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 | ₩131,813 | ₩132,147 | ₩131,800 | ₩132,093 | +0.21% | 55.2만 |
| 2026.10.08 | ₩131,333 | ₩131,800 | ₩131,333 | ₩131,800 | +0.36% | 105.9만 |
| 2026.10.07 | ₩131,386 | ₩131,666 | ₩131,346 | ₩131,533 | +0.11% | 73.5만 |
| 2026.10.06 | ₩131,720 | ₩131,746 | ₩131,553 | ₩131,733 | +0.01% | 73.7만 |
| 2026.10.05 | ₩131,813 | ₩131,920 | ₩131,511 | ₩131,693 | -0.09% | 100만 |
| 2026.10.02 | ₩132,293 | ₩132,374 | ₩131,720 | ₩131,720 | -0.43% | 76.2만 |
| 2026.10.01 | ₩131,733 | ₩132,033 | ₩131,626 | ₩131,866 | +0.10% | 160.5만 |
| 2026.09.30 | ₩131,106 | ₩131,746 | ₩131,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,599 |
| +0.38% |
| 103.5만 |
| 2026.09.29 | ₩130,999 | ₩131,052 | ₩130,825 | ₩130,908 | -0.07% | 213.3만 |
|---|
| 2026.09.28 | ₩131,212 | ₩131,252 | ₩130,872 | ₩131,012 | -0.15% | 179.5만 |
|---|
| 2026.09.25 | ₩131,720 | ₩131,760 | ₩131,333 | ₩131,439 | -0.21% | 126.1만 |
|---|
| 2026.09.24 | ₩132,093 | ₩132,133 | ₩131,660 | ₩131,706 | -0.29% | 171.5만 |
|---|
| 2026.09.23 | ₩132,574 | ₩132,694 | ₩131,900 | ₩132,133 | -0.33% | 89.2만 |
|---|
| 2026.09.22 | ₩132,814 | ₩132,827 | ₩132,507 | ₩132,527 | -0.22% | 26.1만 |
|---|
| 2026.09.21 | ₩132,961 | ₩133,001 | ₩132,681 | ₩132,798 | -0.12% | 45.3만 |
|---|
| 2026.09.18 | ₩133,014 | ₩133,041 | ₩132,721 | ₩132,814 | -0.15% | 66.3만 |
|---|
| 2026.09.17 | ₩133,134 | ₩133,156 | ₩133,034 | ₩133,054 | -0.06% | 28.7만 |
|---|
| 2026.09.16 | ₩133,054 | ₩133,134 | ₩132,894 | ₩132,947 | -0.08% | 51.6만 |
|---|
| 2026.09.15 | ₩133,174 | ₩133,254 | ₩133,008 | ₩133,014 | -0.12% | 71만 |
|---|
| 2026.09.14 | ₩133,281 | ₩133,284 | ₩133,108 | ₩133,214 | -0.05% | 67.6만 |
|---|
| 2026.09.11 | ₩133,068 | ₩133,435 | ₩133,068 | ₩133,274 | +0.16% | 108.6만 |
|---|
| 2026.09.10 | ₩133,455 | ₩133,455 | ₩132,981 | ₩133,094 | -0.27% | 368만 |
|---|
| 2026.09.09 | ₩133,842 | ₩133,855 | ₩133,495 | ₩133,521 | -0.24% | 69.6만 |
|---|
| 2026.09.08 | ₩133,868 | ₩133,935 | ₩133,808 | ₩133,866 | -0.00% | 69.2만 |
|---|
| 2026.09.04 | ₩133,842 | ₩134,029 | ₩133,815 | ₩133,935 | +0.07% | 98.1만 |
|---|
| 2026.09.03 | ₩134,029 | ₩134,042 | ₩133,855 | ₩133,855 | -0.13% | 22.3만 |
|---|
| 2026.09.02 | ₩133,989 | ₩134,082 | ₩133,875 | ₩133,935 | -0.04% | 96.9만 |
|---|
| 2026.09.01 | ₩134,055 | ₩134,149 | ₩133,855 | ₩133,942 | -0.08% | 63.7만 |
|---|
| 2026.08.31 | ₩134,362 | ₩134,464 | ₩134,322 | ₩134,456 | +0.07% | 21.2만 |
|---|
| 2026.08.28 | ₩134,589 | ₩134,689 | ₩134,456 | ₩134,496 | -0.07% | 20만 |
|---|
| 2026.08.27 | ₩134,749 | ₩134,749 | ₩134,602 | ₩134,643 | -0.08% | 45.4만 |
|---|
| 2026.08.26 | ₩134,736 | ₩134,749 | ₩134,669 | ₩134,696 | -0.03% | 38.6만 |
|---|
| 2026.08.25 | ₩134,643 | ₩134,743 | ₩134,643 | ₩134,736 | +0.07% | 51.9만 |
|---|
| 2026.08.24 | ₩134,696 | ₩134,696 | ₩134,602 | ₩134,629 | -0.05% | 33.4만 |
|---|
| 2026.08.21 | ₩134,602 | ₩134,629 | ₩134,529 | ₩134,602 | 0.00% | 15.4만 |
|---|
| 2026.08.20 | ₩134,496 | ₩134,622 | ₩134,482 | ₩134,589 | +0.07% | 14.2만 |
|---|
| 2026.08.19 | ₩134,576 | ₩134,683 | ₩134,556 | ₩134,643 | +0.05% | 20.7만 |
|---|
| 2026.08.18 | ₩134,549 | ₩134,576 | ₩134,402 | ₩134,549 | 0.00% | 22.5만 |
|---|
| 2026.08.17 | ₩134,656 | ₩134,728 | ₩134,516 | ₩134,549 | -0.08% | 18.3만 |
|---|
| 2026.08.14 | ₩134,709 | ₩134,736 | ₩134,629 | ₩134,643 | -0.05% | 20.1만 |
|---|
| 2026.08.13 | ₩134,669 | ₩134,776 | ₩134,635 | ₩134,736 | +0.05% | 14.9만 |
|---|
| 2026.08.12 | ₩134,656 | ₩134,656 | ₩134,536 | ₩134,602 | -0.04% | 33.3만 |
|---|
| 2026.08.11 | ₩134,576 | ₩134,602 | ₩134,516 | ₩134,522 | -0.04% | 25.1만 |
|---|
| 2026.08.10 | ₩134,536 | ₩134,602 | ₩134,502 | ₩134,512 | -0.02% | 22만 |
|---|
| 2026.08.07 | ₩134,469 | ₩134,589 | ₩134,469 | ₩134,542 | +0.05% | 15.4만 |
|---|
| 2026.08.06 | ₩134,322 | ₩134,422 | ₩134,322 | ₩134,389 | +0.05% | 20.8만 |
|---|
| 2026.08.05 | ₩134,322 | ₩134,489 | ₩134,322 | ₩134,389 | +0.05% | 24.6만 |
|---|
| 2026.08.04 | ₩134,109 | ₩134,282 | ₩134,098 | ₩134,282 | +0.13% | 17.6만 |
|---|
| 2026.08.03 | ₩134,082 | ₩134,309 | ₩134,002 | ₩134,055 | -0.02% | 19.2만 |
|---|
| 2026.07.31 | ₩134,229 | ₩134,296 | ₩134,135 | ₩134,262 | +0.02% | 18만 |
|---|
| 2026.07.30 | ₩134,282 | ₩134,362 | ₩134,222 | ₩134,316 | +0.02% | 17.8만 |
|---|
| 2026.07.29 | ₩134,322 | ₩134,482 | ₩134,316 | ₩134,322 | 0.00% | 16.8만 |
|---|
| 2026.07.28 | ₩134,322 | ₩134,382 | ₩134,289 | ₩134,350 | +0.02% | 15.4만 |
|---|
| 2026.07.27 | ₩134,309 | ₩134,329 | ₩134,289 | ₩134,309 | 0.00% | 17.2만 |
|---|
| 2026.07.24 | ₩133,989 | ₩134,175 | ₩133,989 | ₩134,109 | +0.09% | 26.8만 |
|---|
| 2026.07.23 | ₩134,269 | ₩134,349 | ₩133,908 | ₩133,975 | -0.22% | 22.7만 |
|---|
| 2026.07.22 | ₩134,536 | ₩134,616 | ₩134,402 | ₩134,416 | -0.09% | 26.8만 |
|---|
| 2026.07.21 | ₩134,643 | ₩134,680 | ₩134,556 | ₩134,576 | -0.05% | 20.3만 |
|---|
| 2026.07.20 | ₩134,709 | ₩134,749 | ₩134,643 | ₩134,683 | -0.02% | 14.9만 |
|---|
| 2026.07.17 | ₩134,749 | ₩134,763 | ₩134,663 | ₩134,709 | -0.03% | 19.5만 |
|---|
| 2026.07.16 | ₩134,803 | ₩134,843 | ₩134,696 | ₩134,736 | -0.05% | 23.1만 |
|---|
| 2026.07.15 | ₩134,936 | ₩134,990 | ₩134,803 | ₩134,829 | -0.08% | 18.9만 |
|---|
| 2026.07.14 | ₩134,909 | ₩134,976 | ₩134,876 | ₩134,909 | 0.00% | 20.2만 |
|---|
| 2026.07.13 | ₩134,909 | ₩134,963 | ₩134,843 | ₩134,843 | -0.05% | 11.1만 |
|---|
| 2026.07.10 | ₩134,803 | ₩135,043 | ₩134,803 | ₩134,963 | +0.12% | 26.5만 |
|---|
| 2026.07.09 | ₩134,909 | ₩135,110 | ₩134,888 | ₩134,896 | -0.01% | 20.1만 |
|---|
| 2026.07.08 | ₩134,896 | ₩134,970 | ₩134,856 | ₩134,889 | -0.00% | 12만 |
|---|
| 2026.07.07 | ₩135,083 | ₩135,116 | ₩134,963 | ₩134,963 | -0.09% | 15.8만 |
|---|
| 2026.07.06 | ₩135,070 | ₩135,123 | ₩135,060 | ₩135,087 | +0.01% | 15.5만 |
|---|
| 2026.07.02 | ₩135,043 | ₩135,086 | ₩134,970 | ₩135,083 | +0.03% | 20.3만 |
|---|
| 2026.07.01 | ₩134,869 | ₩135,016 | ₩134,863 | ₩134,976 | +0.08% | 15.2만 |
|---|
| 2026.06.30 | ₩135,203 | ₩135,278 | ₩135,195 | ₩135,216 | +0.01% | 10.5만 |
|---|
| 2026.06.29 | ₩135,163 | ₩135,337 | ₩135,150 | ₩135,190 | +0.02% | 22.1만 |
|---|
| 2026.06.26 | ₩135,203 | ₩135,216 | ₩135,163 | ₩135,163 | -0.03% | 18.5만 |
|---|
| 2026.06.25 | ₩135,150 | ₩135,403 | ₩135,150 | ₩135,216 | +0.05% | 12.5만 |
|---|
| 2026.06.24 | ₩135,190 | ₩135,216 | ₩135,096 | ₩135,096 | -0.07% | 15.3만 |
|---|
| 2026.06.23 | ₩135,056 | ₩135,134 | ₩135,043 | ₩135,083 | +0.02% | 10.6만 |
|---|
| 2026.06.22 | ₩135,163 | ₩135,230 | ₩135,051 | ₩135,070 | -0.07% | 14.5만 |
|---|
| 2026.06.18 | ₩135,083 | ₩135,150 | ₩135,083 | ₩135,083 | 0.00% | 13.2만 |
|---|
| 2026.06.17 | ₩135,016 | ₩135,203 | ₩134,949 | ₩134,949 | -0.05% | 16만 |
|---|
| 2026.06.16 | ₩135,016 | ₩135,083 | ₩134,990 | ₩134,996 | -0.01% | 19.2만 |
|---|
| 2026.06.15 | ₩135,056 | ₩135,083 | ₩134,990 | ₩134,990 | -0.05% | 21.3만 |
|---|
| 2026.06.12 | ₩135,056 | ₩135,079 | ₩134,909 | ₩134,967 | -0.07% | 16.6만 |
|---|
| 2026.06.11 | ₩134,936 | ₩135,056 | ₩134,876 | ₩135,003 | +0.05% | 13.6만 |
|---|
| 2026.06.10 | ₩135,083 | ₩135,083 | ₩134,889 | ₩134,923 | -0.12% | 13.4만 |
|---|
| 2026.06.09 | ₩135,016 | ₩135,103 | ₩135,016 | ₩135,050 | +0.02% | 17.3만 |
|---|
| 2026.06.08 | ₩135,030 | ₩135,910 | ₩134,944 | ₩134,976 | -0.04% | 19만 |
|---|
| 2026.06.05 | ₩134,909 | ₩134,976 | ₩134,856 | ₩134,936 | +0.02% | 23.6만 |
|---|
| 2026.06.04 | ₩134,990 | ₩135,056 | ₩134,976 | ₩135,016 | +0.02% | 14.2만 |
|---|
| 2026.06.03 | ₩134,856 | ₩134,970 | ₩134,849 | ₩134,949 | +0.07% | 17.3만 |
|---|
| 2026.06.02 | ₩134,936 | ₩134,990 | ₩134,896 | ₩134,936 | 0.00% | 18.9만 |
|---|
| 2026.06.01 | ₩134,723 | ₩134,896 | ₩134,703 | ₩134,856 | +0.10% | 18.1만 |
|---|
| 2026.05.29 | ₩135,043 | ₩135,136 | ₩135,043 | ₩135,083 | +0.03% | 11.3만 |
|---|
| 2026.05.28 | ₩134,869 | ₩135,056 | ₩134,856 | ₩135,003 | +0.10% | 13만 |
|---|
| 2026.05.27 | ₩134,803 | ₩134,949 | ₩134,789 | ₩134,923 | +0.09% | 20.1만 |
|---|
| 2026.05.26 | ₩134,776 | ₩134,863 | ₩134,776 | ₩134,836 | +0.04% | 21.3만 |
|---|
| 2026.05.22 | ₩134,549 | ₩134,649 | ₩134,509 | ₩134,589 | +0.03% | 16.7만 |
|---|
| 2026.05.21 | ₩134,336 | ₩134,542 | ₩134,322 | ₩134,496 | +0.12% | 20.3만 |
|---|
| 2026.05.20 | ₩134,402 | ₩134,516 | ₩134,356 | ₩134,489 | +0.06% | 21.5만 |
|---|
| 2026.05.19 | ₩134,416 | ₩134,429 | ₩134,275 | ₩134,362 | -0.04% | 23.1만 |
|---|
| 2026.05.18 | ₩134,469 | ₩134,549 | ₩134,456 | ₩134,482 | +0.01% | 17.4만 |
|---|
| 2026.05.15 | ₩134,562 | ₩134,661 | ₩134,287 | ₩134,462 | -0.07% | 18만 |
|---|
| 2026.05.14 | ₩134,736 | ₩134,763 | ₩134,696 | ₩134,696 | -0.03% | 8.1만 |
|---|
| 2026.05.13 | ₩134,763 | ₩134,769 | ₩134,683 | ₩134,736 | -0.02% | 11.8만 |
|---|
| 2026.05.12 | ₩134,843 | ₩134,863 | ₩134,763 | ₩134,803 | -0.03% | 16.5만 |
|---|
| 2026.05.11 | ₩134,923 | ₩134,963 | ₩134,903 | ₩134,909 | -0.01% | 12.8만 |
|---|
| 2026.05.08 | ₩134,949 | ₩134,970 | ₩134,869 | ₩134,908 | -0.03% | 13.9만 |
|---|
| 2026.05.07 | ₩134,923 | ₩134,936 | ₩134,849 | ₩134,856 | -0.05% | 13.4만 |
|---|
| 2026.05.06 | ₩134,963 | ₩134,963 | ₩134,869 | ₩134,892 | -0.05% | 33.4만 |
|---|
| 2026.05.05 | ₩134,856 | ₩134,909 | ₩134,803 | ₩134,816 | -0.03% | 16.9만 |
|---|
| 2026.05.04 | ₩134,816 | ₩134,896 | ₩134,792 | ₩134,849 | +0.02% | 16.8만 |
|---|
| 2026.05.01 | ₩134,869 | ₩134,889 | ₩134,816 | ₩134,856 | -0.01% | 16.1만 |
|---|
| 2026.04.30 | ₩135,163 | ₩135,196 | ₩135,123 | ₩135,186 | +0.02% | 9만 |
|---|
| 2026.04.29 | ₩135,190 | ₩135,196 | ₩135,096 | ₩135,123 | -0.05% | 10.3만 |
|---|
| 2026.04.28 | ₩135,256 | ₩135,267 | ₩135,203 | ₩135,230 | -0.02% | 8.3만 |
|---|
| 2026.04.27 | ₩135,310 | ₩135,323 | ₩135,243 | ₩135,283 | -0.02% | 32.4만 |
|---|
| 2026.04.24 | ₩135,323 | ₩135,337 | ₩135,263 | ₩135,310 | -0.01% | 16.5만 |
|---|
| 2026.04.23 | ₩135,363 | ₩135,363 | ₩135,203 | ₩135,243 | -0.09% | 24.1만 |
|---|
| 2026.04.22 | ₩135,363 | ₩135,390 | ₩135,297 | ₩135,301 | -0.05% | 12.6만 |
|---|
| 2026.04.21 | ₩135,350 | ₩135,363 | ₩135,310 | ₩135,323 | -0.02% | 14.8만 |
|---|
| 2026.04.20 | ₩135,417 | ₩135,426 | ₩135,303 | ₩135,363 | -0.04% | 18.4만 |
|---|
| 2026.04.17 | ₩135,297 | ₩135,430 | ₩135,297 | ₩135,390 | +0.07% | 18.3만 |
|---|
| 2026.04.16 | ₩135,230 | ₩135,270 | ₩135,183 | ₩135,203 | -0.02% | 11.3만 |
|---|
| 2026.04.15 | ₩135,230 | ₩135,256 | ₩135,196 | ₩135,256 | +0.02% | 14.7만 |
|---|
| 2026.04.14 | ₩135,256 | ₩135,263 | ₩135,170 | ₩135,243 | -0.01% | 14.3만 |
|---|
| 2026.04.13 | ₩135,230 | ₩135,297 | ₩135,150 | ₩135,270 | +0.03% | 15.3만 |
|---|
| 2026.04.10 | ₩135,310 | ₩135,317 | ₩135,150 | ₩135,190 | -0.09% | 22.1만 |
|---|
| 2026.04.09 | ₩135,136 | ₩135,310 | ₩135,136 | ₩135,270 | +0.10% | 20.8만 |
|---|
| 2026.04.08 | ₩135,203 | ₩135,410 | ₩135,150 | ₩135,216 | +0.01% | 22.2만 |
|---|
| 2026.04.07 | ₩134,869 | ₩135,010 | ₩134,856 | ₩134,976 | +0.08% | 20만 |
|---|
| 2026.04.06 | ₩134,896 | ₩134,949 | ₩134,789 | ₩134,909 | +0.01% | 15만 |
|---|
| 2026.04.02 | ₩134,883 | ₩134,949 | ₩134,803 | ₩134,929 | +0.03% | 17.3만 |
|---|
| 2026.04.01 | ₩134,843 | ₩134,916 | ₩134,736 | ₩134,903 | +0.04% | 14.8만 |
|---|
| 2026.03.31 | ₩134,856 | ₩135,050 | ₩134,856 | ₩134,990 | +0.10% | 16.7만 |
|---|
| 2026.03.30 | ₩134,909 | ₩134,909 | ₩134,803 | ₩134,843 | -0.05% | 10.3만 |
|---|
| 2026.03.27 | ₩134,683 | ₩134,789 | ₩134,562 | ₩134,776 | +0.07% | 24.1만 |
|---|
| 2026.03.26 | ₩134,869 | ₩134,876 | ₩134,709 | ₩134,709 | -0.12% | 20.1만 |
|---|
| 2026.03.25 | ₩134,856 | ₩134,923 | ₩134,763 | ₩134,909 | +0.04% | 42.7만 |
|---|
| 2026.03.24 | ₩135,150 | ₩135,150 | ₩134,676 | ₩134,683 | -0.35% | 34.2만 |
|---|
| 2026.03.23 | ₩135,123 | ₩135,323 | ₩135,123 | ₩135,256 | +0.10% | 15.7만 |
|---|
| 2026.03.20 | ₩135,457 | ₩135,543 | ₩135,123 | ₩135,123 | -0.25% | 20.8만 |
|---|
| 2026.03.19 | ₩135,804 | ₩135,804 | ₩135,510 | ₩135,617 | -0.14% | 12.2만 |
|---|
| 2026.03.18 | ₩135,804 | ₩135,817 | ₩135,684 | ₩135,697 | -0.08% | 20.2만 |
|---|
| 2026.03.17 | ₩135,964 | ₩135,964 | ₩135,764 | ₩135,764 | -0.15% | 14.7만 |
|---|
| 2026.03.16 | ₩135,790 | ₩135,944 | ₩135,750 | ₩135,764 | -0.02% | 13.7만 |
|---|
| 2026.03.13 | ₩135,710 | ₩135,798 | ₩135,710 | ₩135,794 | +0.06% | 16.8만 |
|---|
| 2026.03.12 | ₩135,910 | ₩135,910 | ₩135,717 | ₩135,730 | -0.13% | 35.4만 |
|---|
| 2026.03.11 | ₩135,991 | ₩136,024 | ₩135,856 | ₩135,904 | -0.06% | 18.7만 |
|---|
| 2026.03.10 | ₩136,057 | ₩136,097 | ₩136,004 | ₩136,004 | -0.04% | 9.5만 |
|---|
| 2026.03.09 | ₩135,937 | ₩136,104 | ₩135,937 | ₩136,057 | +0.09% | 12.5만 |
|---|
| 2026.03.06 | ₩136,004 | ₩136,097 | ₩135,884 | ₩135,977 | -0.02% | 15.2만 |
|---|
| 2026.03.05 | ₩136,057 | ₩136,111 | ₩136,044 | ₩136,061 | +0.00% | 15.1만 |
|---|
| 2026.03.04 | ₩136,177 | ₩136,191 | ₩136,097 | ₩136,152 | -0.02% | 21.8만 |
|---|
| 2026.03.03 | ₩136,364 | ₩136,364 | ₩136,113 | ₩136,137 | -0.17% | 22.1만 |
|---|
| 2026.03.02 | ₩136,564 | ₩136,603 | ₩136,378 | ₩136,524 | -0.03% | 24.7만 |
|---|
| 2026.02.27 | ₩137,085 | ₩137,085 | ₩136,938 | ₩137,005 | -0.06% | 25.6만 |
|---|
| 2026.02.26 | ₩136,885 | ₩137,005 | ₩136,885 | ₩136,978 | +0.07% | 29.7만 |
|---|
| 2026.02.25 | ₩136,885 | ₩136,938 | ₩136,878 | ₩136,885 | 0.00% | 9.5만 |
|---|
| 2026.02.24 | ₩136,831 | ₩136,925 | ₩136,819 | ₩136,845 | +0.01% | 12.8만 |
|---|
| 2026.02.23 | ₩136,818 | ₩136,885 | ₩136,811 | ₩136,845 | +0.02% | 11.9만 |
|---|
| 2026.02.20 | ₩136,818 | ₩136,838 | ₩136,738 | ₩136,738 | -0.06% | 15만 |
|---|
| 2026.02.19 | ₩136,805 | ₩136,831 | ₩136,794 | ₩136,831 | +0.02% | 11.9만 |
|---|
| 2026.02.18 | ₩136,805 | ₩136,858 | ₩136,778 | ₩136,845 | +0.03% | 19.5만 |
|---|
| 2026.02.17 | ₩136,805 | ₩136,845 | ₩136,785 | ₩136,831 | +0.02% | 9.2만 |
|---|
| 2026.02.13 | ₩136,765 | ₩136,885 | ₩136,765 | ₩136,791 | +0.02% | 17.3만 |
|---|
| 2026.02.12 | ₩136,645 | ₩136,805 | ₩136,645 | ₩136,791 | +0.11% | 8.1만 |
|---|
| 2026.02.11 | ₩136,604 | ₩136,698 | ₩136,598 | ₩136,685 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩136,631 | ₩136,698 | ₩136,623 | ₩136,658 | +0.02% | 10.3만 |
|---|
| 2026.02.09 | ₩136,538 | ₩136,738 | ₩136,531 | ₩136,591 | +0.04% | 13.2만 |
|---|
| 2026.02.06 | ₩136,551 | ₩136,564 | ₩136,471 | ₩136,564 | +0.01% | 23.2만 |
|---|
| 2026.02.05 | ₩136,551 | ₩136,578 | ₩136,464 | ₩136,578 | +0.02% | 23만 |
|---|
| 2026.02.04 | ₩136,391 | ₩136,438 | ₩136,378 | ₩136,404 | +0.01% | 30.8만 |
|---|
| 2026.02.03 | ₩136,271 | ₩136,364 | ₩136,257 | ₩136,364 | +0.07% | 15.7만 |
|---|
| 2026.02.02 | ₩136,217 | ₩136,324 | ₩136,204 | ₩136,271 | +0.04% | 13.5만 |
|---|
| 2026.01.30 | ₩136,458 | ₩136,611 | ₩136,451 | ₩136,564 | +0.08% | 17만 |
|---|
| 2026.01.29 | ₩136,431 | ₩136,538 | ₩136,418 | ₩136,484 | +0.04% | 15.3만 |
|---|
| 2026.01.28 | ₩136,418 | ₩136,484 | ₩136,391 | ₩136,484 | +0.05% | 14.5만 |
|---|
| 2026.01.27 | ₩136,351 | ₩136,451 | ₩136,351 | ₩136,444 | +0.07% | 15.8만 |
|---|
| 2026.01.26 | ₩136,391 | ₩136,391 | ₩136,344 | ₩136,364 | -0.02% | 29만 |
|---|
| 2026.01.23 | ₩136,191 | ₩136,324 | ₩136,184 | ₩136,324 | +0.10% | 19.1만 |
|---|
| 2026.01.22 | ₩136,164 | ₩136,237 | ₩136,144 | ₩136,177 | +0.01% | 17만 |
|---|
| 2026.01.21 | ₩136,137 | ₩136,151 | ₩136,091 | ₩136,137 | 0.00% | 23.7만 |
|---|
| 2026.01.20 | ₩136,124 | ₩136,231 | ₩136,071 | ₩136,071 | -0.04% | 28.4만 |
|---|
| 2026.01.16 | ₩136,324 | ₩136,331 | ₩136,217 | ₩136,271 | -0.04% | 34.5만 |
|---|
| 2026.01.15 | ₩136,324 | ₩136,324 | ₩136,177 | ₩136,231 | -0.07% | 14만 |
|---|
| 2026.01.14 | ₩136,191 | ₩136,271 | ₩136,177 | ₩136,177 | -0.01% | 12만 |
|---|
| 2026.01.13 | ₩136,111 | ₩136,177 | ₩136,044 | ₩136,044 | -0.05% | 13.8만 |
|---|
| 2026.01.12 | ₩135,977 | ₩136,164 | ₩135,977 | ₩136,124 | +0.11% | 18.7만 |
|---|
| 2026.01.09 | ₩136,111 | ₩136,144 | ₩136,044 | ₩136,137 | +0.02% | 7.7만 |
|---|
| 2026.01.08 | ₩135,937 | ₩136,057 | ₩135,910 | ₩135,991 | +0.04% | 9.4만 |
|---|
| 2026.01.07 | ₩135,870 | ₩135,991 | ₩135,844 | ₩135,951 | +0.06% | 10.7만 |
|---|
| 2026.01.06 | ₩135,777 | ₩135,830 | ₩135,690 | ₩135,830 | +0.04% | 41.6만 |
|---|
| 2026.01.05 | ₩135,644 | ₩135,830 | ₩135,644 | ₩135,790 | +0.11% | 13만 |
|---|
| 2026.01.02 | ₩135,630 | ₩135,630 | ₩135,583 | ₩135,617 | -0.01% | 12만 |
|---|
| 2025.12.31 | ₩135,457 | ₩135,590 | ₩135,430 | ₩135,570 | +0.08% | 21.3만 |
|---|
| 2025.12.30 | ₩135,363 | ₩135,510 | ₩135,363 | ₩135,498 | +0.10% | 22.4만 |
|---|
| 2025.12.29 | ₩135,457 | ₩135,470 | ₩135,377 | ₩135,377 | -0.06% | 13.3만 |
|---|
| 2025.12.26 | ₩135,470 | ₩135,470 | ₩135,363 | ₩135,403 | -0.05% | 9.8만 |
|---|
| 2025.12.24 | ₩135,403 | ₩135,417 | ₩135,377 | ₩135,417 | +0.01% | 10.9만 |
|---|
| 2025.12.23 | ₩135,590 | ₩135,724 | ₩135,583 | ₩135,724 | +0.10% | 12.1만 |
|---|
| 2025.12.22 | ₩135,603 | ₩135,644 | ₩135,577 | ₩135,603 | 0.00% | 9.3만 |
|---|
| 2025.12.19 | ₩135,563 | ₩135,603 | ₩135,543 | ₩135,594 | +0.02% | 14.5만 |
|---|
| 2025.12.18 | ₩135,617 | ₩135,637 | ₩135,563 | ₩135,577 | -0.03% | 10.1만 |
|---|
| 2025.12.17 | ₩135,537 | ₩135,550 | ₩135,510 | ₩135,550 | +0.01% | 25.9만 |
|---|
| 2025.12.16 | ₩135,457 | ₩135,557 | ₩135,430 | ₩135,549 | +0.07% | 7.6만 |
|---|
| 2025.12.15 | ₩135,497 | ₩135,523 | ₩135,443 | ₩135,443 | -0.04% | 9.5만 |
|---|
| 2025.12.12 | ₩135,417 | ₩135,537 | ₩135,417 | ₩135,487 | +0.05% | 5.9만 |
|---|
| 2025.12.11 | ₩135,510 | ₩135,563 | ₩135,483 | ₩135,493 | -0.01% | 11.1만 |
|---|
| 2025.12.10 | ₩135,390 | ₩135,457 | ₩135,390 | ₩135,443 | +0.04% | 10.6만 |
|---|
| 2025.12.09 | ₩135,430 | ₩135,479 | ₩135,403 | ₩135,417 | -0.01% | 8.7만 |
|---|
| 2025.12.08 | ₩135,417 | ₩135,443 | ₩135,390 | ₩135,433 | +0.01% | 7.9만 |
|---|
| 2025.12.05 | ₩135,390 | ₩135,417 | ₩135,363 | ₩135,377 | -0.01% | 10.5만 |
|---|
| 2025.12.04 | ₩135,337 | ₩135,417 | ₩135,337 | ₩135,417 | +0.06% | 11.9만 |
|---|
| 2025.12.03 | ₩135,350 | ₩135,470 | ₩135,350 | ₩135,390 | +0.03% | 12만 |
|---|
| 2025.12.02 | ₩135,297 | ₩135,323 | ₩135,243 | ₩135,297 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩135,270 | ₩135,337 | ₩135,270 | ₩135,323 | +0.04% | 15.5만 |
|---|
| 2025.11.28 | ₩135,697 | ₩135,724 | ₩135,664 | ₩135,684 | -0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩135,603 | ₩135,684 | ₩135,603 | ₩135,644 | +0.03% | 8.4만 |
|---|
| 2025.11.25 | ₩135,617 | ₩135,644 | ₩135,550 | ₩135,603 | -0.01% | 9.9만 |
|---|
| 2025.11.24 | ₩135,510 | ₩135,644 | ₩135,510 | ₩135,644 | +0.10% | 10.6만 |
|---|
| 2025.11.21 | ₩135,550 | ₩135,617 | ₩135,470 | ₩135,497 | -0.04% | 8.5만 |
|---|
| 2025.11.20 | ₩135,470 | ₩135,483 | ₩135,403 | ₩135,430 | -0.03% | 11.8만 |
|---|
| 2025.11.19 | ₩135,510 | ₩135,530 | ₩135,337 | ₩135,403 | -0.08% | 8.8만 |
|---|
| 2025.11.18 | ₩135,510 | ₩135,537 | ₩135,470 | ₩135,510 | 0.00% | 14.2만 |
|---|
| 2025.11.17 | ₩135,363 | ₩135,483 | ₩135,363 | ₩135,417 | +0.04% | 18만 |
|---|
| 2025.11.14 | ₩135,457 | ₩135,470 | ₩135,350 | ₩135,377 | -0.06% | 8.6만 |
|---|
| 2025.11.13 | ₩135,417 | ₩135,437 | ₩135,363 | ₩135,377 | -0.03% | 8만 |
|---|
| 2025.11.12 | ₩135,390 | ₩135,503 | ₩135,377 | ₩135,443 | +0.04% | 6.3만 |
|---|
| 2025.11.11 | ₩135,430 | ₩135,577 | ₩135,430 | ₩135,550 | +0.09% | 6만 |
|---|
| 2025.11.10 | ₩135,350 | ₩135,403 | ₩135,338 | ₩135,363 | +0.01% | 8.5만 |
|---|
| 2025.11.07 | ₩135,323 | ₩135,443 | ₩135,310 | ₩135,443 | +0.09% | 9.9만 |
|---|
| 2025.11.06 | ₩135,337 | ₩135,457 | ₩135,311 | ₩135,390 | +0.04% | 8.7만 |
|---|
| 2025.11.05 | ₩135,377 | ₩135,470 | ₩135,297 | ₩135,337 | -0.03% | 13.3만 |
|---|
| 2025.11.04 | ₩135,350 | ₩135,470 | ₩135,283 | ₩135,403 | +0.04% | 9.5만 |
|---|
| 2025.11.03 | ₩135,350 | ₩135,379 | ₩135,270 | ₩135,350 | 0.00% | 16.1만 |
|---|
| 2025.10.31 | ₩135,590 | ₩135,844 | ₩135,537 | ₩135,724 | +0.10% | 19.6만 |
|---|
| 2025.10.30 | ₩135,443 | ₩135,523 | ₩135,350 | ₩135,523 | +0.06% | 15.6만 |
|---|
| 2025.10.29 | ₩135,577 | ₩135,670 | ₩135,510 | ₩135,577 | 0.00% | 9.6만 |
|---|
| 2025.10.28 | ₩135,617 | ₩135,804 | ₩135,550 | ₩135,804 | +0.14% | 6.8만 |
|---|
| 2025.10.27 | ₩135,563 | ₩135,680 | ₩135,537 | ₩135,537 | -0.02% | 8.4만 |
|---|
| 2025.10.24 | ₩135,644 | ₩135,670 | ₩135,617 | ₩135,630 | -0.01% | 6.2만 |
|---|
| 2025.10.23 | ₩135,657 | ₩135,684 | ₩135,590 | ₩135,630 | -0.02% | 6.8만 |
|---|
| 2025.10.22 | ₩135,750 | ₩135,804 | ₩135,670 | ₩135,737 | -0.01% | 10.4만 |
|---|
| 2025.10.21 | ₩135,830 | ₩135,830 | ₩135,737 | ₩135,737 | -0.07% | 5.5만 |
|---|
| 2025.10.20 | ₩135,764 | ₩135,857 | ₩135,737 | ₩135,737 | -0.02% | 8.3만 |
|---|
| 2025.10.17 | ₩135,790 | ₩135,817 | ₩135,737 | ₩135,804 | +0.01% | 13.3만 |
|---|
| 2025.10.16 | ₩135,724 | ₩135,817 | ₩135,617 | ₩135,750 | +0.02% | 9.6만 |
|---|
| 2025.10.15 | ₩135,617 | ₩135,724 | ₩135,617 | ₩135,670 | +0.04% | 10.3만 |
|---|
| 2025.10.14 | ₩135,630 | ₩135,737 | ₩135,630 | ₩135,670 | +0.03% | 6.9만 |
|---|
| 2025.10.13 | ₩135,724 | ₩135,777 | ₩135,724 | ₩135,724 | 0.00% | 5.8만 |
|---|
| 2025.10.10 | ₩135,710 | ₩135,737 | ₩135,617 | ₩135,737 | +0.02% | 9.3만 |
|---|