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 | ₩73,598 | ₩74,094 | ₩73,249 | ₩74,094 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,793 | ₩73,826 | ₩72,673 | ₩73,786 | +1.36% | 215만 |
| 2026.10.07 | ₩71,667 | ₩72,927 | ₩71,613 | ₩72,646 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,713 | ₩73,397 | ₩72,606 | ₩72,927 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,565 | ₩72,860 | ₩72,015 | ₩72,713 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,906 | ₩74,443 | ₩73,008 | ₩73,276 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,498 | ₩74,067 | ₩72,230 | ₩73,558 | +1.46% | 258만 |
| 2026.09.30 | ₩75,033 | ₩75,073 | ₩73,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,362 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,838 | ₩75,838 | ₩74,657 | ₩75,301 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,958 | ₩76,320 | ₩75,462 | ₩76,065 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,112 | ₩77,286 | ₩76,320 | ₩76,937 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,627 | ₩78,976 | ₩77,353 | ₩77,366 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,317 | ₩80,357 | ₩78,587 | ₩78,922 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,934 | ₩81,027 | ₩80,451 | ₩80,773 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,719 | ₩80,920 | ₩80,451 | ₩80,867 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,384 | ₩80,384 | ₩79,780 | ₩79,968 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,411 | ₩80,813 | ₩80,183 | ₩80,773 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,418 | ₩80,344 | ₩79,365 | ₩79,539 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,815 | ₩79,177 | ₩78,681 | ₩79,002 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,096 | ₩79,955 | ₩78,627 | ₩79,405 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,834 | ₩80,048 | ₩79,096 | ₩79,150 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,150 | ₩79,780 | ₩78,748 | ₩78,922 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,893 | ₩81,095 | ₩79,619 | ₩80,223 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,202 | ₩81,282 | ₩80,504 | ₩80,867 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,014 | ₩81,322 | ₩80,786 | ₩80,853 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩80,987 | ₩81,135 | ₩80,571 | ₩80,598 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,478 | ₩80,545 | ₩80,102 | ₩80,424 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,276 | ₩81,068 | ₩80,209 | ₩80,317 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,639 | ₩80,719 | ₩80,169 | ₩80,692 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,430 | ₩82,422 | ₩81,242 | ₩81,349 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,738 | ₩81,953 | ₩81,470 | ₩81,658 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,819 | ₩81,913 | ₩81,564 | ₩81,913 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,537 | ₩82,114 | ₩81,309 | ₩82,100 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,571 | ₩81,229 | ₩80,531 | ₩80,706 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,874 | ₩80,129 | ₩79,619 | ₩79,807 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,290 | ₩80,974 | ₩80,022 | ₩80,209 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,907 | ₩81,349 | ₩80,665 | ₩81,255 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,345 | ₩79,110 | ₩78,225 | ₩78,962 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,217 | ₩79,311 | ₩78,453 | ₩78,560 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,888 | ₩80,062 | ₩79,297 | ₩79,700 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,504 | ₩81,121 | ₩80,397 | ₩80,491 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,357 | ₩80,384 | ₩79,780 | ₩79,861 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,183 | ₩80,437 | ₩79,941 | ₩80,022 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,464 | ₩80,531 | ₩79,847 | ₩79,888 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,934 | ₩81,054 | ₩80,531 | ₩80,934 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,068 | ₩81,255 | ₩80,504 | ₩80,625 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,269 | ₩81,550 | ₩81,081 | ₩81,336 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,773 | ₩81,068 | ₩80,612 | ₩81,054 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,156 | ₩80,370 | ₩79,874 | ₩80,116 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,169 | ₩80,183 | ₩79,257 | ₩79,740 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,531 | ₩80,706 | ₩80,142 | ₩80,598 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,959 | ₩83,039 | ₩80,491 | ₩80,746 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,516 | ₩83,227 | ₩82,516 | ₩83,066 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,382 | ₩82,610 | ₩82,100 | ₩82,409 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,711 | ₩82,194 | ₩81,604 | ₩81,644 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,255 | ₩81,698 | ₩81,215 | ₩81,591 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,047 | ₩82,248 | ₩81,752 | ₩81,832 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,208 | ₩82,288 | ₩81,738 | ₩82,154 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,026 | ₩83,093 | ₩82,328 | ₩82,422 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,468 | ₩83,790 | ₩83,321 | ₩83,388 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,301 | ₩82,865 | ₩82,234 | ₩82,865 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,677 | ₩83,160 | ₩82,677 | ₩82,865 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,932 | ₩83,428 | ₩82,784 | ₩82,811 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,012 | ₩83,187 | ₩82,731 | ₩82,771 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,415 | ₩83,656 | ₩83,146 | ₩83,482 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,146 | ₩83,669 | ₩83,106 | ₩83,388 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,213 | ₩83,455 | ₩82,892 | ₩83,294 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,380 | ₩84,474 | ₩83,549 | ₩83,589 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,809 | ₩84,930 | ₩84,461 | ₩84,876 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,782 | ₩85,386 | ₩84,769 | ₩85,145 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,010 | ₩85,480 | ₩84,930 | ₩85,104 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,363 | ₩88,390 | ₩87,183 | ₩87,277 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,712 | ₩88,980 | ₩88,631 | ₩88,819 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,162 | ₩88,645 | ₩88,135 | ₩88,618 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,168 | ₩89,463 | ₩88,645 | ₩88,752 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,631 | ₩89,074 | ₩88,564 | ₩88,926 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,955 | ₩87,438 | ₩86,928 | ₩87,129 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,277 | ₩87,317 | ₩86,754 | ₩86,915 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,524 | ₩88,712 | ₩87,800 | ₩87,974 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,062 | ₩87,532 | ₩86,459 | ₩87,330 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,459 | ₩87,089 | ₩86,392 | ₩86,848 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,405 | ₩86,633 | ₩85,963 | ₩85,976 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩85,989 | ₩86,338 | ₩85,708 | ₩86,164 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,386 | ₩86,660 | ₩85,171 | ₩86,499 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,252 | ₩85,520 | ₩84,635 | ₩84,863 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,077 | ₩85,386 | ₩84,782 | ₩85,346 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,493 | ₩85,654 | ₩84,541 | ₩84,541 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,104 | ₩85,721 | ₩85,051 | ₩85,332 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,882 | ₩86,083 | ₩85,668 | ₩85,802 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,453 | ₩85,654 | ₩85,185 | ₩85,533 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,191 | ₩86,231 | ₩85,788 | ₩85,949 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,823 | ₩85,802 | ₩84,675 | ₩85,627 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,627 | ₩85,802 | ₩85,131 | ₩85,453 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,010 | ₩85,694 | ₩84,849 | ₩85,480 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,769 | ₩85,118 | ₩84,689 | ₩84,809 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,984 | ₩85,051 | ₩84,326 | ₩84,581 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,871 | ₩83,964 | ₩83,213 | ₩83,938 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,355 | ₩83,294 | ₩81,953 | ₩83,294 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,550 | ₩82,892 | ₩81,510 | ₩82,717 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,363 | ₩81,765 | ₩81,121 | ₩81,470 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,409 | ₩82,704 | ₩81,872 | ₩82,248 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,597 | ₩82,811 | ₩82,288 | ₩82,436 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,675 | ₩84,863 | ₩84,233 | ₩84,246 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,219 | ₩84,394 | ₩83,710 | ₩83,938 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,648 | ₩84,648 | ₩84,233 | ₩84,313 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,668 | ₩85,668 | ₩85,091 | ₩85,158 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,882 | ₩86,204 | ₩85,802 | ₩85,869 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,164 | ₩86,164 | ₩85,238 | ₩85,279 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,949 | ₩86,083 | ₩85,775 | ₩85,976 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,554 | ₩85,145 | ₩84,487 | ₩85,051 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,863 | ₩84,876 | ₩84,018 | ₩84,340 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,064 | ₩85,735 | ₩84,796 | ₩85,238 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,185 | ₩85,198 | ₩84,313 | ₩84,662 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,386 | ₩85,386 | ₩84,823 | ₩84,984 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,507 | ₩85,976 | ₩85,279 | ₩85,976 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,003 | ₩86,217 | ₩85,587 | ₩85,735 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,083 | ₩86,553 | ₩85,788 | ₩86,351 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,593 | ₩86,955 | ₩85,775 | ₩86,244 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,982 | ₩87,143 | ₩86,459 | ₩86,526 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,807 | ₩86,968 | ₩86,164 | ₩86,244 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,888 | ₩86,915 | ₩86,284 | ₩86,781 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,848 | ₩86,982 | ₩86,593 | ₩86,754 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,647 | ₩86,781 | ₩85,601 | ₩85,775 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,888 | ₩86,982 | ₩86,499 | ₩86,606 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,472 | ₩87,210 | ₩86,378 | ₩87,170 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,164 | ₩86,660 | ₩85,869 | ₩86,566 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,351 | ₩86,459 | ₩85,936 | ₩86,258 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,553 | ₩87,183 | ₩86,097 | ₩86,526 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,532 | ₩87,532 | ₩86,647 | ₩86,875 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,445 | ₩86,620 | ₩85,520 | ₩86,539 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,419 | ₩87,022 | ₩86,338 | ₩86,781 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,828 | ₩86,888 | ₩85,828 | ₩86,821 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,030 | ₩86,647 | ₩85,922 | ₩85,976 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,558 | ₩87,813 | ₩86,915 | ₩87,102 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,210 | ₩87,626 | ₩86,968 | ₩87,357 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,694 | ₩86,553 | ₩85,614 | ₩85,788 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,848 | ₩87,250 | ₩86,378 | ₩86,767 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,465 | ₩87,599 | ₩87,022 | ₩87,478 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,828 | ₩86,727 | ₩85,641 | ₩86,419 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,553 | ₩87,330 | ₩86,217 | ₩86,861 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,572 | ₩87,639 | ₩85,896 | ₩86,083 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,907 | ₩88,900 | ₩87,746 | ₩88,524 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,028 | ₩88,216 | ₩87,438 | ₩87,505 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,800 | ₩88,269 | ₩87,800 | ₩88,122 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,679 | ₩88,014 | ₩87,438 | ₩87,786 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,398 | ₩87,746 | ₩86,740 | ₩86,875 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,263 | ₩87,934 | ₩87,076 | ₩87,585 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,578 | ₩88,685 | ₩87,518 | ₩87,666 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,147 | ₩90,469 | ₩89,449 | ₩89,503 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,543 | ₩91,166 | ₩89,436 | ₩91,045 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,704 | ₩90,482 | ₩89,128 | ₩89,811 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,093 | ₩90,630 | ₩89,879 | ₩90,428 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,938 | ₩91,260 | ₩90,670 | ₩90,804 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,576 | ₩91,541 | ₩90,562 | ₩91,206 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,011 | ₩92,011 | ₩91,112 | ₩91,488 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,614 | ₩92,896 | ₩92,440 | ₩92,722 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,796 | ₩92,158 | ₩91,729 | ₩92,064 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,233 | ₩91,836 | ₩91,220 | ₩91,541 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,622 | ₩91,783 | ₩91,313 | ₩91,528 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,099 | ₩91,689 | ₩90,965 | ₩91,206 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,354 | ₩91,367 | ₩90,066 | ₩90,857 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,871 | ₩91,367 | ₩90,844 | ₩91,287 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,381 | ₩91,662 | ₩91,032 | ₩91,099 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,689 | ₩92,011 | ₩91,434 | ₩91,649 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,193 | ₩91,461 | ₩91,005 | ₩91,260 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,315 | ₩90,737 | ₩89,288 | ₩90,643 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,832 | ₩89,490 | ₩88,645 | ₩88,779 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,034 | ₩89,516 | ₩89,007 | ₩89,463 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,371 | ₩87,988 | ₩87,129 | ₩87,921 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,773 | ₩87,921 | ₩87,411 | ₩87,921 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,009 | ₩87,800 | ₩86,767 | ₩87,760 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,687 | ₩86,915 | ₩86,405 | ₩86,512 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,499 | ₩86,915 | ₩86,392 | ₩86,888 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,263 | ₩87,330 | ₩86,566 | ₩86,566 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,304 | ₩87,612 | ₩86,942 | ₩86,968 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,076 | ₩87,947 | ₩86,968 | ₩87,800 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,626 | ₩87,988 | ₩87,344 | ₩87,827 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,685 | ₩88,873 | ₩87,934 | ₩88,108 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,208 | ₩89,355 | ₩88,886 | ₩89,087 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,363 | ₩88,604 | ₩87,786 | ₩88,444 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,411 | ₩88,216 | ₩87,237 | ₩88,162 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,620 | ₩87,733 | ₩86,365 | ₩87,465 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,325 | ₩86,982 | ₩86,177 | ₩86,472 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,712 | ₩89,034 | ₩88,122 | ₩88,309 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,503 | ₩89,516 | ₩89,007 | ₩89,007 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,216 | ₩89,007 | ₩88,216 | ₩88,926 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,216 | ₩88,229 | ₩87,666 | ₩88,041 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,652 | ₩88,256 | ₩87,491 | ₩87,894 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,290 | ₩88,470 | ₩87,035 | ₩88,350 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,277 | ₩87,652 | ₩87,183 | ₩87,304 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,068 | ₩88,363 | ₩87,518 | ₩88,055 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,982 | ₩87,290 | ₩86,620 | ₩87,250 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,076 | ₩87,572 | ₩86,982 | ₩87,491 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,438 | ₩87,451 | ₩86,875 | ₩86,955 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,934 | ₩88,283 | ₩87,156 | ₩87,183 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,014 | ₩88,470 | ₩87,907 | ₩88,229 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,363 | ₩88,578 | ₩88,149 | ₩88,497 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,685 | ₩88,792 | ₩87,853 | ₩88,081 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,229 | ₩88,739 | ₩88,108 | ₩88,631 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,170 | ₩88,001 | ₩87,129 | ₩87,880 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,639 | ₩87,706 | ₩87,411 | ₩87,572 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,961 | ₩88,162 | ₩87,612 | ₩87,652 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,242 | ₩88,631 | ₩88,135 | ₩88,336 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,591 | ₩89,128 | ₩88,537 | ₩88,846 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,907 | ₩88,993 | ₩87,867 | ₩88,993 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,792 | ₩89,007 | ₩88,256 | ₩88,269 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,309 | ₩88,457 | ₩87,961 | ₩88,242 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,455 | ₩90,630 | ₩89,583 | ₩89,651 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,597 | ₩90,375 | ₩89,329 | ₩89,865 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,026 | ₩90,026 | ₩89,262 | ₩89,490 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,704 | ₩89,704 | ₩88,792 | ₩89,329 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,214 | ₩90,214 | ₩89,449 | ₩89,637 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,790 | ₩90,844 | ₩90,133 | ₩90,321 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,737 | ₩91,126 | ₩90,509 | ₩90,978 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,254 | ₩90,884 | ₩90,120 | ₩90,683 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,670 | ₩90,925 | ₩90,522 | ₩90,616 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,735 | ₩92,869 | ₩91,984 | ₩92,306 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,319 | ₩93,097 | ₩91,810 | ₩93,097 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,587 | ₩92,963 | ₩92,225 | ₩92,373 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,051 | ₩92,252 | ₩91,810 | ₩92,091 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,541 | ₩91,582 | ₩90,817 | ₩91,260 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,630 | ₩91,313 | ₩90,603 | ₩91,032 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩90,992 | ₩91,126 | ₩90,442 | ₩90,536 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,233 | ₩91,354 | ₩90,415 | ₩90,737 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,938 | ₩91,313 | ₩90,790 | ₩90,925 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,024 | ₩92,091 | ₩90,630 | ₩90,643 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,266 | ₩92,413 | ₩91,515 | ₩91,528 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,400 | ₩93,030 | ₩92,306 | ₩92,655 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,467 | ₩92,655 | ₩92,239 | ₩92,507 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,716 | ₩92,011 | ₩91,582 | ₩91,850 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,488 | ₩92,199 | ₩91,488 | ₩91,783 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,850 | ₩92,292 | ₩91,836 | ₩92,185 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,810 | ₩91,877 | ₩90,871 | ₩90,965 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,292 | ₩92,722 | ₩92,239 | ₩92,520 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,118 | ₩92,386 | ₩91,769 | ₩92,212 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,124 | ₩93,245 | ₩92,561 | ₩92,695 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,950 | ₩93,848 | ₩92,869 | ₩93,218 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,136 | ₩95,149 | ₩93,969 | ₩94,036 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,149 | ₩95,632 | ₩95,095 | ₩95,431 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,237 | ₩95,015 | ₩93,888 | ₩94,988 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,572 | ₩94,586 | ₩93,929 | ₩94,385 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,720 | ₩94,948 | ₩94,157 | ₩94,425 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,310 | ₩95,565 | ₩95,055 | ₩95,404 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,229 | ₩95,551 | ₩95,162 | ₩95,283 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,358 | ₩94,599 | ₩94,143 | ₩94,572 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,063 | ₩94,063 | ₩93,486 | ₩93,929 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩92,990 | ₩94,385 | ₩92,923 | ₩94,170 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,674 | ₩94,183 | ₩92,896 | ₩93,164 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,191 | ₩93,553 | ₩92,829 | ₩93,473 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,655 | ₩93,097 | ₩92,011 | ₩93,057 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,212 | ₩93,312 | ₩92,078 | ₩93,151 | +1.02% | 217.1만 |
|---|