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 | ₩73,600 | ₩74,096 | ₩73,251 | ₩74,096 | +0.67% | 362.2만 |
| 2026.10.08 | ₩72,795 | ₩73,828 | ₩72,674 | ₩73,787 | +1.36% | 215만 |
| 2026.10.07 | ₩71,668 | ₩72,929 | ₩71,615 | ₩72,647 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,714 | ₩73,398 | ₩72,607 | ₩72,929 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,567 | ₩72,862 | ₩72,017 | ₩72,714 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,908 | ₩74,444 | ₩73,009 | ₩73,278 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,500 | ₩74,069 | ₩72,232 | ₩73,559 | +1.46% | 258만 |
| 2026.09.30 | ₩75,035 | ₩75,075 | ₩73,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,364 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,839 | ₩75,839 | ₩74,659 | ₩75,303 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,960 | ₩76,322 | ₩75,464 | ₩76,067 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,113 | ₩77,288 | ₩76,322 | ₩76,939 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,629 | ₩78,977 | ₩77,355 | ₩77,368 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,318 | ₩80,359 | ₩78,588 | ₩78,924 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,935 | ₩81,029 | ₩80,453 | ₩80,774 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,721 | ₩80,922 | ₩80,453 | ₩80,868 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,386 | ₩80,386 | ₩79,782 | ₩79,970 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,412 | ₩80,815 | ₩80,184 | ₩80,774 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,420 | ₩80,345 | ₩79,366 | ₩79,541 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,816 | ₩79,179 | ₩78,682 | ₩79,004 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,098 | ₩79,956 | ₩78,629 | ₩79,407 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,836 | ₩80,050 | ₩79,098 | ₩79,152 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,152 | ₩79,782 | ₩78,749 | ₩78,924 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,895 | ₩81,096 | ₩79,621 | ₩80,225 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,204 | ₩81,284 | ₩80,506 | ₩80,868 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,016 | ₩81,324 | ₩80,788 | ₩80,855 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩80,989 | ₩81,137 | ₩80,573 | ₩80,600 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,479 | ₩80,546 | ₩80,104 | ₩80,426 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,278 | ₩81,069 | ₩80,211 | ₩80,318 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,640 | ₩80,721 | ₩80,171 | ₩80,694 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,432 | ₩82,424 | ₩81,244 | ₩81,351 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,740 | ₩81,955 | ₩81,472 | ₩81,660 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,821 | ₩81,914 | ₩81,566 | ₩81,914 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,539 | ₩82,116 | ₩81,311 | ₩82,102 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,573 | ₩81,230 | ₩80,533 | ₩80,707 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,876 | ₩80,131 | ₩79,621 | ₩79,809 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,292 | ₩80,976 | ₩80,023 | ₩80,211 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,909 | ₩81,351 | ₩80,667 | ₩81,257 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,347 | ₩79,111 | ₩78,226 | ₩78,964 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,219 | ₩79,313 | ₩78,454 | ₩78,562 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,889 | ₩80,064 | ₩79,299 | ₩79,702 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,506 | ₩81,123 | ₩80,399 | ₩80,493 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,359 | ₩80,386 | ₩79,782 | ₩79,863 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,184 | ₩80,439 | ₩79,943 | ₩80,023 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,466 | ₩80,533 | ₩79,849 | ₩79,889 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,935 | ₩81,056 | ₩80,533 | ₩80,935 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,069 | ₩81,257 | ₩80,506 | ₩80,627 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,271 | ₩81,552 | ₩81,083 | ₩81,338 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,774 | ₩81,069 | ₩80,614 | ₩81,056 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,158 | ₩80,372 | ₩79,876 | ₩80,117 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,171 | ₩80,184 | ₩79,259 | ₩79,742 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,533 | ₩80,707 | ₩80,144 | ₩80,600 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,960 | ₩83,041 | ₩80,493 | ₩80,748 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,518 | ₩83,229 | ₩82,518 | ₩83,068 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,384 | ₩82,612 | ₩82,102 | ₩82,411 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,713 | ₩82,196 | ₩81,606 | ₩81,646 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,257 | ₩81,700 | ₩81,217 | ₩81,593 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,048 | ₩82,250 | ₩81,753 | ₩81,834 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,209 | ₩82,290 | ₩81,740 | ₩82,156 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,028 | ₩83,095 | ₩82,330 | ₩82,424 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,470 | ₩83,792 | ₩83,323 | ₩83,390 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,303 | ₩82,867 | ₩82,236 | ₩82,867 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,679 | ₩83,162 | ₩82,679 | ₩82,867 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,934 | ₩83,430 | ₩82,786 | ₩82,813 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,014 | ₩83,188 | ₩82,732 | ₩82,773 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,416 | ₩83,658 | ₩83,148 | ₩83,483 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,148 | ₩83,671 | ₩83,108 | ₩83,390 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,215 | ₩83,457 | ₩82,893 | ₩83,296 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,382 | ₩84,476 | ₩83,551 | ₩83,591 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,811 | ₩84,932 | ₩84,462 | ₩84,878 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,784 | ₩85,388 | ₩84,771 | ₩85,146 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,012 | ₩85,482 | ₩84,932 | ₩85,106 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,365 | ₩88,392 | ₩87,185 | ₩87,279 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,714 | ₩88,982 | ₩88,633 | ₩88,821 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,164 | ₩88,647 | ₩88,137 | ₩88,620 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,170 | ₩89,465 | ₩88,647 | ₩88,754 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,633 | ₩89,076 | ₩88,566 | ₩88,928 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,957 | ₩87,440 | ₩86,930 | ₩87,131 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,279 | ₩87,319 | ₩86,756 | ₩86,917 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,526 | ₩88,714 | ₩87,802 | ₩87,976 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,064 | ₩87,534 | ₩86,461 | ₩87,332 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,461 | ₩87,091 | ₩86,394 | ₩86,850 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,407 | ₩86,635 | ₩85,965 | ₩85,978 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩85,991 | ₩86,340 | ₩85,710 | ₩86,166 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,388 | ₩86,662 | ₩85,173 | ₩86,501 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,254 | ₩85,522 | ₩84,637 | ₩84,865 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,079 | ₩85,388 | ₩84,784 | ₩85,348 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,495 | ₩85,656 | ₩84,543 | ₩84,543 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,106 | ₩85,723 | ₩85,053 | ₩85,334 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,884 | ₩86,085 | ₩85,669 | ₩85,804 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,455 | ₩85,656 | ₩85,187 | ₩85,535 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,192 | ₩86,233 | ₩85,790 | ₩85,951 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,825 | ₩85,804 | ₩84,677 | ₩85,629 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,629 | ₩85,804 | ₩85,133 | ₩85,455 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,012 | ₩85,696 | ₩84,851 | ₩85,482 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,771 | ₩85,120 | ₩84,690 | ₩84,811 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,986 | ₩85,053 | ₩84,328 | ₩84,583 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,872 | ₩83,966 | ₩83,215 | ₩83,939 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,357 | ₩83,296 | ₩81,955 | ₩83,296 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,552 | ₩82,893 | ₩81,512 | ₩82,719 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,365 | ₩81,767 | ₩81,123 | ₩81,472 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,411 | ₩82,706 | ₩81,874 | ₩82,250 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,598 | ₩82,813 | ₩82,290 | ₩82,437 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,677 | ₩84,865 | ₩84,234 | ₩84,248 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,221 | ₩84,395 | ₩83,711 | ₩83,939 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,650 | ₩84,650 | ₩84,234 | ₩84,315 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,669 | ₩85,669 | ₩85,093 | ₩85,160 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,884 | ₩86,206 | ₩85,804 | ₩85,871 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,166 | ₩86,166 | ₩85,240 | ₩85,281 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,951 | ₩86,085 | ₩85,777 | ₩85,978 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,556 | ₩85,146 | ₩84,489 | ₩85,053 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,865 | ₩84,878 | ₩84,020 | ₩84,342 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,066 | ₩85,737 | ₩84,798 | ₩85,240 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,187 | ₩85,200 | ₩84,315 | ₩84,664 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,388 | ₩85,388 | ₩84,825 | ₩84,986 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,509 | ₩85,978 | ₩85,281 | ₩85,978 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,005 | ₩86,219 | ₩85,589 | ₩85,737 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,085 | ₩86,555 | ₩85,790 | ₩86,353 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,595 | ₩86,957 | ₩85,777 | ₩86,246 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,984 | ₩87,145 | ₩86,461 | ₩86,528 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,809 | ₩86,970 | ₩86,166 | ₩86,246 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,890 | ₩86,917 | ₩86,286 | ₩86,783 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,850 | ₩86,984 | ₩86,595 | ₩86,756 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,648 | ₩86,783 | ₩85,602 | ₩85,777 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,890 | ₩86,984 | ₩86,501 | ₩86,608 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,474 | ₩87,212 | ₩86,380 | ₩87,172 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,166 | ₩86,662 | ₩85,871 | ₩86,568 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,353 | ₩86,461 | ₩85,938 | ₩86,260 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,555 | ₩87,185 | ₩86,099 | ₩86,528 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,534 | ₩87,534 | ₩86,648 | ₩86,876 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,447 | ₩86,622 | ₩85,522 | ₩86,541 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,420 | ₩87,024 | ₩86,340 | ₩86,783 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,830 | ₩86,890 | ₩85,830 | ₩86,823 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,032 | ₩86,648 | ₩85,924 | ₩85,978 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,560 | ₩87,815 | ₩86,917 | ₩87,104 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,212 | ₩87,627 | ₩86,970 | ₩87,359 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,696 | ₩86,555 | ₩85,616 | ₩85,790 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,850 | ₩87,252 | ₩86,380 | ₩86,769 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,467 | ₩87,601 | ₩87,024 | ₩87,480 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,830 | ₩86,729 | ₩85,643 | ₩86,420 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,555 | ₩87,332 | ₩86,219 | ₩86,863 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,574 | ₩87,641 | ₩85,897 | ₩86,085 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,909 | ₩88,902 | ₩87,748 | ₩88,526 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,030 | ₩88,218 | ₩87,440 | ₩87,507 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,802 | ₩88,271 | ₩87,802 | ₩88,124 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,681 | ₩88,016 | ₩87,440 | ₩87,788 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,399 | ₩87,748 | ₩86,742 | ₩86,876 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,265 | ₩87,936 | ₩87,078 | ₩87,587 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,580 | ₩88,687 | ₩87,520 | ₩87,668 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,149 | ₩90,471 | ₩89,451 | ₩89,505 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,545 | ₩91,168 | ₩89,438 | ₩91,047 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,706 | ₩90,484 | ₩89,130 | ₩89,813 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,095 | ₩90,632 | ₩89,881 | ₩90,430 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,940 | ₩91,262 | ₩90,672 | ₩90,806 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,578 | ₩91,543 | ₩90,564 | ₩91,208 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,013 | ₩92,013 | ₩91,114 | ₩91,490 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,616 | ₩92,898 | ₩92,442 | ₩92,724 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,798 | ₩92,160 | ₩91,731 | ₩92,067 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,235 | ₩91,839 | ₩91,222 | ₩91,543 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,624 | ₩91,785 | ₩91,315 | ₩91,530 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,101 | ₩91,691 | ₩90,967 | ₩91,208 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,356 | ₩91,369 | ₩90,068 | ₩90,860 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,873 | ₩91,369 | ₩90,846 | ₩91,289 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,383 | ₩91,664 | ₩91,034 | ₩91,101 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,691 | ₩92,013 | ₩91,436 | ₩91,651 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,195 | ₩91,463 | ₩91,007 | ₩91,262 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,317 | ₩90,739 | ₩89,290 | ₩90,645 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,834 | ₩89,492 | ₩88,647 | ₩88,781 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,036 | ₩89,518 | ₩89,009 | ₩89,465 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,373 | ₩87,990 | ₩87,131 | ₩87,923 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,775 | ₩87,923 | ₩87,413 | ₩87,923 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,011 | ₩87,802 | ₩86,769 | ₩87,762 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,689 | ₩86,917 | ₩86,407 | ₩86,514 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,501 | ₩86,917 | ₩86,394 | ₩86,890 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,265 | ₩87,332 | ₩86,568 | ₩86,568 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,306 | ₩87,614 | ₩86,944 | ₩86,970 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,078 | ₩87,949 | ₩86,970 | ₩87,802 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,627 | ₩87,990 | ₩87,346 | ₩87,829 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,687 | ₩88,875 | ₩87,936 | ₩88,110 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,210 | ₩89,357 | ₩88,888 | ₩89,089 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,365 | ₩88,606 | ₩87,788 | ₩88,446 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,413 | ₩88,218 | ₩87,239 | ₩88,164 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,622 | ₩87,735 | ₩86,367 | ₩87,467 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,327 | ₩86,984 | ₩86,179 | ₩86,474 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,714 | ₩89,036 | ₩88,124 | ₩88,311 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,505 | ₩89,518 | ₩89,009 | ₩89,009 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,218 | ₩89,009 | ₩88,218 | ₩88,928 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,218 | ₩88,231 | ₩87,668 | ₩88,043 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,654 | ₩88,258 | ₩87,493 | ₩87,896 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,292 | ₩88,472 | ₩87,037 | ₩88,352 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,279 | ₩87,654 | ₩87,185 | ₩87,306 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,070 | ₩88,365 | ₩87,520 | ₩88,057 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,984 | ₩87,292 | ₩86,622 | ₩87,252 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,078 | ₩87,574 | ₩86,984 | ₩87,493 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,440 | ₩87,453 | ₩86,876 | ₩86,957 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,936 | ₩88,285 | ₩87,158 | ₩87,185 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,016 | ₩88,472 | ₩87,909 | ₩88,231 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,365 | ₩88,580 | ₩88,151 | ₩88,499 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,687 | ₩88,794 | ₩87,855 | ₩88,083 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,231 | ₩88,741 | ₩88,110 | ₩88,633 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,172 | ₩88,003 | ₩87,131 | ₩87,882 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,641 | ₩87,708 | ₩87,413 | ₩87,574 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,963 | ₩88,164 | ₩87,614 | ₩87,654 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,244 | ₩88,633 | ₩88,137 | ₩88,338 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,593 | ₩89,130 | ₩88,539 | ₩88,848 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,909 | ₩88,995 | ₩87,869 | ₩88,995 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,794 | ₩89,009 | ₩88,258 | ₩88,271 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,311 | ₩88,459 | ₩87,963 | ₩88,244 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,457 | ₩90,632 | ₩89,585 | ₩89,653 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,599 | ₩90,377 | ₩89,331 | ₩89,867 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,028 | ₩90,028 | ₩89,264 | ₩89,492 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,706 | ₩89,706 | ₩88,794 | ₩89,331 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,216 | ₩90,216 | ₩89,451 | ₩89,639 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,792 | ₩90,846 | ₩90,135 | ₩90,323 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,739 | ₩91,128 | ₩90,511 | ₩90,980 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,256 | ₩90,886 | ₩90,122 | ₩90,685 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,672 | ₩90,927 | ₩90,524 | ₩90,618 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,737 | ₩92,871 | ₩91,986 | ₩92,308 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,321 | ₩93,099 | ₩91,812 | ₩93,099 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,590 | ₩92,965 | ₩92,227 | ₩92,375 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,053 | ₩92,254 | ₩91,812 | ₩92,093 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,543 | ₩91,584 | ₩90,819 | ₩91,262 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,632 | ₩91,315 | ₩90,605 | ₩91,034 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩90,994 | ₩91,128 | ₩90,444 | ₩90,538 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,235 | ₩91,356 | ₩90,417 | ₩90,739 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,940 | ₩91,315 | ₩90,792 | ₩90,927 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,026 | ₩92,093 | ₩90,632 | ₩90,645 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,268 | ₩92,415 | ₩91,517 | ₩91,530 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,402 | ₩93,032 | ₩92,308 | ₩92,657 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,469 | ₩92,657 | ₩92,241 | ₩92,509 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,718 | ₩92,013 | ₩91,584 | ₩91,852 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,490 | ₩92,201 | ₩91,490 | ₩91,785 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,852 | ₩92,295 | ₩91,839 | ₩92,187 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,812 | ₩91,879 | ₩90,873 | ₩90,967 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,295 | ₩92,724 | ₩92,241 | ₩92,522 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,120 | ₩92,388 | ₩91,771 | ₩92,214 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,126 | ₩93,247 | ₩92,563 | ₩92,697 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,952 | ₩93,850 | ₩92,871 | ₩93,220 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,138 | ₩95,151 | ₩93,971 | ₩94,038 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,151 | ₩95,634 | ₩95,097 | ₩95,433 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,239 | ₩95,017 | ₩93,890 | ₩94,990 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,574 | ₩94,588 | ₩93,931 | ₩94,387 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,722 | ₩94,950 | ₩94,159 | ₩94,427 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,312 | ₩95,567 | ₩95,057 | ₩95,406 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,232 | ₩95,553 | ₩95,164 | ₩95,285 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,360 | ₩94,601 | ₩94,145 | ₩94,574 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,065 | ₩94,065 | ₩93,488 | ₩93,931 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩92,992 | ₩94,387 | ₩92,925 | ₩94,172 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,676 | ₩94,185 | ₩92,898 | ₩93,166 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,193 | ₩93,555 | ₩92,831 | ₩93,475 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,657 | ₩93,099 | ₩92,013 | ₩93,059 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,214 | ₩93,314 | ₩92,080 | ₩93,153 | +1.02% | 217.1만 |
|---|