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 | ₩73,602 | ₩74,098 | ₩73,253 | ₩74,098 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,797 | ₩73,830 | ₩72,676 | ₩73,790 | +1.36% | 215만 |
| 2026.10.07 | ₩71,671 | ₩72,931 | ₩71,617 | ₩72,650 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,717 | ₩73,401 | ₩72,609 | ₩72,931 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,569 | ₩72,864 | ₩72,019 | ₩72,717 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,910 | ₩74,447 | ₩73,012 | ₩73,280 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,502 | ₩74,071 | ₩72,234 | ₩73,562 | +1.46% | 258만 |
| 2026.09.30 | ₩75,037 | ₩75,077 | ₩73,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,366 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,841 | ₩75,841 | ₩74,661 | ₩75,305 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,962 | ₩76,324 | ₩75,466 | ₩76,069 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,116 | ₩77,290 | ₩76,324 | ₩76,941 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,631 | ₩78,980 | ₩77,357 | ₩77,370 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,321 | ₩80,361 | ₩78,591 | ₩78,926 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,938 | ₩81,032 | ₩80,455 | ₩80,777 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,723 | ₩80,924 | ₩80,455 | ₩80,871 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,388 | ₩80,388 | ₩79,784 | ₩79,972 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,415 | ₩80,817 | ₩80,187 | ₩80,777 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,422 | ₩80,348 | ₩79,369 | ₩79,543 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,819 | ₩79,181 | ₩78,685 | ₩79,007 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,100 | ₩79,959 | ₩78,631 | ₩79,409 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,838 | ₩80,053 | ₩79,100 | ₩79,154 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,154 | ₩79,784 | ₩78,752 | ₩78,926 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,898 | ₩81,099 | ₩79,623 | ₩80,227 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,206 | ₩81,286 | ₩80,509 | ₩80,871 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,018 | ₩81,327 | ₩80,790 | ₩80,857 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩80,991 | ₩81,139 | ₩80,576 | ₩80,603 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,482 | ₩80,549 | ₩80,106 | ₩80,428 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,281 | ₩81,072 | ₩80,214 | ₩80,321 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,643 | ₩80,723 | ₩80,173 | ₩80,696 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,434 | ₩82,426 | ₩81,246 | ₩81,354 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,742 | ₩81,957 | ₩81,474 | ₩81,662 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,823 | ₩81,917 | ₩81,568 | ₩81,917 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,541 | ₩82,118 | ₩81,313 | ₩82,105 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,576 | ₩81,233 | ₩80,535 | ₩80,710 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,878 | ₩80,133 | ₩79,623 | ₩79,811 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,294 | ₩80,978 | ₩80,026 | ₩80,214 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,911 | ₩81,354 | ₩80,670 | ₩81,260 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,349 | ₩79,114 | ₩78,229 | ₩78,966 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,221 | ₩79,315 | ₩78,457 | ₩78,564 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,892 | ₩80,066 | ₩79,302 | ₩79,704 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,509 | ₩81,126 | ₩80,401 | ₩80,495 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,361 | ₩80,388 | ₩79,784 | ₩79,865 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,187 | ₩80,442 | ₩79,945 | ₩80,026 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,468 | ₩80,535 | ₩79,851 | ₩79,892 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,938 | ₩81,058 | ₩80,535 | ₩80,938 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,072 | ₩81,260 | ₩80,509 | ₩80,629 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,273 | ₩81,555 | ₩81,085 | ₩81,340 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,777 | ₩81,072 | ₩80,616 | ₩81,058 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,160 | ₩80,375 | ₩79,878 | ₩80,120 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,173 | ₩80,187 | ₩79,261 | ₩79,744 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,535 | ₩80,710 | ₩80,147 | ₩80,603 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,963 | ₩83,043 | ₩80,495 | ₩80,750 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,520 | ₩83,231 | ₩82,520 | ₩83,070 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,386 | ₩82,614 | ₩82,105 | ₩82,413 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,716 | ₩82,198 | ₩81,608 | ₩81,649 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,260 | ₩81,702 | ₩81,219 | ₩81,595 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,051 | ₩82,252 | ₩81,756 | ₩81,836 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,212 | ₩82,292 | ₩81,742 | ₩82,158 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,030 | ₩83,097 | ₩82,333 | ₩82,426 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,473 | ₩83,794 | ₩83,325 | ₩83,392 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,306 | ₩82,869 | ₩82,239 | ₩82,869 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,681 | ₩83,164 | ₩82,681 | ₩82,869 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,936 | ₩83,432 | ₩82,789 | ₩82,815 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,017 | ₩83,191 | ₩82,735 | ₩82,775 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,419 | ₩83,660 | ₩83,151 | ₩83,486 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,151 | ₩83,674 | ₩83,110 | ₩83,392 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,218 | ₩83,459 | ₩82,896 | ₩83,298 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,385 | ₩84,478 | ₩83,553 | ₩83,593 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,814 | ₩84,934 | ₩84,465 | ₩84,881 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,787 | ₩85,390 | ₩84,773 | ₩85,149 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,015 | ₩85,484 | ₩84,934 | ₩85,109 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,368 | ₩88,395 | ₩87,188 | ₩87,281 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,716 | ₩88,985 | ₩88,636 | ₩88,824 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,167 | ₩88,649 | ₩88,140 | ₩88,623 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,172 | ₩89,467 | ₩88,649 | ₩88,757 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,636 | ₩89,079 | ₩88,569 | ₩88,931 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,960 | ₩87,442 | ₩86,933 | ₩87,134 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,281 | ₩87,322 | ₩86,758 | ₩86,919 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,529 | ₩88,716 | ₩87,804 | ₩87,979 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,067 | ₩87,536 | ₩86,463 | ₩87,335 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,463 | ₩87,094 | ₩86,396 | ₩86,852 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,410 | ₩86,638 | ₩85,967 | ₩85,980 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩85,994 | ₩86,343 | ₩85,712 | ₩86,168 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,390 | ₩86,664 | ₩85,176 | ₩86,504 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,256 | ₩85,524 | ₩84,639 | ₩84,867 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,082 | ₩85,390 | ₩84,787 | ₩85,350 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,498 | ₩85,659 | ₩84,545 | ₩84,545 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,109 | ₩85,726 | ₩85,055 | ₩85,337 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,887 | ₩86,088 | ₩85,672 | ₩85,806 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,457 | ₩85,659 | ₩85,189 | ₩85,538 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,195 | ₩86,235 | ₩85,793 | ₩85,954 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,827 | ₩85,806 | ₩84,680 | ₩85,632 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,632 | ₩85,806 | ₩85,136 | ₩85,457 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,015 | ₩85,699 | ₩84,854 | ₩85,484 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,773 | ₩85,122 | ₩84,693 | ₩84,814 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,988 | ₩85,055 | ₩84,331 | ₩84,586 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,875 | ₩83,969 | ₩83,218 | ₩83,942 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,359 | ₩83,298 | ₩81,957 | ₩83,298 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,555 | ₩82,896 | ₩81,514 | ₩82,722 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,367 | ₩81,769 | ₩81,126 | ₩81,474 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,413 | ₩82,708 | ₩81,877 | ₩82,252 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,601 | ₩82,815 | ₩82,292 | ₩82,440 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,680 | ₩84,867 | ₩84,237 | ₩84,250 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,224 | ₩84,398 | ₩83,714 | ₩83,942 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,653 | ₩84,653 | ₩84,237 | ₩84,317 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,672 | ₩85,672 | ₩85,095 | ₩85,162 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,887 | ₩86,208 | ₩85,806 | ₩85,873 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,168 | ₩86,168 | ₩85,243 | ₩85,283 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,954 | ₩86,088 | ₩85,779 | ₩85,980 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,559 | ₩85,149 | ₩84,492 | ₩85,055 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,867 | ₩84,881 | ₩84,022 | ₩84,344 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,069 | ₩85,739 | ₩84,800 | ₩85,243 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,189 | ₩85,203 | ₩84,317 | ₩84,666 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,390 | ₩85,390 | ₩84,827 | ₩84,988 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,511 | ₩85,980 | ₩85,283 | ₩85,980 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,007 | ₩86,222 | ₩85,592 | ₩85,739 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,088 | ₩86,557 | ₩85,793 | ₩86,356 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,597 | ₩86,960 | ₩85,779 | ₩86,249 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,986 | ₩87,147 | ₩86,463 | ₩86,530 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,812 | ₩86,973 | ₩86,168 | ₩86,249 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,892 | ₩86,919 | ₩86,289 | ₩86,785 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,852 | ₩86,986 | ₩86,597 | ₩86,758 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,651 | ₩86,785 | ₩85,605 | ₩85,779 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,892 | ₩86,986 | ₩86,504 | ₩86,611 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,477 | ₩87,214 | ₩86,383 | ₩87,174 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,168 | ₩86,664 | ₩85,873 | ₩86,571 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,356 | ₩86,463 | ₩85,940 | ₩86,262 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,557 | ₩87,188 | ₩86,101 | ₩86,530 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,536 | ₩87,536 | ₩86,651 | ₩86,879 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,450 | ₩86,624 | ₩85,524 | ₩86,544 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,423 | ₩87,027 | ₩86,343 | ₩86,785 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,833 | ₩86,892 | ₩85,833 | ₩86,825 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,034 | ₩86,651 | ₩85,927 | ₩85,980 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,563 | ₩87,818 | ₩86,919 | ₩87,107 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,214 | ₩87,630 | ₩86,973 | ₩87,362 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,699 | ₩86,557 | ₩85,618 | ₩85,793 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,852 | ₩87,255 | ₩86,383 | ₩86,772 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,469 | ₩87,603 | ₩87,027 | ₩87,483 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,833 | ₩86,732 | ₩85,645 | ₩86,423 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,557 | ₩87,335 | ₩86,222 | ₩86,866 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,576 | ₩87,643 | ₩85,900 | ₩86,088 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,912 | ₩88,904 | ₩87,751 | ₩88,529 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,032 | ₩88,220 | ₩87,442 | ₩87,509 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,804 | ₩88,274 | ₩87,804 | ₩88,126 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,684 | ₩88,019 | ₩87,442 | ₩87,791 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,402 | ₩87,751 | ₩86,745 | ₩86,879 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,268 | ₩87,939 | ₩87,080 | ₩87,590 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,582 | ₩88,690 | ₩87,523 | ₩87,670 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,151 | ₩90,473 | ₩89,454 | ₩89,508 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,548 | ₩91,171 | ₩89,441 | ₩91,050 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,709 | ₩90,487 | ₩89,132 | ₩89,816 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,098 | ₩90,634 | ₩89,883 | ₩90,433 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,943 | ₩91,265 | ₩90,674 | ₩90,809 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,581 | ₩91,546 | ₩90,567 | ₩91,211 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,016 | ₩92,016 | ₩91,117 | ₩91,493 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,619 | ₩92,901 | ₩92,445 | ₩92,726 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,801 | ₩92,163 | ₩91,734 | ₩92,069 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,238 | ₩91,841 | ₩91,224 | ₩91,546 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,627 | ₩91,788 | ₩91,318 | ₩91,533 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,104 | ₩91,694 | ₩90,970 | ₩91,211 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,358 | ₩91,372 | ₩90,071 | ₩90,862 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,876 | ₩91,372 | ₩90,849 | ₩91,291 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,385 | ₩91,667 | ₩91,037 | ₩91,104 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,694 | ₩92,016 | ₩91,439 | ₩91,654 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,198 | ₩91,466 | ₩91,010 | ₩91,265 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,320 | ₩90,742 | ₩89,293 | ₩90,648 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,837 | ₩89,494 | ₩88,649 | ₩88,783 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,038 | ₩89,521 | ₩89,011 | ₩89,467 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,375 | ₩87,992 | ₩87,134 | ₩87,925 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,778 | ₩87,925 | ₩87,416 | ₩87,925 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,013 | ₩87,804 | ₩86,772 | ₩87,764 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,691 | ₩86,919 | ₩86,410 | ₩86,517 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,504 | ₩86,919 | ₩86,396 | ₩86,892 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,268 | ₩87,335 | ₩86,571 | ₩86,571 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,308 | ₩87,617 | ₩86,946 | ₩86,973 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,080 | ₩87,952 | ₩86,973 | ₩87,804 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,630 | ₩87,992 | ₩87,348 | ₩87,831 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,690 | ₩88,877 | ₩87,939 | ₩88,113 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,213 | ₩89,360 | ₩88,891 | ₩89,092 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,368 | ₩88,609 | ₩87,791 | ₩88,448 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,416 | ₩88,220 | ₩87,241 | ₩88,167 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,624 | ₩87,737 | ₩86,369 | ₩87,469 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,329 | ₩86,986 | ₩86,182 | ₩86,477 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,716 | ₩89,038 | ₩88,126 | ₩88,314 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,508 | ₩89,521 | ₩89,011 | ₩89,011 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,220 | ₩89,011 | ₩88,220 | ₩88,931 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,220 | ₩88,234 | ₩87,670 | ₩88,046 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,657 | ₩88,260 | ₩87,496 | ₩87,898 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,295 | ₩88,475 | ₩87,040 | ₩88,354 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,281 | ₩87,657 | ₩87,188 | ₩87,308 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,073 | ₩88,368 | ₩87,523 | ₩88,059 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,986 | ₩87,295 | ₩86,624 | ₩87,255 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,080 | ₩87,576 | ₩86,986 | ₩87,496 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,442 | ₩87,456 | ₩86,879 | ₩86,960 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,939 | ₩88,287 | ₩87,161 | ₩87,188 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,019 | ₩88,475 | ₩87,912 | ₩88,234 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,368 | ₩88,582 | ₩88,153 | ₩88,502 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,690 | ₩88,797 | ₩87,858 | ₩88,086 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,234 | ₩88,743 | ₩88,113 | ₩88,636 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,174 | ₩88,006 | ₩87,134 | ₩87,885 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,643 | ₩87,711 | ₩87,416 | ₩87,576 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,965 | ₩88,167 | ₩87,617 | ₩87,657 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,247 | ₩88,636 | ₩88,140 | ₩88,341 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,596 | ₩89,132 | ₩88,542 | ₩88,851 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,912 | ₩88,998 | ₩87,871 | ₩88,998 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,797 | ₩89,011 | ₩88,260 | ₩88,274 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,314 | ₩88,462 | ₩87,965 | ₩88,247 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,460 | ₩90,634 | ₩89,588 | ₩89,655 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,602 | ₩90,379 | ₩89,333 | ₩89,870 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,031 | ₩90,031 | ₩89,266 | ₩89,494 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,709 | ₩89,709 | ₩88,797 | ₩89,333 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,218 | ₩90,218 | ₩89,454 | ₩89,642 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,795 | ₩90,849 | ₩90,138 | ₩90,326 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,742 | ₩91,130 | ₩90,514 | ₩90,983 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,259 | ₩90,889 | ₩90,125 | ₩90,688 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,674 | ₩90,929 | ₩90,527 | ₩90,621 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,740 | ₩92,874 | ₩91,989 | ₩92,311 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,324 | ₩93,102 | ₩91,814 | ₩93,102 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,592 | ₩92,968 | ₩92,230 | ₩92,378 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,056 | ₩92,257 | ₩91,814 | ₩92,096 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,546 | ₩91,586 | ₩90,822 | ₩91,265 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,634 | ₩91,318 | ₩90,607 | ₩91,037 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩90,996 | ₩91,130 | ₩90,446 | ₩90,540 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,238 | ₩91,358 | ₩90,420 | ₩90,742 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,943 | ₩91,318 | ₩90,795 | ₩90,929 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,029 | ₩92,096 | ₩90,634 | ₩90,648 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,270 | ₩92,418 | ₩91,519 | ₩91,533 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,405 | ₩93,035 | ₩92,311 | ₩92,659 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,472 | ₩92,659 | ₩92,244 | ₩92,512 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,721 | ₩92,016 | ₩91,586 | ₩91,855 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,493 | ₩92,203 | ₩91,493 | ₩91,788 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,855 | ₩92,297 | ₩91,841 | ₩92,190 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,814 | ₩91,882 | ₩90,876 | ₩90,970 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,297 | ₩92,726 | ₩92,244 | ₩92,525 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,123 | ₩92,391 | ₩91,774 | ₩92,217 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,129 | ₩93,249 | ₩92,565 | ₩92,700 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,954 | ₩93,853 | ₩92,874 | ₩93,223 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,140 | ₩95,154 | ₩93,974 | ₩94,041 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,154 | ₩95,637 | ₩95,100 | ₩95,436 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,242 | ₩95,020 | ₩93,893 | ₩94,993 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,577 | ₩94,591 | ₩93,933 | ₩94,389 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,725 | ₩94,953 | ₩94,161 | ₩94,430 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,315 | ₩95,570 | ₩95,060 | ₩95,409 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,234 | ₩95,556 | ₩95,167 | ₩95,288 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,363 | ₩94,604 | ₩94,148 | ₩94,577 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,068 | ₩94,068 | ₩93,491 | ₩93,933 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩92,995 | ₩94,389 | ₩92,928 | ₩94,175 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,679 | ₩94,188 | ₩92,901 | ₩93,169 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,196 | ₩93,558 | ₩92,834 | ₩93,477 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,659 | ₩93,102 | ₩92,016 | ₩93,062 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,217 | ₩93,317 | ₩92,083 | ₩93,156 | +1.02% | 217.1만 |
|---|