135,441 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩135,534 | ₩135,544 | ₩135,421 | ₩135,481 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,414 | ₩135,548 | ₩135,414 | ₩135,508 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,347 | ₩135,387 | ₩135,301 | ₩135,321 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,347 | ₩135,374 | ₩135,314 | ₩135,374 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,374 | ₩135,381 | ₩135,287 | ₩135,361 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,347 | ₩135,414 | ₩135,267 | ₩135,387 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,427 | ₩135,434 | ₩135,267 | ₩135,307 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,254 | ₩135,427 | ₩135,254 | ₩135,387 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,321 | ₩135,528 | ₩135,267 | ₩135,334 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩134,987 | ₩135,127 | ₩134,973 | ₩135,093 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩135,013 | ₩135,067 | ₩134,906 | ₩135,027 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩135,000 | ₩135,067 | ₩134,920 | ₩135,047 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩134,960 | ₩135,033 | ₩134,853 | ₩135,020 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩134,973 | ₩135,167 | ₩134,973 | ₩135,107 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩135,027 | ₩135,027 | ₩134,920 | ₩134,960 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩134,800 | ₩134,906 | ₩134,679 | ₩134,893 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩134,987 | ₩134,993 | ₩134,826 | ₩134,826 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩134,973 | ₩135,040 | ₩134,880 | ₩135,027 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,267 | ₩135,267 | ₩134,793 | ₩134,800 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,240 | ₩135,441 | ₩135,240 | ₩135,374 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩135,574 | ₩135,661 | ₩135,240 | ₩135,240 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩135,922 | ₩135,922 | ₩135,628 | ₩135,735 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩135,922 | ₩135,935 | ₩135,801 | ₩135,815 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩136,082 | ₩136,082 | ₩135,882 | ₩135,882 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩135,908 | ₩136,062 | ₩135,868 | ₩135,882 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩135,828 | ₩135,916 | ₩135,828 | ₩135,912 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩136,029 | ₩136,029 | ₩135,835 | ₩135,848 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩136,109 | ₩136,142 | ₩135,974 | ₩136,022 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,176 | ₩136,216 | ₩136,122 | ₩136,122 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩136,055 | ₩136,222 | ₩136,055 | ₩136,176 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,122 | ₩136,216 | ₩136,002 | ₩136,095 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,176 | ₩136,229 | ₩136,162 | ₩136,180 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,296 | ₩136,309 | ₩136,216 | ₩136,270 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩136,483 | ₩136,483 | ₩136,232 | ₩136,256 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩136,683 | ₩136,722 | ₩136,496 | ₩136,643 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,204 | ₩137,204 | ₩137,057 | ₩137,124 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩137,004 | ₩137,124 | ₩137,004 | ₩137,097 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩137,004 | ₩137,057 | ₩136,997 | ₩137,004 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩136,950 | ₩137,044 | ₩136,938 | ₩136,964 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩136,937 | ₩137,004 | ₩136,930 | ₩136,964 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩136,937 | ₩136,957 | ₩136,857 | ₩136,857 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩136,924 | ₩136,950 | ₩136,913 | ₩136,950 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩136,924 | ₩136,977 | ₩136,897 | ₩136,964 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩136,924 | ₩136,964 | ₩136,904 | ₩136,950 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩136,884 | ₩137,004 | ₩136,884 | ₩136,910 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩136,763 | ₩136,924 | ₩136,763 | ₩136,910 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩136,723 | ₩136,817 | ₩136,717 | ₩136,803 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩136,750 | ₩136,817 | ₩136,742 | ₩136,777 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩136,656 | ₩136,857 | ₩136,650 | ₩136,710 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩136,670 | ₩136,683 | ₩136,590 | ₩136,683 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩136,670 | ₩136,697 | ₩136,583 | ₩136,697 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩136,509 | ₩136,556 | ₩136,496 | ₩136,523 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,389 | ₩136,483 | ₩136,376 | ₩136,483 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,336 | ₩136,443 | ₩136,322 | ₩136,389 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩136,576 | ₩136,730 | ₩136,570 | ₩136,683 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩136,550 | ₩136,656 | ₩136,536 | ₩136,603 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩136,536 | ₩136,603 | ₩136,509 | ₩136,603 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩136,469 | ₩136,570 | ₩136,469 | ₩136,563 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩136,509 | ₩136,509 | ₩136,463 | ₩136,483 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,309 | ₩136,443 | ₩136,302 | ₩136,443 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,282 | ₩136,356 | ₩136,262 | ₩136,296 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,256 | ₩136,269 | ₩136,209 | ₩136,256 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,242 | ₩136,349 | ₩136,189 | ₩136,189 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,443 | ₩136,449 | ₩136,336 | ₩136,389 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,443 | ₩136,443 | ₩136,296 | ₩136,349 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,309 | ₩136,389 | ₩136,296 | ₩136,296 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,229 | ₩136,296 | ₩136,162 | ₩136,162 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩136,095 | ₩136,282 | ₩136,095 | ₩136,242 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,229 | ₩136,262 | ₩136,162 | ₩136,256 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩136,055 | ₩136,176 | ₩136,029 | ₩136,109 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩135,989 | ₩136,109 | ₩135,962 | ₩136,069 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩135,895 | ₩135,948 | ₩135,808 | ₩135,948 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩135,761 | ₩135,948 | ₩135,761 | ₩135,908 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩135,748 | ₩135,748 | ₩135,701 | ₩135,735 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩135,574 | ₩135,708 | ₩135,548 | ₩135,688 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩135,481 | ₩135,628 | ₩135,481 | ₩135,616 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩135,574 | ₩135,588 | ₩135,494 | ₩135,494 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩135,588 | ₩135,588 | ₩135,481 | ₩135,521 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩135,521 | ₩135,534 | ₩135,494 | ₩135,534 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩135,708 | ₩135,842 | ₩135,701 | ₩135,842 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩135,721 | ₩135,761 | ₩135,695 | ₩135,721 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩135,681 | ₩135,721 | ₩135,661 | ₩135,712 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩135,735 | ₩135,755 | ₩135,681 | ₩135,695 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩135,655 | ₩135,668 | ₩135,628 | ₩135,668 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩135,574 | ₩135,675 | ₩135,548 | ₩135,667 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩135,614 | ₩135,641 | ₩135,561 | ₩135,561 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩135,534 | ₩135,655 | ₩135,534 | ₩135,605 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩135,628 | ₩135,681 | ₩135,601 | ₩135,610 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩135,508 | ₩135,574 | ₩135,508 | ₩135,561 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩135,548 | ₩135,597 | ₩135,521 | ₩135,534 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩135,534 | ₩135,561 | ₩135,508 | ₩135,550 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩135,508 | ₩135,534 | ₩135,481 | ₩135,494 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,454 | ₩135,534 | ₩135,454 | ₩135,534 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,468 | ₩135,588 | ₩135,468 | ₩135,508 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,414 | ₩135,441 | ₩135,361 | ₩135,414 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,387 | ₩135,454 | ₩135,387 | ₩135,441 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩135,815 | ₩135,842 | ₩135,781 | ₩135,801 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩135,721 | ₩135,801 | ₩135,721 | ₩135,761 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩135,735 | ₩135,761 | ₩135,668 | ₩135,721 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩135,628 | ₩135,761 | ₩135,628 | ₩135,761 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩135,668 | ₩135,735 | ₩135,588 | ₩135,614 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩135,588 | ₩135,601 | ₩135,521 | ₩135,548 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩135,628 | ₩135,648 | ₩135,454 | ₩135,521 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩135,628 | ₩135,655 | ₩135,588 | ₩135,628 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩135,481 | ₩135,601 | ₩135,481 | ₩135,534 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩135,574 | ₩135,588 | ₩135,468 | ₩135,494 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩135,534 | ₩135,554 | ₩135,481 | ₩135,494 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩135,508 | ₩135,621 | ₩135,494 | ₩135,561 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩135,548 | ₩135,695 | ₩135,548 | ₩135,668 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,468 | ₩135,521 | ₩135,456 | ₩135,481 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,441 | ₩135,561 | ₩135,427 | ₩135,561 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,454 | ₩135,574 | ₩135,429 | ₩135,508 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩135,494 | ₩135,588 | ₩135,414 | ₩135,454 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,468 | ₩135,588 | ₩135,401 | ₩135,521 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,468 | ₩135,497 | ₩135,387 | ₩135,468 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩135,708 | ₩135,962 | ₩135,655 | ₩135,842 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩135,561 | ₩135,641 | ₩135,468 | ₩135,641 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩135,695 | ₩135,788 | ₩135,628 | ₩135,695 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩135,735 | ₩135,922 | ₩135,668 | ₩135,922 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩135,681 | ₩135,797 | ₩135,655 | ₩135,655 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩135,761 | ₩135,788 | ₩135,735 | ₩135,748 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩135,775 | ₩135,801 | ₩135,708 | ₩135,748 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩135,868 | ₩135,922 | ₩135,788 | ₩135,855 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩135,948 | ₩135,948 | ₩135,855 | ₩135,855 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩135,882 | ₩135,975 | ₩135,855 | ₩135,855 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩135,908 | ₩135,935 | ₩135,855 | ₩135,922 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩135,842 | ₩135,935 | ₩135,735 | ₩135,868 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩135,735 | ₩135,842 | ₩135,735 | ₩135,788 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩135,748 | ₩135,855 | ₩135,748 | ₩135,788 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩135,842 | ₩135,895 | ₩135,842 | ₩135,842 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩135,828 | ₩135,855 | ₩135,735 | ₩135,855 | +0.02% | 9.3만 |
|---|