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 | ₩73,606 | ₩74,102 | ₩73,257 | ₩74,102 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,801 | ₩73,834 | ₩72,680 | ₩73,793 | +1.36% | 215만 |
| 2026.10.07 | ₩71,674 | ₩72,935 | ₩71,621 | ₩72,653 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,720 | ₩73,404 | ₩72,613 | ₩72,935 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,573 | ₩72,868 | ₩72,023 | ₩72,720 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,914 | ₩74,451 | ₩73,015 | ₩73,284 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,506 | ₩74,075 | ₩72,238 | ₩73,565 | +1.46% | 258만 |
| 2026.09.30 | ₩75,041 | ₩75,081 | ₩73,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,370 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,845 | ₩75,845 | ₩74,665 | ₩75,309 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,966 | ₩76,328 | ₩75,470 | ₩76,073 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,120 | ₩77,294 | ₩76,328 | ₩76,945 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,635 | ₩78,984 | ₩77,361 | ₩77,374 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,325 | ₩80,365 | ₩78,595 | ₩78,930 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,942 | ₩81,036 | ₩80,459 | ₩80,781 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,727 | ₩80,929 | ₩80,459 | ₩80,875 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,392 | ₩80,392 | ₩79,789 | ₩79,976 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,419 | ₩80,821 | ₩80,191 | ₩80,781 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,426 | ₩80,352 | ₩79,373 | ₩79,547 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,823 | ₩79,185 | ₩78,689 | ₩79,011 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,105 | ₩79,963 | ₩78,635 | ₩79,413 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,842 | ₩80,057 | ₩79,105 | ₩79,158 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,158 | ₩79,789 | ₩78,756 | ₩78,930 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,902 | ₩81,103 | ₩79,628 | ₩80,231 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,210 | ₩81,291 | ₩80,513 | ₩80,875 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,022 | ₩81,331 | ₩80,794 | ₩80,862 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩80,996 | ₩81,143 | ₩80,580 | ₩80,607 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,486 | ₩80,553 | ₩80,110 | ₩80,432 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,285 | ₩81,076 | ₩80,218 | ₩80,325 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,647 | ₩80,727 | ₩80,178 | ₩80,701 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,438 | ₩82,431 | ₩81,251 | ₩81,358 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,747 | ₩81,961 | ₩81,479 | ₩81,666 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,827 | ₩81,921 | ₩81,572 | ₩81,921 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,546 | ₩82,122 | ₩81,318 | ₩82,109 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,580 | ₩81,237 | ₩80,540 | ₩80,714 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,882 | ₩80,137 | ₩79,628 | ₩79,815 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,298 | ₩80,982 | ₩80,030 | ₩80,218 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,915 | ₩81,358 | ₩80,674 | ₩81,264 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,353 | ₩79,118 | ₩78,233 | ₩78,970 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,225 | ₩79,319 | ₩78,461 | ₩78,568 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,896 | ₩80,070 | ₩79,306 | ₩79,708 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,513 | ₩81,130 | ₩80,406 | ₩80,499 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,365 | ₩80,392 | ₩79,789 | ₩79,869 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,191 | ₩80,446 | ₩79,950 | ₩80,030 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,473 | ₩80,540 | ₩79,856 | ₩79,896 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,942 | ₩81,063 | ₩80,540 | ₩80,942 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,076 | ₩81,264 | ₩80,513 | ₩80,634 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,277 | ₩81,559 | ₩81,090 | ₩81,344 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,781 | ₩81,076 | ₩80,620 | ₩81,063 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,164 | ₩80,379 | ₩79,882 | ₩80,124 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,178 | ₩80,191 | ₩79,266 | ₩79,748 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,540 | ₩80,714 | ₩80,151 | ₩80,607 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,967 | ₩83,048 | ₩80,499 | ₩80,754 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,525 | ₩83,235 | ₩82,525 | ₩83,075 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,391 | ₩82,619 | ₩82,109 | ₩82,417 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,720 | ₩82,203 | ₩81,613 | ₩81,653 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,264 | ₩81,707 | ₩81,224 | ₩81,599 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,055 | ₩82,256 | ₩81,760 | ₩81,841 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,216 | ₩82,297 | ₩81,747 | ₩82,163 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,034 | ₩83,101 | ₩82,337 | ₩82,431 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,477 | ₩83,799 | ₩83,329 | ₩83,396 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,310 | ₩82,873 | ₩82,243 | ₩82,873 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,686 | ₩83,168 | ₩82,686 | ₩82,873 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,940 | ₩83,437 | ₩82,793 | ₩82,820 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,021 | ₩83,195 | ₩82,739 | ₩82,779 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,423 | ₩83,665 | ₩83,155 | ₩83,490 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,155 | ₩83,678 | ₩83,115 | ₩83,396 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,222 | ₩83,463 | ₩82,900 | ₩83,303 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,389 | ₩84,483 | ₩83,557 | ₩83,598 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,818 | ₩84,939 | ₩84,469 | ₩84,885 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,791 | ₩85,395 | ₩84,778 | ₩85,153 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,019 | ₩85,489 | ₩84,939 | ₩85,113 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,372 | ₩88,399 | ₩87,192 | ₩87,286 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,721 | ₩88,989 | ₩88,641 | ₩88,828 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,171 | ₩88,654 | ₩88,144 | ₩88,627 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,177 | ₩89,472 | ₩88,654 | ₩88,761 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,641 | ₩89,083 | ₩88,574 | ₩88,936 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,964 | ₩87,447 | ₩86,937 | ₩87,138 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,286 | ₩87,326 | ₩86,763 | ₩86,924 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,533 | ₩88,721 | ₩87,809 | ₩87,983 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,071 | ₩87,541 | ₩86,468 | ₩87,340 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,468 | ₩87,098 | ₩86,401 | ₩86,857 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,414 | ₩86,642 | ₩85,972 | ₩85,985 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩85,998 | ₩86,347 | ₩85,717 | ₩86,173 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,395 | ₩86,669 | ₩85,180 | ₩86,508 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,261 | ₩85,529 | ₩84,644 | ₩84,872 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,086 | ₩85,395 | ₩84,791 | ₩85,355 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,502 | ₩85,663 | ₩84,550 | ₩84,550 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,113 | ₩85,730 | ₩85,060 | ₩85,341 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,891 | ₩86,092 | ₩85,676 | ₩85,811 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,462 | ₩85,663 | ₩85,194 | ₩85,542 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,200 | ₩86,240 | ₩85,797 | ₩85,958 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,832 | ₩85,811 | ₩84,684 | ₩85,636 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,636 | ₩85,811 | ₩85,140 | ₩85,462 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,019 | ₩85,703 | ₩84,858 | ₩85,489 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,778 | ₩85,127 | ₩84,697 | ₩84,818 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,992 | ₩85,060 | ₩84,335 | ₩84,590 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,879 | ₩83,973 | ₩83,222 | ₩83,946 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,364 | ₩83,303 | ₩81,961 | ₩83,303 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,559 | ₩82,900 | ₩81,519 | ₩82,726 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,371 | ₩81,774 | ₩81,130 | ₩81,479 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,417 | ₩82,712 | ₩81,881 | ₩82,256 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,605 | ₩82,820 | ₩82,297 | ₩82,444 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,684 | ₩84,872 | ₩84,241 | ₩84,255 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,228 | ₩84,402 | ₩83,718 | ₩83,946 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,657 | ₩84,657 | ₩84,241 | ₩84,322 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,676 | ₩85,676 | ₩85,100 | ₩85,167 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,891 | ₩86,213 | ₩85,811 | ₩85,878 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,173 | ₩86,173 | ₩85,247 | ₩85,288 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,958 | ₩86,092 | ₩85,784 | ₩85,985 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,563 | ₩85,153 | ₩84,496 | ₩85,060 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,872 | ₩84,885 | ₩84,027 | ₩84,349 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,073 | ₩85,744 | ₩84,805 | ₩85,247 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,194 | ₩85,207 | ₩84,322 | ₩84,671 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,395 | ₩85,395 | ₩84,832 | ₩84,992 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,516 | ₩85,985 | ₩85,288 | ₩85,985 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,012 | ₩86,226 | ₩85,596 | ₩85,744 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,092 | ₩86,562 | ₩85,797 | ₩86,361 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,602 | ₩86,964 | ₩85,784 | ₩86,253 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,991 | ₩87,152 | ₩86,468 | ₩86,535 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,817 | ₩86,977 | ₩86,173 | ₩86,253 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,897 | ₩86,924 | ₩86,293 | ₩86,790 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,857 | ₩86,991 | ₩86,602 | ₩86,763 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,656 | ₩86,790 | ₩85,609 | ₩85,784 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,897 | ₩86,991 | ₩86,508 | ₩86,615 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,481 | ₩87,219 | ₩86,387 | ₩87,179 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,173 | ₩86,669 | ₩85,878 | ₩86,575 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,361 | ₩86,468 | ₩85,945 | ₩86,267 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,562 | ₩87,192 | ₩86,106 | ₩86,535 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,541 | ₩87,541 | ₩86,656 | ₩86,884 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,454 | ₩86,629 | ₩85,529 | ₩86,548 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,428 | ₩87,031 | ₩86,347 | ₩86,790 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,837 | ₩86,897 | ₩85,837 | ₩86,830 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,039 | ₩86,656 | ₩85,931 | ₩85,985 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,568 | ₩87,822 | ₩86,924 | ₩87,112 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,219 | ₩87,635 | ₩86,977 | ₩87,366 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,703 | ₩86,562 | ₩85,623 | ₩85,797 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,857 | ₩87,259 | ₩86,387 | ₩86,776 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,474 | ₩87,608 | ₩87,031 | ₩87,487 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,837 | ₩86,736 | ₩85,650 | ₩86,428 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,562 | ₩87,340 | ₩86,226 | ₩86,870 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,581 | ₩87,648 | ₩85,905 | ₩86,092 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,916 | ₩88,909 | ₩87,755 | ₩88,533 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,037 | ₩88,225 | ₩87,447 | ₩87,514 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,809 | ₩88,278 | ₩87,809 | ₩88,131 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,688 | ₩88,024 | ₩87,447 | ₩87,796 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,407 | ₩87,755 | ₩86,749 | ₩86,884 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,273 | ₩87,943 | ₩87,085 | ₩87,594 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,587 | ₩88,694 | ₩87,527 | ₩87,675 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,156 | ₩90,478 | ₩89,459 | ₩89,512 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,553 | ₩91,175 | ₩89,445 | ₩91,055 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,714 | ₩90,491 | ₩89,137 | ₩89,821 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,102 | ₩90,639 | ₩89,888 | ₩90,438 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,947 | ₩91,269 | ₩90,679 | ₩90,813 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,585 | ₩91,551 | ₩90,572 | ₩91,216 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,020 | ₩92,020 | ₩91,122 | ₩91,497 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,624 | ₩92,906 | ₩92,450 | ₩92,731 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,806 | ₩92,168 | ₩91,739 | ₩92,074 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,243 | ₩91,846 | ₩91,229 | ₩91,551 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,631 | ₩91,792 | ₩91,323 | ₩91,538 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,108 | ₩91,699 | ₩90,974 | ₩91,216 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,363 | ₩91,377 | ₩90,076 | ₩90,867 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,880 | ₩91,377 | ₩90,854 | ₩91,296 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,390 | ₩91,672 | ₩91,041 | ₩91,108 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,699 | ₩92,020 | ₩91,444 | ₩91,658 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,202 | ₩91,471 | ₩91,015 | ₩91,269 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,325 | ₩90,746 | ₩89,298 | ₩90,652 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,842 | ₩89,499 | ₩88,654 | ₩88,788 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,043 | ₩89,526 | ₩89,016 | ₩89,472 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,380 | ₩87,997 | ₩87,138 | ₩87,930 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,782 | ₩87,930 | ₩87,420 | ₩87,930 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,018 | ₩87,809 | ₩86,776 | ₩87,769 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,696 | ₩86,924 | ₩86,414 | ₩86,521 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,508 | ₩86,924 | ₩86,401 | ₩86,897 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,273 | ₩87,340 | ₩86,575 | ₩86,575 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,313 | ₩87,621 | ₩86,951 | ₩86,977 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,085 | ₩87,957 | ₩86,977 | ₩87,809 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,635 | ₩87,997 | ₩87,353 | ₩87,836 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,694 | ₩88,882 | ₩87,943 | ₩88,117 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,217 | ₩89,365 | ₩88,895 | ₩89,097 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,372 | ₩88,614 | ₩87,796 | ₩88,453 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,420 | ₩88,225 | ₩87,246 | ₩88,171 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,629 | ₩87,742 | ₩86,374 | ₩87,474 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,334 | ₩86,991 | ₩86,186 | ₩86,481 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,721 | ₩89,043 | ₩88,131 | ₩88,319 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,512 | ₩89,526 | ₩89,016 | ₩89,016 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,225 | ₩89,016 | ₩88,225 | ₩88,936 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,225 | ₩88,238 | ₩87,675 | ₩88,050 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,661 | ₩88,265 | ₩87,501 | ₩87,903 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,299 | ₩88,480 | ₩87,045 | ₩88,359 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,286 | ₩87,661 | ₩87,192 | ₩87,313 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,077 | ₩88,372 | ₩87,527 | ₩88,064 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,991 | ₩87,299 | ₩86,629 | ₩87,259 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,085 | ₩87,581 | ₩86,991 | ₩87,501 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,447 | ₩87,460 | ₩86,884 | ₩86,964 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,943 | ₩88,292 | ₩87,165 | ₩87,192 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,024 | ₩88,480 | ₩87,916 | ₩88,238 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,372 | ₩88,587 | ₩88,158 | ₩88,506 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,694 | ₩88,802 | ₩87,863 | ₩88,091 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,238 | ₩88,748 | ₩88,117 | ₩88,641 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,179 | ₩88,010 | ₩87,138 | ₩87,889 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,648 | ₩87,715 | ₩87,420 | ₩87,581 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,970 | ₩88,171 | ₩87,621 | ₩87,661 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,252 | ₩88,641 | ₩88,144 | ₩88,346 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,600 | ₩89,137 | ₩88,547 | ₩88,855 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,916 | ₩89,003 | ₩87,876 | ₩89,003 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,802 | ₩89,016 | ₩88,265 | ₩88,278 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,319 | ₩88,466 | ₩87,970 | ₩88,252 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,465 | ₩90,639 | ₩89,593 | ₩89,660 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,606 | ₩90,384 | ₩89,338 | ₩89,874 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,035 | ₩90,035 | ₩89,271 | ₩89,499 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,714 | ₩89,714 | ₩88,802 | ₩89,338 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,223 | ₩90,223 | ₩89,459 | ₩89,646 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,800 | ₩90,854 | ₩90,143 | ₩90,330 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,746 | ₩91,135 | ₩90,518 | ₩90,988 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,263 | ₩90,894 | ₩90,129 | ₩90,693 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,679 | ₩90,934 | ₩90,532 | ₩90,626 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,745 | ₩92,879 | ₩91,994 | ₩92,315 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,329 | ₩93,107 | ₩91,819 | ₩93,107 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,597 | ₩92,973 | ₩92,235 | ₩92,383 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,061 | ₩92,262 | ₩91,819 | ₩92,101 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,551 | ₩91,591 | ₩90,827 | ₩91,269 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,639 | ₩91,323 | ₩90,612 | ₩91,041 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩91,001 | ₩91,135 | ₩90,451 | ₩90,545 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,243 | ₩91,363 | ₩90,424 | ₩90,746 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,947 | ₩91,323 | ₩90,800 | ₩90,934 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,034 | ₩92,101 | ₩90,639 | ₩90,652 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,275 | ₩92,423 | ₩91,524 | ₩91,538 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,409 | ₩93,040 | ₩92,315 | ₩92,664 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,476 | ₩92,664 | ₩92,248 | ₩92,517 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,725 | ₩92,020 | ₩91,591 | ₩91,859 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,497 | ₩92,208 | ₩91,497 | ₩91,792 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,859 | ₩92,302 | ₩91,846 | ₩92,195 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,819 | ₩91,886 | ₩90,880 | ₩90,974 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,302 | ₩92,731 | ₩92,248 | ₩92,530 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,128 | ₩92,396 | ₩91,779 | ₩92,222 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,134 | ₩93,254 | ₩92,570 | ₩92,704 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,959 | ₩93,858 | ₩92,879 | ₩93,228 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,145 | ₩95,159 | ₩93,979 | ₩94,046 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,159 | ₩95,642 | ₩95,105 | ₩95,441 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,247 | ₩95,025 | ₩93,898 | ₩94,998 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,582 | ₩94,596 | ₩93,938 | ₩94,394 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,730 | ₩94,958 | ₩94,166 | ₩94,435 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,320 | ₩95,575 | ₩95,065 | ₩95,414 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,239 | ₩95,561 | ₩95,172 | ₩95,293 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,368 | ₩94,609 | ₩94,153 | ₩94,582 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,072 | ₩94,072 | ₩93,496 | ₩93,938 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩92,999 | ₩94,394 | ₩92,932 | ₩94,180 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,684 | ₩94,193 | ₩92,906 | ₩93,174 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,201 | ₩93,563 | ₩92,839 | ₩93,482 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,664 | ₩93,107 | ₩92,020 | ₩93,067 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,222 | ₩93,321 | ₩92,087 | ₩93,160 | +1.02% | 217.1만 |
|---|