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 | ₩131,764 | ₩132,097 | ₩131,750 | ₩132,044 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,283 | ₩131,750 | ₩131,283 | ₩131,750 | +0.36% | 105.9만 |
| 2026.10.07 | ₩131,337 | ₩131,617 | ₩131,297 | ₩131,483 | +0.11% | 73.5만 |
| 2026.10.06 | ₩131,670 | ₩131,697 | ₩131,503 | ₩131,684 | +0.01% | 73.7만 |
| 2026.10.05 | ₩131,764 | ₩131,870 | ₩131,462 | ₩131,644 | -0.09% | 100만 |
| 2026.10.02 | ₩132,244 | ₩132,324 | ₩131,670 | ₩131,670 | -0.43% | 76.2만 |
| 2026.10.01 | ₩131,684 | ₩131,984 | ₩131,577 | ₩131,817 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,057 | ₩131,697 | ₩131,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,550 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩130,950 | ₩131,003 | ₩130,776 | ₩130,859 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,163 | ₩131,203 | ₩130,823 | ₩130,963 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩131,670 | ₩131,710 | ₩131,283 | ₩131,390 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,044 | ₩132,084 | ₩131,610 | ₩131,657 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩132,524 | ₩132,644 | ₩131,850 | ₩132,084 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩132,764 | ₩132,778 | ₩132,457 | ₩132,477 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩132,911 | ₩132,951 | ₩132,631 | ₩132,748 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩132,964 | ₩132,991 | ₩132,671 | ₩132,764 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,084 | ₩133,106 | ₩132,984 | ₩133,004 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,004 | ₩133,084 | ₩132,844 | ₩132,898 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,124 | ₩133,205 | ₩132,958 | ₩132,964 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,231 | ₩133,234 | ₩133,058 | ₩133,165 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,018 | ₩133,385 | ₩133,018 | ₩133,225 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩133,405 | ₩133,405 | ₩132,931 | ₩133,044 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩133,792 | ₩133,805 | ₩133,445 | ₩133,471 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩133,818 | ₩133,885 | ₩133,758 | ₩133,816 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩133,792 | ₩133,978 | ₩133,765 | ₩133,885 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩133,978 | ₩133,992 | ₩133,805 | ₩133,805 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩133,938 | ₩134,032 | ₩133,825 | ₩133,885 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,005 | ₩134,098 | ₩133,805 | ₩133,892 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩134,312 | ₩134,413 | ₩134,272 | ₩134,405 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩134,539 | ₩134,639 | ₩134,405 | ₩134,445 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩134,699 | ₩134,699 | ₩134,552 | ₩134,592 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩134,685 | ₩134,699 | ₩134,619 | ₩134,645 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩134,592 | ₩134,692 | ₩134,592 | ₩134,685 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩134,645 | ₩134,645 | ₩134,552 | ₩134,579 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩134,552 | ₩134,579 | ₩134,479 | ₩134,552 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩134,445 | ₩134,572 | ₩134,432 | ₩134,539 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩134,525 | ₩134,632 | ₩134,505 | ₩134,592 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩134,499 | ₩134,525 | ₩134,352 | ₩134,499 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩134,605 | ₩134,677 | ₩134,465 | ₩134,499 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩134,659 | ₩134,685 | ₩134,579 | ₩134,592 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩134,619 | ₩134,726 | ₩134,584 | ₩134,685 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩134,605 | ₩134,605 | ₩134,485 | ₩134,552 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩134,525 | ₩134,552 | ₩134,465 | ₩134,472 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩134,485 | ₩134,552 | ₩134,452 | ₩134,461 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩134,419 | ₩134,539 | ₩134,419 | ₩134,492 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,272 | ₩134,372 | ₩134,272 | ₩134,339 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,272 | ₩134,439 | ₩134,272 | ₩134,339 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,058 | ₩134,232 | ₩134,048 | ₩134,232 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,032 | ₩134,259 | ₩133,952 | ₩134,005 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,178 | ₩134,245 | ₩134,085 | ₩134,212 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,232 | ₩134,312 | ₩134,172 | ₩134,265 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,272 | ₩134,432 | ₩134,265 | ₩134,272 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,272 | ₩134,332 | ₩134,239 | ₩134,300 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,259 | ₩134,279 | ₩134,239 | ₩134,259 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩133,938 | ₩134,125 | ₩133,938 | ₩134,058 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,219 | ₩134,299 | ₩133,858 | ₩133,925 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩134,485 | ₩134,565 | ₩134,352 | ₩134,365 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩134,592 | ₩134,629 | ₩134,505 | ₩134,525 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩134,659 | ₩134,699 | ₩134,592 | ₩134,632 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩134,699 | ₩134,712 | ₩134,612 | ₩134,659 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩134,752 | ₩134,792 | ₩134,645 | ₩134,685 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩134,886 | ₩134,939 | ₩134,752 | ₩134,779 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩134,859 | ₩134,926 | ₩134,826 | ₩134,859 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩134,859 | ₩134,912 | ₩134,792 | ₩134,792 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩134,752 | ₩134,992 | ₩134,752 | ₩134,912 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩134,859 | ₩135,059 | ₩134,838 | ₩134,846 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩134,846 | ₩134,919 | ₩134,806 | ₩134,839 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,032 | ₩135,066 | ₩134,912 | ₩134,912 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,019 | ₩135,072 | ₩135,010 | ₩135,036 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩134,992 | ₩135,035 | ₩134,919 | ₩135,032 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩134,819 | ₩134,966 | ₩134,812 | ₩134,926 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,152 | ₩135,227 | ₩135,144 | ₩135,166 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,112 | ₩135,286 | ₩135,099 | ₩135,139 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,152 | ₩135,166 | ₩135,112 | ₩135,112 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,099 | ₩135,353 | ₩135,099 | ₩135,166 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,139 | ₩135,166 | ₩135,046 | ₩135,046 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,006 | ₩135,083 | ₩134,992 | ₩135,032 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,112 | ₩135,179 | ₩135,000 | ₩135,019 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,032 | ₩135,099 | ₩135,032 | ₩135,032 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩134,966 | ₩135,152 | ₩134,899 | ₩134,899 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩134,966 | ₩135,032 | ₩134,939 | ₩134,946 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,006 | ₩135,032 | ₩134,939 | ₩134,939 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,006 | ₩135,028 | ₩134,859 | ₩134,916 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩134,886 | ₩135,006 | ₩134,826 | ₩134,952 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,032 | ₩135,032 | ₩134,839 | ₩134,872 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩134,966 | ₩135,052 | ₩134,966 | ₩134,999 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩134,979 | ₩135,860 | ₩134,894 | ₩134,926 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩134,859 | ₩134,926 | ₩134,806 | ₩134,886 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩134,939 | ₩135,006 | ₩134,926 | ₩134,966 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩134,806 | ₩134,919 | ₩134,799 | ₩134,899 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩134,886 | ₩134,939 | ₩134,846 | ₩134,886 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩134,672 | ₩134,846 | ₩134,652 | ₩134,806 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩134,992 | ₩135,086 | ₩134,992 | ₩135,032 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩134,819 | ₩135,006 | ₩134,806 | ₩134,952 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩134,752 | ₩134,899 | ₩134,739 | ₩134,872 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩134,726 | ₩134,812 | ₩134,726 | ₩134,786 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩134,499 | ₩134,599 | ₩134,459 | ₩134,539 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,285 | ₩134,492 | ₩134,272 | ₩134,445 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩134,352 | ₩134,465 | ₩134,305 | ₩134,439 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩134,365 | ₩134,379 | ₩134,225 | ₩134,312 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩134,419 | ₩134,499 | ₩134,405 | ₩134,432 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩134,512 | ₩134,611 | ₩134,237 | ₩134,412 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩134,685 | ₩134,712 | ₩134,645 | ₩134,645 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩134,712 | ₩134,719 | ₩134,632 | ₩134,685 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩134,792 | ₩134,812 | ₩134,712 | ₩134,752 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩134,872 | ₩134,912 | ₩134,852 | ₩134,859 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩134,899 | ₩134,919 | ₩134,819 | ₩134,858 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩134,872 | ₩134,886 | ₩134,799 | ₩134,806 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩134,912 | ₩134,912 | ₩134,819 | ₩134,842 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩134,806 | ₩134,859 | ₩134,752 | ₩134,766 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩134,766 | ₩134,846 | ₩134,742 | ₩134,799 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩134,819 | ₩134,839 | ₩134,766 | ₩134,806 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,112 | ₩135,146 | ₩135,072 | ₩135,135 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,139 | ₩135,146 | ₩135,046 | ₩135,072 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,206 | ₩135,216 | ₩135,152 | ₩135,179 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,259 | ₩135,273 | ₩135,192 | ₩135,232 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,273 | ₩135,286 | ₩135,212 | ₩135,259 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩135,313 | ₩135,313 | ₩135,152 | ₩135,192 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩135,313 | ₩135,339 | ₩135,246 | ₩135,250 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,299 | ₩135,313 | ₩135,259 | ₩135,273 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩135,366 | ₩135,375 | ₩135,252 | ₩135,313 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,246 | ₩135,379 | ₩135,246 | ₩135,339 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,179 | ₩135,219 | ₩135,132 | ₩135,152 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,179 | ₩135,206 | ₩135,146 | ₩135,206 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,206 | ₩135,212 | ₩135,119 | ₩135,192 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,179 | ₩135,246 | ₩135,099 | ₩135,219 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,259 | ₩135,266 | ₩135,099 | ₩135,139 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,086 | ₩135,259 | ₩135,086 | ₩135,219 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,152 | ₩135,359 | ₩135,099 | ₩135,166 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩134,819 | ₩134,959 | ₩134,806 | ₩134,926 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩134,846 | ₩134,899 | ₩134,739 | ₩134,859 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩134,832 | ₩134,899 | ₩134,752 | ₩134,879 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩134,792 | ₩134,866 | ₩134,685 | ₩134,852 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩134,806 | ₩134,999 | ₩134,806 | ₩134,939 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩134,859 | ₩134,859 | ₩134,752 | ₩134,792 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩134,632 | ₩134,739 | ₩134,512 | ₩134,726 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩134,819 | ₩134,826 | ₩134,659 | ₩134,659 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩134,806 | ₩134,872 | ₩134,712 | ₩134,859 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,099 | ₩135,099 | ₩134,625 | ₩134,632 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,072 | ₩135,273 | ₩135,072 | ₩135,206 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩135,406 | ₩135,493 | ₩135,072 | ₩135,072 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩135,753 | ₩135,753 | ₩135,459 | ₩135,566 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩135,753 | ₩135,766 | ₩135,633 | ₩135,646 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩135,913 | ₩135,913 | ₩135,713 | ₩135,713 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩135,739 | ₩135,893 | ₩135,699 | ₩135,713 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩135,659 | ₩135,747 | ₩135,659 | ₩135,743 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩135,860 | ₩135,860 | ₩135,666 | ₩135,679 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩135,940 | ₩135,973 | ₩135,805 | ₩135,853 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,006 | ₩136,046 | ₩135,953 | ₩135,953 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩135,886 | ₩136,053 | ₩135,886 | ₩136,006 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩135,953 | ₩136,046 | ₩135,833 | ₩135,926 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,006 | ₩136,060 | ₩135,993 | ₩136,010 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,126 | ₩136,140 | ₩136,046 | ₩136,101 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩136,313 | ₩136,313 | ₩136,062 | ₩136,086 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩136,513 | ₩136,552 | ₩136,327 | ₩136,473 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,034 | ₩137,034 | ₩136,887 | ₩136,954 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩136,833 | ₩136,954 | ₩136,833 | ₩136,927 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩136,833 | ₩136,887 | ₩136,827 | ₩136,833 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩136,780 | ₩136,874 | ₩136,768 | ₩136,793 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩136,767 | ₩136,833 | ₩136,760 | ₩136,793 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩136,767 | ₩136,787 | ₩136,687 | ₩136,687 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩136,753 | ₩136,780 | ₩136,743 | ₩136,780 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩136,753 | ₩136,807 | ₩136,727 | ₩136,793 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩136,753 | ₩136,793 | ₩136,733 | ₩136,780 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩136,713 | ₩136,833 | ₩136,713 | ₩136,740 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩136,593 | ₩136,753 | ₩136,593 | ₩136,740 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩136,553 | ₩136,647 | ₩136,547 | ₩136,633 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩136,580 | ₩136,647 | ₩136,572 | ₩136,607 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩136,487 | ₩136,687 | ₩136,480 | ₩136,540 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩136,500 | ₩136,513 | ₩136,420 | ₩136,513 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩136,500 | ₩136,527 | ₩136,413 | ₩136,527 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩136,340 | ₩136,387 | ₩136,327 | ₩136,353 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,220 | ₩136,313 | ₩136,206 | ₩136,313 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,166 | ₩136,273 | ₩136,153 | ₩136,220 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩136,407 | ₩136,560 | ₩136,400 | ₩136,513 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩136,380 | ₩136,487 | ₩136,367 | ₩136,433 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩136,367 | ₩136,433 | ₩136,340 | ₩136,433 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩136,300 | ₩136,400 | ₩136,300 | ₩136,393 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩136,340 | ₩136,340 | ₩136,293 | ₩136,313 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,140 | ₩136,273 | ₩136,133 | ₩136,273 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,113 | ₩136,186 | ₩136,093 | ₩136,126 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,086 | ₩136,100 | ₩136,040 | ₩136,086 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,073 | ₩136,180 | ₩136,020 | ₩136,020 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,273 | ₩136,280 | ₩136,166 | ₩136,220 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,273 | ₩136,273 | ₩136,126 | ₩136,180 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,140 | ₩136,220 | ₩136,126 | ₩136,126 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,060 | ₩136,126 | ₩135,993 | ₩135,993 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩135,926 | ₩136,113 | ₩135,926 | ₩136,073 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,060 | ₩136,093 | ₩135,993 | ₩136,086 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩135,886 | ₩136,006 | ₩135,860 | ₩135,940 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩135,820 | ₩135,940 | ₩135,793 | ₩135,900 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩135,726 | ₩135,779 | ₩135,639 | ₩135,779 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩135,593 | ₩135,779 | ₩135,593 | ₩135,739 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩135,579 | ₩135,579 | ₩135,533 | ₩135,566 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩135,406 | ₩135,539 | ₩135,379 | ₩135,519 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩135,313 | ₩135,459 | ₩135,313 | ₩135,447 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩135,406 | ₩135,419 | ₩135,326 | ₩135,326 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩135,419 | ₩135,419 | ₩135,313 | ₩135,353 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩135,353 | ₩135,366 | ₩135,326 | ₩135,366 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩135,539 | ₩135,673 | ₩135,533 | ₩135,673 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩135,553 | ₩135,593 | ₩135,526 | ₩135,553 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩135,513 | ₩135,553 | ₩135,493 | ₩135,543 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩135,566 | ₩135,586 | ₩135,513 | ₩135,526 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩135,486 | ₩135,499 | ₩135,459 | ₩135,499 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩135,406 | ₩135,506 | ₩135,379 | ₩135,498 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩135,446 | ₩135,473 | ₩135,393 | ₩135,393 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩135,366 | ₩135,486 | ₩135,366 | ₩135,437 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩135,459 | ₩135,513 | ₩135,433 | ₩135,442 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩135,339 | ₩135,406 | ₩135,339 | ₩135,393 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩135,379 | ₩135,429 | ₩135,353 | ₩135,366 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩135,366 | ₩135,393 | ₩135,339 | ₩135,382 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩135,339 | ₩135,366 | ₩135,313 | ₩135,326 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,286 | ₩135,366 | ₩135,286 | ₩135,366 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,299 | ₩135,419 | ₩135,299 | ₩135,339 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,246 | ₩135,273 | ₩135,192 | ₩135,246 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,219 | ₩135,286 | ₩135,219 | ₩135,273 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩135,646 | ₩135,673 | ₩135,613 | ₩135,633 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩135,553 | ₩135,633 | ₩135,553 | ₩135,593 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩135,566 | ₩135,593 | ₩135,499 | ₩135,553 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩135,459 | ₩135,593 | ₩135,459 | ₩135,593 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩135,499 | ₩135,566 | ₩135,419 | ₩135,446 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩135,419 | ₩135,433 | ₩135,353 | ₩135,379 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩135,459 | ₩135,479 | ₩135,286 | ₩135,353 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩135,459 | ₩135,486 | ₩135,419 | ₩135,459 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩135,313 | ₩135,433 | ₩135,313 | ₩135,366 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩135,406 | ₩135,419 | ₩135,299 | ₩135,326 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩135,366 | ₩135,386 | ₩135,313 | ₩135,326 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩135,339 | ₩135,453 | ₩135,326 | ₩135,393 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩135,379 | ₩135,526 | ₩135,379 | ₩135,499 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,299 | ₩135,353 | ₩135,287 | ₩135,313 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,273 | ₩135,393 | ₩135,259 | ₩135,393 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,286 | ₩135,406 | ₩135,260 | ₩135,339 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩135,326 | ₩135,419 | ₩135,246 | ₩135,286 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,299 | ₩135,419 | ₩135,232 | ₩135,353 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,299 | ₩135,329 | ₩135,219 | ₩135,299 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩135,539 | ₩135,793 | ₩135,486 | ₩135,673 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩135,393 | ₩135,473 | ₩135,299 | ₩135,473 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩135,526 | ₩135,619 | ₩135,459 | ₩135,526 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩135,566 | ₩135,753 | ₩135,499 | ₩135,753 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩135,513 | ₩135,629 | ₩135,486 | ₩135,486 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩135,593 | ₩135,619 | ₩135,566 | ₩135,579 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩135,606 | ₩135,633 | ₩135,539 | ₩135,579 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩135,699 | ₩135,753 | ₩135,619 | ₩135,686 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩135,779 | ₩135,779 | ₩135,686 | ₩135,686 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩135,713 | ₩135,806 | ₩135,686 | ₩135,686 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩135,739 | ₩135,766 | ₩135,686 | ₩135,753 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩135,673 | ₩135,766 | ₩135,566 | ₩135,699 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩135,566 | ₩135,673 | ₩135,566 | ₩135,619 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩135,579 | ₩135,686 | ₩135,579 | ₩135,619 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩135,673 | ₩135,726 | ₩135,673 | ₩135,673 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩135,659 | ₩135,686 | ₩135,566 | ₩135,686 | +0.02% | 9.3만 |
|---|