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 | ₩73,636 | ₩74,133 | ₩73,287 | ₩74,133 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,831 | ₩73,864 | ₩72,711 | ₩73,824 | +1.36% | 215만 |
| 2026.10.07 | ₩71,704 | ₩72,965 | ₩71,651 | ₩72,684 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,751 | ₩73,435 | ₩72,643 | ₩72,965 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,603 | ₩72,898 | ₩72,053 | ₩72,751 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,945 | ₩74,482 | ₩73,046 | ₩73,314 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,536 | ₩74,106 | ₩72,268 | ₩73,596 | +1.46% | 258만 |
| 2026.09.30 | ₩75,072 | ₩75,112 | ₩74,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,401 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,877 | ₩75,877 | ₩74,696 | ₩75,340 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,998 | ₩76,360 | ₩75,501 | ₩76,105 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,152 | ₩77,326 | ₩76,360 | ₩76,977 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,668 | ₩79,017 | ₩77,393 | ₩77,407 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,359 | ₩80,399 | ₩78,628 | ₩78,963 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,976 | ₩81,070 | ₩80,493 | ₩80,815 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,761 | ₩80,962 | ₩80,493 | ₩80,909 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,426 | ₩80,426 | ₩79,822 | ₩80,010 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,453 | ₩80,855 | ₩80,224 | ₩80,815 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,460 | ₩80,385 | ₩79,406 | ₩79,580 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,856 | ₩79,218 | ₩78,722 | ₩79,044 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,138 | ₩79,996 | ₩78,668 | ₩79,446 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,876 | ₩80,090 | ₩79,138 | ₩79,191 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,191 | ₩79,822 | ₩78,789 | ₩78,963 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,936 | ₩81,137 | ₩79,661 | ₩80,265 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,244 | ₩81,325 | ₩80,546 | ₩80,909 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,056 | ₩81,365 | ₩80,828 | ₩80,895 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩81,029 | ₩81,177 | ₩80,614 | ₩80,640 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,520 | ₩80,587 | ₩80,144 | ₩80,466 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,318 | ₩81,110 | ₩80,251 | ₩80,359 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,681 | ₩80,761 | ₩80,211 | ₩80,734 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,472 | ₩82,465 | ₩81,284 | ₩81,392 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,781 | ₩81,996 | ₩81,513 | ₩81,700 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,861 | ₩81,955 | ₩81,606 | ₩81,955 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,580 | ₩82,157 | ₩81,352 | ₩82,143 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,614 | ₩81,271 | ₩80,573 | ₩80,748 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,916 | ₩80,171 | ₩79,661 | ₩79,849 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,332 | ₩81,016 | ₩80,063 | ₩80,251 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,949 | ₩81,392 | ₩80,707 | ₩81,298 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,386 | ₩79,151 | ₩78,265 | ₩79,003 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,258 | ₩79,352 | ₩78,494 | ₩78,601 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,929 | ₩80,104 | ₩79,339 | ₩79,741 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,546 | ₩81,164 | ₩80,439 | ₩80,533 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,399 | ₩80,426 | ₩79,822 | ₩79,902 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,224 | ₩80,479 | ₩79,983 | ₩80,063 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,506 | ₩80,573 | ₩79,889 | ₩79,929 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,976 | ₩81,097 | ₩80,573 | ₩80,976 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,110 | ₩81,298 | ₩80,546 | ₩80,667 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,311 | ₩81,593 | ₩81,123 | ₩81,378 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,815 | ₩81,110 | ₩80,654 | ₩81,097 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,198 | ₩80,412 | ₩79,916 | ₩80,157 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,211 | ₩80,224 | ₩79,299 | ₩79,782 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,573 | ₩80,748 | ₩80,184 | ₩80,640 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩83,002 | ₩83,082 | ₩80,533 | ₩80,788 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,559 | ₩83,270 | ₩82,559 | ₩83,109 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,425 | ₩82,653 | ₩82,143 | ₩82,452 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,754 | ₩82,237 | ₩81,647 | ₩81,687 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,298 | ₩81,741 | ₩81,258 | ₩81,633 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,089 | ₩82,291 | ₩81,794 | ₩81,875 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,250 | ₩82,331 | ₩81,781 | ₩82,197 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,069 | ₩83,136 | ₩82,371 | ₩82,465 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,512 | ₩83,834 | ₩83,364 | ₩83,431 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,344 | ₩82,908 | ₩82,277 | ₩82,908 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,720 | ₩83,203 | ₩82,720 | ₩82,908 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,975 | ₩83,472 | ₩82,827 | ₩82,854 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,056 | ₩83,230 | ₩82,774 | ₩82,814 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,458 | ₩83,700 | ₩83,190 | ₩83,525 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,190 | ₩83,713 | ₩83,149 | ₩83,431 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,257 | ₩83,498 | ₩82,935 | ₩83,337 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,424 | ₩84,518 | ₩83,592 | ₩83,633 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,854 | ₩84,974 | ₩84,505 | ₩84,921 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,827 | ₩85,430 | ₩84,813 | ₩85,189 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,055 | ₩85,524 | ₩84,974 | ₩85,149 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,409 | ₩88,436 | ₩87,228 | ₩87,322 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,758 | ₩89,026 | ₩88,678 | ₩88,865 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,208 | ₩88,691 | ₩88,181 | ₩88,664 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,214 | ₩89,509 | ₩88,691 | ₩88,798 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,678 | ₩89,120 | ₩88,610 | ₩88,973 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩87,000 | ₩87,483 | ₩86,974 | ₩87,175 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,322 | ₩87,363 | ₩86,799 | ₩86,960 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,570 | ₩88,758 | ₩87,846 | ₩88,020 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,108 | ₩87,577 | ₩86,504 | ₩87,376 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,504 | ₩87,135 | ₩86,437 | ₩86,893 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,450 | ₩86,678 | ₩86,007 | ₩86,021 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩86,034 | ₩86,383 | ₩85,753 | ₩86,209 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,430 | ₩86,705 | ₩85,216 | ₩86,544 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,296 | ₩85,565 | ₩84,679 | ₩84,907 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,122 | ₩85,430 | ₩84,827 | ₩85,390 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,538 | ₩85,699 | ₩84,585 | ₩84,585 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,149 | ₩85,766 | ₩85,095 | ₩85,377 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,927 | ₩86,128 | ₩85,712 | ₩85,846 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,498 | ₩85,699 | ₩85,229 | ₩85,578 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,236 | ₩86,276 | ₩85,833 | ₩85,994 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,867 | ₩85,846 | ₩84,719 | ₩85,672 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,672 | ₩85,846 | ₩85,176 | ₩85,498 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,055 | ₩85,739 | ₩84,894 | ₩85,524 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,813 | ₩85,162 | ₩84,733 | ₩84,854 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩85,028 | ₩85,095 | ₩84,370 | ₩84,625 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,914 | ₩84,008 | ₩83,257 | ₩83,981 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,398 | ₩83,337 | ₩81,996 | ₩83,337 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,593 | ₩82,935 | ₩81,553 | ₩82,760 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,405 | ₩81,808 | ₩81,164 | ₩81,513 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,452 | ₩82,747 | ₩81,915 | ₩82,291 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,640 | ₩82,854 | ₩82,331 | ₩82,479 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,719 | ₩84,907 | ₩84,277 | ₩84,290 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,263 | ₩84,438 | ₩83,753 | ₩83,981 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,693 | ₩84,693 | ₩84,277 | ₩84,357 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,712 | ₩85,712 | ₩85,135 | ₩85,202 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,927 | ₩86,249 | ₩85,846 | ₩85,914 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,209 | ₩86,209 | ₩85,283 | ₩85,323 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,994 | ₩86,128 | ₩85,820 | ₩86,021 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,599 | ₩85,189 | ₩84,532 | ₩85,095 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,907 | ₩84,921 | ₩84,062 | ₩84,384 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,108 | ₩85,779 | ₩84,840 | ₩85,283 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,229 | ₩85,243 | ₩84,357 | ₩84,706 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,430 | ₩85,430 | ₩84,867 | ₩85,028 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,551 | ₩86,021 | ₩85,323 | ₩86,021 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,048 | ₩86,262 | ₩85,632 | ₩85,779 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,128 | ₩86,598 | ₩85,833 | ₩86,397 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,638 | ₩87,000 | ₩85,820 | ₩86,289 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩87,027 | ₩87,188 | ₩86,504 | ₩86,571 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,853 | ₩87,014 | ₩86,209 | ₩86,289 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,933 | ₩86,960 | ₩86,329 | ₩86,826 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,893 | ₩87,027 | ₩86,638 | ₩86,799 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,692 | ₩86,826 | ₩85,645 | ₩85,820 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,933 | ₩87,027 | ₩86,544 | ₩86,652 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,517 | ₩87,255 | ₩86,423 | ₩87,215 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,209 | ₩86,705 | ₩85,914 | ₩86,611 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,397 | ₩86,504 | ₩85,981 | ₩86,303 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,598 | ₩87,228 | ₩86,142 | ₩86,571 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,577 | ₩87,577 | ₩86,692 | ₩86,920 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,490 | ₩86,665 | ₩85,565 | ₩86,584 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,464 | ₩87,067 | ₩86,383 | ₩86,826 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,873 | ₩86,933 | ₩85,873 | ₩86,866 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,075 | ₩86,692 | ₩85,967 | ₩86,021 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,604 | ₩87,859 | ₩86,960 | ₩87,148 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,255 | ₩87,671 | ₩87,014 | ₩87,403 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,739 | ₩86,598 | ₩85,659 | ₩85,833 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,893 | ₩87,296 | ₩86,423 | ₩86,813 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,510 | ₩87,644 | ₩87,067 | ₩87,524 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,873 | ₩86,772 | ₩85,685 | ₩86,464 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,598 | ₩87,376 | ₩86,262 | ₩86,906 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,618 | ₩87,685 | ₩85,940 | ₩86,128 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,953 | ₩88,946 | ₩87,792 | ₩88,570 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,074 | ₩88,262 | ₩87,483 | ₩87,550 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,846 | ₩88,315 | ₩87,846 | ₩88,168 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,725 | ₩88,060 | ₩87,483 | ₩87,832 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,443 | ₩87,792 | ₩86,786 | ₩86,920 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,309 | ₩87,980 | ₩87,121 | ₩87,631 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,624 | ₩88,731 | ₩87,564 | ₩87,712 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,194 | ₩90,516 | ₩89,496 | ₩89,550 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,590 | ₩91,214 | ₩89,483 | ₩91,093 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,751 | ₩90,529 | ₩89,174 | ₩89,858 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,140 | ₩90,677 | ₩89,925 | ₩90,476 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,985 | ₩91,307 | ₩90,717 | ₩90,851 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,623 | ₩91,589 | ₩90,610 | ₩91,254 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,059 | ₩92,059 | ₩91,160 | ₩91,536 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,663 | ₩92,944 | ₩92,488 | ₩92,770 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,844 | ₩92,206 | ₩91,777 | ₩92,113 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,281 | ₩91,884 | ₩91,267 | ₩91,589 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,670 | ₩91,831 | ₩91,361 | ₩91,576 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,146 | ₩91,737 | ₩91,012 | ₩91,254 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,401 | ₩91,415 | ₩90,113 | ₩90,905 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,918 | ₩91,415 | ₩90,891 | ₩91,334 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,428 | ₩91,710 | ₩91,079 | ₩91,146 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,737 | ₩92,059 | ₩91,482 | ₩91,697 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,240 | ₩91,509 | ₩91,053 | ₩91,307 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,362 | ₩90,784 | ₩89,335 | ₩90,690 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,879 | ₩89,536 | ₩88,691 | ₩88,825 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,080 | ₩89,563 | ₩89,053 | ₩89,509 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,416 | ₩88,034 | ₩87,175 | ₩87,966 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,819 | ₩87,966 | ₩87,457 | ₩87,966 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,054 | ₩87,846 | ₩86,813 | ₩87,805 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,732 | ₩86,960 | ₩86,450 | ₩86,558 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,544 | ₩86,960 | ₩86,437 | ₩86,933 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,309 | ₩87,376 | ₩86,611 | ₩86,611 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,349 | ₩87,658 | ₩86,987 | ₩87,014 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,121 | ₩87,993 | ₩87,014 | ₩87,846 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,671 | ₩88,034 | ₩87,389 | ₩87,873 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,731 | ₩88,919 | ₩87,980 | ₩88,154 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,255 | ₩89,402 | ₩88,933 | ₩89,134 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,409 | ₩88,651 | ₩87,832 | ₩88,490 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,457 | ₩88,262 | ₩87,282 | ₩88,208 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,665 | ₩87,779 | ₩86,410 | ₩87,510 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,370 | ₩87,027 | ₩86,222 | ₩86,517 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,758 | ₩89,080 | ₩88,168 | ₩88,356 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,550 | ₩89,563 | ₩89,053 | ₩89,053 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,262 | ₩89,053 | ₩88,262 | ₩88,973 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,262 | ₩88,275 | ₩87,712 | ₩88,087 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,698 | ₩88,302 | ₩87,537 | ₩87,940 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,336 | ₩88,517 | ₩87,081 | ₩88,396 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,322 | ₩87,698 | ₩87,228 | ₩87,349 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,114 | ₩88,409 | ₩87,564 | ₩88,101 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩87,027 | ₩87,336 | ₩86,665 | ₩87,296 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,121 | ₩87,618 | ₩87,027 | ₩87,537 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,483 | ₩87,497 | ₩86,920 | ₩87,000 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,980 | ₩88,329 | ₩87,202 | ₩87,228 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,060 | ₩88,517 | ₩87,953 | ₩88,275 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,409 | ₩88,624 | ₩88,195 | ₩88,543 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,731 | ₩88,839 | ₩87,899 | ₩88,127 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,275 | ₩88,785 | ₩88,154 | ₩88,678 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,215 | ₩88,047 | ₩87,175 | ₩87,926 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,685 | ₩87,752 | ₩87,457 | ₩87,618 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩88,007 | ₩88,208 | ₩87,658 | ₩87,698 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,288 | ₩88,678 | ₩88,181 | ₩88,382 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,637 | ₩89,174 | ₩88,584 | ₩88,892 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,953 | ₩89,040 | ₩87,913 | ₩89,040 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,839 | ₩89,053 | ₩88,302 | ₩88,315 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,356 | ₩88,503 | ₩88,007 | ₩88,288 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,502 | ₩90,677 | ₩89,630 | ₩89,697 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,644 | ₩90,422 | ₩89,375 | ₩89,912 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,073 | ₩90,073 | ₩89,308 | ₩89,536 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,751 | ₩89,751 | ₩88,839 | ₩89,375 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,261 | ₩90,261 | ₩89,496 | ₩89,684 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,838 | ₩90,891 | ₩90,180 | ₩90,368 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,784 | ₩91,173 | ₩90,556 | ₩91,026 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,301 | ₩90,932 | ₩90,167 | ₩90,730 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,717 | ₩90,972 | ₩90,569 | ₩90,663 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,783 | ₩92,918 | ₩92,032 | ₩92,354 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,367 | ₩93,146 | ₩91,858 | ₩93,146 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,636 | ₩93,011 | ₩92,274 | ₩92,421 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,099 | ₩92,300 | ₩91,858 | ₩92,139 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,589 | ₩91,629 | ₩90,865 | ₩91,307 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,677 | ₩91,361 | ₩90,650 | ₩91,079 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩91,039 | ₩91,173 | ₩90,489 | ₩90,583 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,281 | ₩91,401 | ₩90,462 | ₩90,784 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,985 | ₩91,361 | ₩90,838 | ₩90,972 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,072 | ₩92,139 | ₩90,677 | ₩90,690 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,314 | ₩92,461 | ₩91,562 | ₩91,576 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,448 | ₩93,079 | ₩92,354 | ₩92,703 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,515 | ₩92,703 | ₩92,287 | ₩92,555 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,764 | ₩92,059 | ₩91,629 | ₩91,898 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,536 | ₩92,247 | ₩91,536 | ₩91,831 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,898 | ₩92,341 | ₩91,884 | ₩92,233 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,858 | ₩91,925 | ₩90,918 | ₩91,012 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,341 | ₩92,770 | ₩92,287 | ₩92,569 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,166 | ₩92,435 | ₩91,817 | ₩92,260 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,173 | ₩93,293 | ₩92,609 | ₩92,743 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,998 | ₩93,897 | ₩92,918 | ₩93,266 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,185 | ₩95,199 | ₩94,018 | ₩94,085 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,199 | ₩95,682 | ₩95,145 | ₩95,480 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,286 | ₩95,064 | ₩93,937 | ₩95,038 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,622 | ₩94,635 | ₩93,978 | ₩94,434 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,769 | ₩94,997 | ₩94,206 | ₩94,474 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,360 | ₩95,615 | ₩95,105 | ₩95,454 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,279 | ₩95,601 | ₩95,212 | ₩95,333 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,407 | ₩94,648 | ₩94,192 | ₩94,622 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,112 | ₩94,112 | ₩93,535 | ₩93,978 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩93,038 | ₩94,434 | ₩92,971 | ₩94,219 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,723 | ₩94,233 | ₩92,944 | ₩93,213 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,240 | ₩93,602 | ₩92,877 | ₩93,521 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,703 | ₩93,146 | ₩92,059 | ₩93,105 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,260 | ₩93,360 | ₩92,126 | ₩93,199 | +1.02% | 217.1만 |
|---|