시장 데이터를 불러오는 중
전체 종목
Vanguard Extended Duration Treasury ETF 과거 주가
Vanguard Extended Duration Treasury ETF · EDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Extended Duration Treasury ETF · EDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,624 | ₩74,121 | ₩73,275 | ₩74,121 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,819 | ₩73,852 | ₩72,699 | ₩73,812 | +1.36% | 215만 |
| 2026.10.07 | ₩71,692 | ₩72,953 | ₩71,639 | ₩72,672 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,739 | ₩73,423 | ₩72,632 | ₩72,953 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,591 | ₩72,886 | ₩72,041 | ₩72,739 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,933 | ₩74,469 | ₩73,034 | ₩73,302 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,524 | ₩74,094 | ₩72,256 | ₩73,584 | +1.46% | 258만 |
| 2026.09.30 | ₩75,060 | ₩75,100 | ₩74,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,389 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,865 | ₩75,865 | ₩74,684 | ₩75,328 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,985 | ₩76,348 | ₩75,489 | ₩76,093 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,139 | ₩77,314 | ₩76,348 | ₩76,965 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,655 | ₩79,004 | ₩77,381 | ₩77,394 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,345 | ₩80,386 | ₩78,615 | ₩78,950 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,963 | ₩81,056 | ₩80,480 | ₩80,802 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,748 | ₩80,949 | ₩80,480 | ₩80,895 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,413 | ₩80,413 | ₩79,809 | ₩79,997 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,439 | ₩80,842 | ₩80,211 | ₩80,802 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,447 | ₩80,372 | ₩79,393 | ₩79,567 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,843 | ₩79,205 | ₩78,709 | ₩79,031 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,125 | ₩79,983 | ₩78,655 | ₩79,433 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,862 | ₩80,077 | ₩79,125 | ₩79,178 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,178 | ₩79,809 | ₩78,776 | ₩78,950 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,922 | ₩81,124 | ₩79,648 | ₩80,252 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,231 | ₩81,311 | ₩80,533 | ₩80,895 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,043 | ₩81,352 | ₩80,815 | ₩80,882 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩81,016 | ₩81,164 | ₩80,600 | ₩80,627 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,506 | ₩80,573 | ₩80,131 | ₩80,453 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,305 | ₩81,097 | ₩80,238 | ₩80,345 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,667 | ₩80,748 | ₩80,198 | ₩80,721 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,459 | ₩82,452 | ₩81,271 | ₩81,378 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,767 | ₩81,982 | ₩81,499 | ₩81,687 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,848 | ₩81,942 | ₩81,593 | ₩81,942 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,566 | ₩82,143 | ₩81,338 | ₩82,130 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,600 | ₩81,258 | ₩80,560 | ₩80,734 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,903 | ₩80,158 | ₩79,648 | ₩79,836 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,319 | ₩81,003 | ₩80,050 | ₩80,238 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,936 | ₩81,378 | ₩80,694 | ₩81,285 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,373 | ₩79,138 | ₩78,253 | ₩78,990 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,245 | ₩79,339 | ₩78,481 | ₩78,588 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,916 | ₩80,091 | ₩79,326 | ₩79,728 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,533 | ₩81,150 | ₩80,426 | ₩80,520 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,386 | ₩80,413 | ₩79,809 | ₩79,889 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,211 | ₩80,466 | ₩79,970 | ₩80,050 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,493 | ₩80,560 | ₩79,876 | ₩79,916 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,963 | ₩81,083 | ₩80,560 | ₩80,963 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,097 | ₩81,285 | ₩80,533 | ₩80,654 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,298 | ₩81,580 | ₩81,110 | ₩81,365 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,802 | ₩81,097 | ₩80,641 | ₩81,083 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,184 | ₩80,399 | ₩79,903 | ₩80,144 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,198 | ₩80,211 | ₩79,286 | ₩79,769 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,560 | ₩80,734 | ₩80,171 | ₩80,627 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,988 | ₩83,069 | ₩80,520 | ₩80,775 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,546 | ₩83,257 | ₩82,546 | ₩83,096 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,411 | ₩82,639 | ₩82,130 | ₩82,438 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,741 | ₩82,224 | ₩81,633 | ₩81,674 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,285 | ₩81,727 | ₩81,244 | ₩81,620 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,076 | ₩82,277 | ₩81,781 | ₩81,861 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,237 | ₩82,318 | ₩81,767 | ₩82,183 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,055 | ₩83,122 | ₩82,358 | ₩82,452 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,498 | ₩83,820 | ₩83,351 | ₩83,418 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,331 | ₩82,894 | ₩82,264 | ₩82,894 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,707 | ₩83,190 | ₩82,707 | ₩82,894 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,961 | ₩83,458 | ₩82,814 | ₩82,841 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,042 | ₩83,216 | ₩82,760 | ₩82,800 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,444 | ₩83,686 | ₩83,176 | ₩83,511 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,176 | ₩83,699 | ₩83,136 | ₩83,418 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,243 | ₩83,485 | ₩82,921 | ₩83,324 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,410 | ₩84,504 | ₩83,579 | ₩83,619 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,840 | ₩84,960 | ₩84,491 | ₩84,907 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,813 | ₩85,416 | ₩84,799 | ₩85,175 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,041 | ₩85,510 | ₩84,960 | ₩85,135 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,395 | ₩88,422 | ₩87,214 | ₩87,308 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,744 | ₩89,012 | ₩88,663 | ₩88,851 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,193 | ₩88,676 | ₩88,167 | ₩88,650 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,200 | ₩89,495 | ₩88,676 | ₩88,784 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,663 | ₩89,106 | ₩88,596 | ₩88,958 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,986 | ₩87,469 | ₩86,959 | ₩87,161 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,308 | ₩87,348 | ₩86,785 | ₩86,946 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,556 | ₩88,744 | ₩87,831 | ₩88,006 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,093 | ₩87,563 | ₩86,490 | ₩87,362 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,490 | ₩87,120 | ₩86,423 | ₩86,879 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,436 | ₩86,664 | ₩85,993 | ₩86,007 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩86,020 | ₩86,369 | ₩85,738 | ₩86,195 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,416 | ₩86,691 | ₩85,202 | ₩86,530 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,282 | ₩85,551 | ₩84,665 | ₩84,893 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,108 | ₩85,416 | ₩84,813 | ₩85,376 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,524 | ₩85,685 | ₩84,571 | ₩84,571 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,135 | ₩85,752 | ₩85,081 | ₩85,363 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,913 | ₩86,114 | ₩85,698 | ₩85,832 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,484 | ₩85,685 | ₩85,215 | ₩85,564 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,221 | ₩86,262 | ₩85,819 | ₩85,980 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,853 | ₩85,832 | ₩84,705 | ₩85,658 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,658 | ₩85,832 | ₩85,162 | ₩85,484 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,041 | ₩85,725 | ₩84,880 | ₩85,510 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,799 | ₩85,148 | ₩84,719 | ₩84,840 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩85,014 | ₩85,081 | ₩84,357 | ₩84,612 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,901 | ₩83,994 | ₩83,243 | ₩83,968 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,385 | ₩83,324 | ₩81,982 | ₩83,324 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,580 | ₩82,921 | ₩81,539 | ₩82,747 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,392 | ₩81,794 | ₩81,150 | ₩81,499 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,438 | ₩82,733 | ₩81,902 | ₩82,277 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,626 | ₩82,841 | ₩82,318 | ₩82,465 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,705 | ₩84,893 | ₩84,263 | ₩84,276 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,249 | ₩84,424 | ₩83,740 | ₩83,968 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,679 | ₩84,679 | ₩84,263 | ₩84,343 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,698 | ₩85,698 | ₩85,121 | ₩85,188 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,913 | ₩86,235 | ₩85,832 | ₩85,899 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,195 | ₩86,195 | ₩85,269 | ₩85,309 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,980 | ₩86,114 | ₩85,806 | ₩86,007 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,585 | ₩85,175 | ₩84,518 | ₩85,081 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,893 | ₩84,907 | ₩84,048 | ₩84,370 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,095 | ₩85,765 | ₩84,826 | ₩85,269 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,215 | ₩85,229 | ₩84,343 | ₩84,692 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,416 | ₩85,416 | ₩84,853 | ₩85,014 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,537 | ₩86,007 | ₩85,309 | ₩86,007 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,034 | ₩86,248 | ₩85,618 | ₩85,765 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,114 | ₩86,584 | ₩85,819 | ₩86,382 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,624 | ₩86,986 | ₩85,806 | ₩86,275 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩87,013 | ₩87,174 | ₩86,490 | ₩86,557 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,839 | ₩87,000 | ₩86,195 | ₩86,275 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,919 | ₩86,946 | ₩86,315 | ₩86,812 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,879 | ₩87,013 | ₩86,624 | ₩86,785 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,678 | ₩86,812 | ₩85,631 | ₩85,806 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,919 | ₩87,013 | ₩86,530 | ₩86,637 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,503 | ₩87,241 | ₩86,409 | ₩87,201 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,195 | ₩86,691 | ₩85,899 | ₩86,597 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,382 | ₩86,490 | ₩85,967 | ₩86,288 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,584 | ₩87,214 | ₩86,128 | ₩86,557 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,563 | ₩87,563 | ₩86,678 | ₩86,906 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,476 | ₩86,651 | ₩85,551 | ₩86,570 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,449 | ₩87,053 | ₩86,369 | ₩86,812 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,859 | ₩86,919 | ₩85,859 | ₩86,852 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,060 | ₩86,678 | ₩85,953 | ₩86,007 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,590 | ₩87,845 | ₩86,946 | ₩87,134 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,241 | ₩87,657 | ₩87,000 | ₩87,389 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,725 | ₩86,584 | ₩85,645 | ₩85,819 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,879 | ₩87,281 | ₩86,409 | ₩86,798 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,496 | ₩87,630 | ₩87,053 | ₩87,509 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,859 | ₩86,758 | ₩85,671 | ₩86,449 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,584 | ₩87,362 | ₩86,248 | ₩86,892 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,603 | ₩87,670 | ₩85,926 | ₩86,114 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,939 | ₩88,931 | ₩87,778 | ₩88,556 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,059 | ₩88,247 | ₩87,469 | ₩87,536 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,831 | ₩88,301 | ₩87,831 | ₩88,153 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,711 | ₩88,046 | ₩87,469 | ₩87,818 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,429 | ₩87,778 | ₩86,771 | ₩86,906 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,295 | ₩87,965 | ₩87,107 | ₩87,617 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,609 | ₩88,717 | ₩87,550 | ₩87,697 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,179 | ₩90,501 | ₩89,481 | ₩89,535 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,575 | ₩91,199 | ₩89,468 | ₩91,078 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,736 | ₩90,514 | ₩89,159 | ₩89,844 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,125 | ₩90,662 | ₩89,911 | ₩90,461 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,971 | ₩91,292 | ₩90,702 | ₩90,836 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,608 | ₩91,574 | ₩90,595 | ₩91,239 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,044 | ₩92,044 | ₩91,145 | ₩91,521 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,647 | ₩92,929 | ₩92,473 | ₩92,755 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,829 | ₩92,191 | ₩91,762 | ₩92,097 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,266 | ₩91,869 | ₩91,252 | ₩91,574 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,655 | ₩91,816 | ₩91,346 | ₩91,561 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,131 | ₩91,722 | ₩90,997 | ₩91,239 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,386 | ₩91,400 | ₩90,099 | ₩90,890 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,903 | ₩91,400 | ₩90,877 | ₩91,319 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,413 | ₩91,695 | ₩91,064 | ₩91,131 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,722 | ₩92,044 | ₩91,467 | ₩91,682 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,225 | ₩91,494 | ₩91,038 | ₩91,292 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,347 | ₩90,769 | ₩89,320 | ₩90,675 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,864 | ₩89,522 | ₩88,676 | ₩88,811 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,066 | ₩89,548 | ₩89,039 | ₩89,495 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,402 | ₩88,019 | ₩87,161 | ₩87,952 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,804 | ₩87,952 | ₩87,442 | ₩87,952 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,040 | ₩87,831 | ₩86,798 | ₩87,791 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,718 | ₩86,946 | ₩86,436 | ₩86,543 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,530 | ₩86,946 | ₩86,423 | ₩86,919 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,295 | ₩87,362 | ₩86,597 | ₩86,597 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,335 | ₩87,643 | ₩86,973 | ₩87,000 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,107 | ₩87,979 | ₩87,000 | ₩87,831 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,657 | ₩88,019 | ₩87,375 | ₩87,858 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,717 | ₩88,905 | ₩87,965 | ₩88,140 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,240 | ₩89,387 | ₩88,918 | ₩89,119 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,395 | ₩88,636 | ₩87,818 | ₩88,475 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,442 | ₩88,247 | ₩87,268 | ₩88,193 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,651 | ₩87,764 | ₩86,396 | ₩87,496 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,356 | ₩87,013 | ₩86,208 | ₩86,503 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,744 | ₩89,066 | ₩88,153 | ₩88,341 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,535 | ₩89,548 | ₩89,039 | ₩89,039 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,247 | ₩89,039 | ₩88,247 | ₩88,958 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,247 | ₩88,261 | ₩87,697 | ₩88,073 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,684 | ₩88,287 | ₩87,523 | ₩87,925 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,321 | ₩88,502 | ₩87,067 | ₩88,381 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,308 | ₩87,684 | ₩87,214 | ₩87,335 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,100 | ₩88,395 | ₩87,550 | ₩88,086 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩87,013 | ₩87,321 | ₩86,651 | ₩87,281 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,107 | ₩87,603 | ₩87,013 | ₩87,523 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,469 | ₩87,482 | ₩86,906 | ₩86,986 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,965 | ₩88,314 | ₩87,187 | ₩87,214 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,046 | ₩88,502 | ₩87,939 | ₩88,261 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,395 | ₩88,609 | ₩88,180 | ₩88,529 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,717 | ₩88,824 | ₩87,885 | ₩88,113 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,261 | ₩88,770 | ₩88,140 | ₩88,663 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,201 | ₩88,033 | ₩87,161 | ₩87,912 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,670 | ₩87,737 | ₩87,442 | ₩87,603 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,992 | ₩88,193 | ₩87,643 | ₩87,684 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,274 | ₩88,663 | ₩88,167 | ₩88,368 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,623 | ₩89,159 | ₩88,569 | ₩88,878 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,939 | ₩89,025 | ₩87,898 | ₩89,025 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,824 | ₩89,039 | ₩88,287 | ₩88,301 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,341 | ₩88,489 | ₩87,992 | ₩88,274 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,488 | ₩90,662 | ₩89,616 | ₩89,683 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,629 | ₩90,407 | ₩89,361 | ₩89,897 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,058 | ₩90,058 | ₩89,294 | ₩89,522 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,736 | ₩89,736 | ₩88,824 | ₩89,361 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,246 | ₩90,246 | ₩89,481 | ₩89,669 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,823 | ₩90,877 | ₩90,166 | ₩90,353 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,769 | ₩91,158 | ₩90,541 | ₩91,011 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,286 | ₩90,917 | ₩90,152 | ₩90,716 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,702 | ₩90,957 | ₩90,555 | ₩90,649 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,768 | ₩92,902 | ₩92,017 | ₩92,339 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,352 | ₩93,130 | ₩91,843 | ₩93,130 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,621 | ₩92,996 | ₩92,258 | ₩92,406 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,084 | ₩92,285 | ₩91,843 | ₩92,124 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,574 | ₩91,614 | ₩90,850 | ₩91,292 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,662 | ₩91,346 | ₩90,635 | ₩91,064 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩91,024 | ₩91,158 | ₩90,474 | ₩90,568 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,266 | ₩91,386 | ₩90,447 | ₩90,769 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,971 | ₩91,346 | ₩90,823 | ₩90,957 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,057 | ₩92,124 | ₩90,662 | ₩90,675 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,299 | ₩92,446 | ₩91,547 | ₩91,561 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,433 | ₩93,063 | ₩92,339 | ₩92,688 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,500 | ₩92,688 | ₩92,272 | ₩92,540 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,749 | ₩92,044 | ₩91,614 | ₩91,883 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,521 | ₩92,232 | ₩91,521 | ₩91,816 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,883 | ₩92,325 | ₩91,869 | ₩92,218 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,843 | ₩91,910 | ₩90,903 | ₩90,997 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,325 | ₩92,755 | ₩92,272 | ₩92,554 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,151 | ₩92,419 | ₩91,802 | ₩92,245 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,157 | ₩93,278 | ₩92,594 | ₩92,728 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,983 | ₩93,882 | ₩92,902 | ₩93,251 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,170 | ₩95,183 | ₩94,002 | ₩94,069 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,183 | ₩95,666 | ₩95,129 | ₩95,465 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,271 | ₩95,049 | ₩93,922 | ₩95,022 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,606 | ₩94,620 | ₩93,962 | ₩94,418 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,754 | ₩94,982 | ₩94,190 | ₩94,459 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,344 | ₩95,599 | ₩95,089 | ₩95,438 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,263 | ₩95,585 | ₩95,196 | ₩95,317 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,391 | ₩94,633 | ₩94,177 | ₩94,606 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,096 | ₩94,096 | ₩93,519 | ₩93,962 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩93,023 | ₩94,418 | ₩92,956 | ₩94,204 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,707 | ₩94,217 | ₩92,929 | ₩93,197 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,224 | ₩93,587 | ₩92,862 | ₩93,506 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,688 | ₩93,130 | ₩92,044 | ₩93,090 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,245 | ₩93,345 | ₩92,111 | ₩93,184 | +1.02% | 217.1만 |
|---|