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 | ₩73,611 | ₩74,107 | ₩73,262 | ₩74,107 | +0.67% | 362.1만 |
| 2026.10.08 | ₩72,806 | ₩73,839 | ₩72,686 | ₩73,799 | +1.36% | 215만 |
| 2026.10.07 | ₩71,680 | ₩72,940 | ₩71,626 | ₩72,659 | +1.37% | 326.6만 |
| 2026.10.06 | ₩72,726 | ₩73,410 | ₩72,619 | ₩72,940 | +0.30% | 146.7만 |
| 2026.10.05 | ₩72,578 | ₩72,873 | ₩72,028 | ₩72,726 | +0.20% | 308.6만 |
| 2026.10.02 | ₩73,920 | ₩74,456 | ₩73,021 | ₩73,289 | -0.85% | 268.3만 |
| 2026.10.01 | ₩72,511 | ₩74,081 | ₩72,243 | ₩73,571 | +1.46% | 258만 |
| 2026.09.30 | ₩75,046 | ₩75,087 | ₩73,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,376 |
| -0.89% |
| 749.1만 |
| 2026.09.29 | ₩75,851 | ₩75,851 | ₩74,671 | ₩75,315 | -0.71% | 209.6만 |
|---|
| 2026.09.28 | ₩75,972 | ₩76,334 | ₩75,476 | ₩76,079 | +0.14% | 297.1만 |
|---|
| 2026.09.25 | ₩77,125 | ₩77,300 | ₩76,334 | ₩76,951 | -0.23% | 174.5만 |
|---|
| 2026.09.24 | ₩78,641 | ₩78,990 | ₩77,367 | ₩77,380 | -1.60% | 205.8만 |
|---|
| 2026.09.23 | ₩80,331 | ₩80,371 | ₩78,601 | ₩78,936 | -1.74% | 320.7만 |
|---|
| 2026.09.22 | ₩80,948 | ₩81,042 | ₩80,465 | ₩80,787 | -0.20% | 82.3만 |
|---|
| 2026.09.21 | ₩80,733 | ₩80,935 | ₩80,465 | ₩80,881 | +0.18% | 87.1만 |
|---|
| 2026.09.18 | ₩80,398 | ₩80,398 | ₩79,795 | ₩79,982 | -0.52% | 93.7만 |
|---|
| 2026.09.17 | ₩80,425 | ₩80,827 | ₩80,197 | ₩80,787 | +0.45% | 85.2만 |
|---|
| 2026.09.16 | ₩79,432 | ₩80,358 | ₩79,379 | ₩79,553 | +0.15% | 465.9만 |
|---|
| 2026.09.15 | ₩78,829 | ₩79,191 | ₩78,695 | ₩79,017 | +0.24% | 159.3만 |
|---|
| 2026.09.14 | ₩79,110 | ₩79,969 | ₩78,641 | ₩79,419 | +0.39% | 108.2만 |
|---|
| 2026.09.11 | ₩79,848 | ₩80,063 | ₩79,110 | ₩79,164 | -0.86% | 451.2만 |
|---|
| 2026.09.10 | ₩79,164 | ₩79,795 | ₩78,762 | ₩78,936 | -0.29% | 175.3만 |
|---|
| 2026.09.09 | ₩80,908 | ₩81,109 | ₩79,634 | ₩80,237 | -0.83% | 250.8만 |
|---|
| 2026.09.08 | ₩81,216 | ₩81,297 | ₩80,519 | ₩80,881 | -0.41% | 51.6만 |
|---|
| 2026.09.04 | ₩81,029 | ₩81,337 | ₩80,801 | ₩80,868 | -0.20% | 114.9만 |
|---|
| 2026.09.03 | ₩81,002 | ₩81,149 | ₩80,586 | ₩80,613 | -0.48% | 102.3만 |
|---|
| 2026.09.02 | ₩80,492 | ₩80,559 | ₩80,116 | ₩80,438 | -0.07% | 202.3만 |
|---|
| 2026.09.01 | ₩80,291 | ₩81,082 | ₩80,224 | ₩80,331 | +0.05% | 77.4만 |
|---|
| 2026.08.31 | ₩80,653 | ₩80,733 | ₩80,184 | ₩80,707 | +0.07% | 167.2만 |
|---|
| 2026.08.28 | ₩81,444 | ₩82,437 | ₩81,257 | ₩81,364 | -0.10% | 119.5만 |
|---|
| 2026.08.27 | ₩81,753 | ₩81,967 | ₩81,485 | ₩81,672 | -0.10% | 62.7만 |
|---|
| 2026.08.26 | ₩81,833 | ₩81,927 | ₩81,578 | ₩81,927 | +0.11% | 59.2만 |
|---|
| 2026.08.25 | ₩81,552 | ₩82,128 | ₩81,324 | ₩82,115 | +0.69% | 230.8만 |
|---|
| 2026.08.24 | ₩80,586 | ₩81,243 | ₩80,546 | ₩80,720 | +0.17% | 160.3만 |
|---|
| 2026.08.21 | ₩79,888 | ₩80,143 | ₩79,634 | ₩79,821 | -0.08% | 255.2만 |
|---|
| 2026.08.20 | ₩80,304 | ₩80,988 | ₩80,036 | ₩80,224 | -0.10% | 154.1만 |
|---|
| 2026.08.19 | ₩80,921 | ₩81,364 | ₩80,680 | ₩81,270 | +0.43% | 180.5만 |
|---|
| 2026.08.18 | ₩78,359 | ₩79,124 | ₩78,239 | ₩78,976 | +0.79% | 120.1만 |
|---|
| 2026.08.17 | ₩79,231 | ₩79,325 | ₩78,467 | ₩78,574 | -0.83% | 189.3만 |
|---|
| 2026.08.14 | ₩79,902 | ₩80,076 | ₩79,312 | ₩79,714 | -0.24% | 149.5만 |
|---|
| 2026.08.13 | ₩80,519 | ₩81,136 | ₩80,412 | ₩80,505 | -0.02% | 123.8만 |
|---|
| 2026.08.12 | ₩80,371 | ₩80,398 | ₩79,795 | ₩79,875 | -0.62% | 131.9만 |
|---|
| 2026.08.11 | ₩80,197 | ₩80,452 | ₩79,955 | ₩80,036 | -0.20% | 88.5만 |
|---|
| 2026.08.10 | ₩80,479 | ₩80,546 | ₩79,862 | ₩79,902 | -0.72% | 115.5만 |
|---|
| 2026.08.07 | ₩80,948 | ₩81,069 | ₩80,546 | ₩80,948 | 0.00% | 121.2만 |
|---|
| 2026.08.06 | ₩81,082 | ₩81,270 | ₩80,519 | ₩80,640 | -0.55% | 76.9만 |
|---|
| 2026.08.05 | ₩81,283 | ₩81,565 | ₩81,096 | ₩81,350 | +0.08% | 144.7만 |
|---|
| 2026.08.04 | ₩80,787 | ₩81,082 | ₩80,626 | ₩81,069 | +0.35% | 163.5만 |
|---|
| 2026.08.03 | ₩80,170 | ₩80,385 | ₩79,888 | ₩80,130 | -0.05% | 132.3만 |
|---|
| 2026.07.31 | ₩80,184 | ₩80,197 | ₩79,271 | ₩79,754 | -0.54% | 288.1만 |
|---|
| 2026.07.30 | ₩80,546 | ₩80,720 | ₩80,157 | ₩80,613 | +0.08% | 158만 |
|---|
| 2026.07.29 | ₩82,973 | ₩83,054 | ₩80,505 | ₩80,760 | -2.67% | 146.3만 |
|---|
| 2026.07.28 | ₩82,531 | ₩83,242 | ₩82,531 | ₩83,081 | +0.67% | 82.6만 |
|---|
| 2026.07.27 | ₩82,397 | ₩82,625 | ₩82,115 | ₩82,424 | +0.03% | 81.3만 |
|---|
| 2026.07.24 | ₩81,726 | ₩82,209 | ₩81,619 | ₩81,659 | -0.08% | 92.3만 |
|---|
| 2026.07.23 | ₩81,270 | ₩81,713 | ₩81,230 | ₩81,605 | +0.41% | 269.5만 |
|---|
| 2026.07.22 | ₩82,061 | ₩82,263 | ₩81,766 | ₩81,847 | -0.26% | 168.9만 |
|---|
| 2026.07.21 | ₩82,222 | ₩82,303 | ₩81,753 | ₩82,169 | -0.07% | 97.1만 |
|---|
| 2026.07.20 | ₩83,041 | ₩83,108 | ₩82,343 | ₩82,437 | -0.73% | 94만 |
|---|
| 2026.07.17 | ₩83,483 | ₩83,805 | ₩83,336 | ₩83,403 | -0.10% | 153.7만 |
|---|
| 2026.07.16 | ₩82,316 | ₩82,880 | ₩82,249 | ₩82,880 | +0.68% | 113만 |
|---|
| 2026.07.15 | ₩82,692 | ₩83,175 | ₩82,692 | ₩82,880 | +0.23% | 76.7만 |
|---|
| 2026.07.14 | ₩82,947 | ₩83,443 | ₩82,799 | ₩82,826 | -0.15% | 113.8만 |
|---|
| 2026.07.13 | ₩83,027 | ₩83,201 | ₩82,745 | ₩82,786 | -0.29% | 74.5만 |
|---|
| 2026.07.10 | ₩83,429 | ₩83,671 | ₩83,161 | ₩83,497 | +0.08% | 39.3만 |
|---|
| 2026.07.09 | ₩83,161 | ₩83,684 | ₩83,121 | ₩83,403 | +0.29% | 62.2만 |
|---|
| 2026.07.08 | ₩83,228 | ₩83,470 | ₩82,906 | ₩83,309 | +0.10% | 67만 |
|---|
| 2026.07.07 | ₩84,395 | ₩84,489 | ₩83,564 | ₩83,604 | -0.94% | 132.8만 |
|---|
| 2026.07.06 | ₩84,824 | ₩84,945 | ₩84,476 | ₩84,892 | +0.08% | 60.7만 |
|---|
| 2026.07.02 | ₩84,798 | ₩85,401 | ₩84,784 | ₩85,160 | +0.43% | 94.8만 |
|---|
| 2026.07.01 | ₩85,026 | ₩85,495 | ₩84,945 | ₩85,120 | +0.11% | 73.5만 |
|---|
| 2026.06.30 | ₩88,379 | ₩88,406 | ₩87,199 | ₩87,292 | -1.23% | 117만 |
|---|
| 2026.06.29 | ₩88,728 | ₩88,996 | ₩88,647 | ₩88,835 | +0.12% | 70.8만 |
|---|
| 2026.06.26 | ₩88,178 | ₩88,661 | ₩88,151 | ₩88,634 | +0.52% | 42만 |
|---|
| 2026.06.25 | ₩89,184 | ₩89,479 | ₩88,661 | ₩88,768 | -0.47% | 73.9만 |
|---|
| 2026.06.24 | ₩88,647 | ₩89,090 | ₩88,580 | ₩88,942 | +0.33% | 90.2만 |
|---|
| 2026.06.23 | ₩86,971 | ₩87,453 | ₩86,944 | ₩87,145 | +0.20% | 51.1만 |
|---|
| 2026.06.22 | ₩87,292 | ₩87,333 | ₩86,769 | ₩86,930 | -0.41% | 70.3만 |
|---|
| 2026.06.18 | ₩88,540 | ₩88,728 | ₩87,816 | ₩87,990 | -0.62% | 124.5만 |
|---|
| 2026.06.17 | ₩87,078 | ₩87,547 | ₩86,474 | ₩87,346 | +0.31% | 124.6만 |
|---|
| 2026.06.16 | ₩86,474 | ₩87,105 | ₩86,407 | ₩86,863 | +0.45% | 49.5만 |
|---|
| 2026.06.15 | ₩86,421 | ₩86,649 | ₩85,978 | ₩85,991 | -0.50% | 69.2만 |
|---|
| 2026.06.12 | ₩86,005 | ₩86,354 | ₩85,723 | ₩86,179 | +0.20% | 102.4만 |
|---|
| 2026.06.11 | ₩85,401 | ₩86,675 | ₩85,187 | ₩86,514 | +1.30% | 230.8만 |
|---|
| 2026.06.10 | ₩85,267 | ₩85,535 | ₩84,650 | ₩84,878 | -0.46% | 76.9만 |
|---|
| 2026.06.09 | ₩85,093 | ₩85,401 | ₩84,798 | ₩85,361 | +0.32% | 86.3만 |
|---|
| 2026.06.08 | ₩85,509 | ₩85,669 | ₩84,556 | ₩84,556 | -1.11% | 46.6만 |
|---|
| 2026.06.05 | ₩85,120 | ₩85,737 | ₩85,066 | ₩85,348 | +0.27% | 90.8만 |
|---|
| 2026.06.04 | ₩85,897 | ₩86,099 | ₩85,683 | ₩85,817 | -0.09% | 63.3만 |
|---|
| 2026.06.03 | ₩85,468 | ₩85,669 | ₩85,200 | ₩85,549 | +0.09% | 41만 |
|---|
| 2026.06.02 | ₩86,206 | ₩86,246 | ₩85,804 | ₩85,965 | -0.28% | 125.8만 |
|---|
| 2026.06.01 | ₩84,838 | ₩85,817 | ₩84,690 | ₩85,643 | +0.95% | 156.1만 |
|---|
| 2026.05.29 | ₩85,643 | ₩85,817 | ₩85,146 | ₩85,468 | -0.20% | 90.6만 |
|---|
| 2026.05.28 | ₩85,026 | ₩85,710 | ₩84,865 | ₩85,495 | +0.55% | 82.4만 |
|---|
| 2026.05.27 | ₩84,784 | ₩85,133 | ₩84,704 | ₩84,824 | +0.05% | 86.3만 |
|---|
| 2026.05.26 | ₩84,999 | ₩85,066 | ₩84,342 | ₩84,596 | -0.47% | 74.8만 |
|---|
| 2026.05.22 | ₩83,886 | ₩83,979 | ₩83,228 | ₩83,953 | +0.08% | 72.8만 |
|---|
| 2026.05.21 | ₩82,370 | ₩83,309 | ₩81,967 | ₩83,309 | +1.14% | 125.1만 |
|---|
| 2026.05.20 | ₩81,565 | ₩82,906 | ₩81,525 | ₩82,732 | +1.43% | 127.5만 |
|---|
| 2026.05.19 | ₩81,377 | ₩81,780 | ₩81,136 | ₩81,485 | +0.13% | 157.3만 |
|---|
| 2026.05.18 | ₩82,424 | ₩82,719 | ₩81,887 | ₩82,263 | -0.20% | 175.1만 |
|---|
| 2026.05.15 | ₩82,611 | ₩82,826 | ₩82,303 | ₩82,450 | -0.19% | 314.4만 |
|---|
| 2026.05.14 | ₩84,690 | ₩84,878 | ₩84,248 | ₩84,261 | -0.51% | 76만 |
|---|
| 2026.05.13 | ₩84,234 | ₩84,409 | ₩83,725 | ₩83,953 | -0.33% | 151.4만 |
|---|
| 2026.05.12 | ₩84,663 | ₩84,663 | ₩84,248 | ₩84,328 | -0.40% | 80만 |
|---|
| 2026.05.11 | ₩85,683 | ₩85,683 | ₩85,106 | ₩85,173 | -0.59% | 73.7만 |
|---|
| 2026.05.08 | ₩85,897 | ₩86,219 | ₩85,817 | ₩85,884 | -0.02% | 70.8만 |
|---|
| 2026.05.07 | ₩86,179 | ₩86,179 | ₩85,254 | ₩85,294 | -1.03% | 87.3만 |
|---|
| 2026.05.06 | ₩85,965 | ₩86,099 | ₩85,790 | ₩85,991 | +0.03% | 180.2만 |
|---|
| 2026.05.05 | ₩84,570 | ₩85,160 | ₩84,503 | ₩85,066 | +0.59% | 43.8만 |
|---|
| 2026.05.04 | ₩84,878 | ₩84,892 | ₩84,033 | ₩84,355 | -0.62% | 125.5만 |
|---|
| 2026.05.01 | ₩85,079 | ₩85,750 | ₩84,811 | ₩85,254 | +0.20% | 91.6만 |
|---|
| 2026.04.30 | ₩85,200 | ₩85,213 | ₩84,328 | ₩84,677 | -0.61% | 115.7만 |
|---|
| 2026.04.29 | ₩85,401 | ₩85,401 | ₩84,838 | ₩84,999 | -0.47% | 142.7만 |
|---|
| 2026.04.28 | ₩85,522 | ₩85,991 | ₩85,294 | ₩85,991 | +0.55% | 133.2만 |
|---|
| 2026.04.27 | ₩86,018 | ₩86,233 | ₩85,602 | ₩85,750 | -0.31% | 92.7만 |
|---|
| 2026.04.24 | ₩86,099 | ₩86,568 | ₩85,804 | ₩86,367 | +0.31% | 96.8만 |
|---|
| 2026.04.23 | ₩86,608 | ₩86,971 | ₩85,790 | ₩86,260 | -0.40% | 130.2만 |
|---|
| 2026.04.22 | ₩86,997 | ₩87,158 | ₩86,474 | ₩86,541 | -0.52% | 64.7만 |
|---|
| 2026.04.21 | ₩86,823 | ₩86,984 | ₩86,179 | ₩86,260 | -0.65% | 89.2만 |
|---|
| 2026.04.20 | ₩86,903 | ₩86,930 | ₩86,300 | ₩86,796 | -0.12% | 101.3만 |
|---|
| 2026.04.17 | ₩86,863 | ₩86,997 | ₩86,608 | ₩86,769 | -0.11% | 297.5만 |
|---|
| 2026.04.16 | ₩86,662 | ₩86,796 | ₩85,616 | ₩85,790 | -1.01% | 100.6만 |
|---|
| 2026.04.15 | ₩86,903 | ₩86,997 | ₩86,514 | ₩86,622 | -0.32% | 86.6만 |
|---|
| 2026.04.14 | ₩86,488 | ₩87,225 | ₩86,394 | ₩87,185 | +0.81% | 95.2만 |
|---|
| 2026.04.13 | ₩86,179 | ₩86,675 | ₩85,884 | ₩86,582 | +0.47% | 77.5만 |
|---|
| 2026.04.10 | ₩86,367 | ₩86,474 | ₩85,951 | ₩86,273 | -0.11% | 164.7만 |
|---|
| 2026.04.09 | ₩86,568 | ₩87,199 | ₩86,112 | ₩86,541 | -0.03% | 109.8만 |
|---|
| 2026.04.08 | ₩87,547 | ₩87,547 | ₩86,662 | ₩86,890 | -0.75% | 114.8만 |
|---|
| 2026.04.07 | ₩86,461 | ₩86,635 | ₩85,535 | ₩86,555 | +0.11% | 120만 |
|---|
| 2026.04.06 | ₩86,434 | ₩87,038 | ₩86,354 | ₩86,796 | +0.42% | 73.7만 |
|---|
| 2026.04.02 | ₩85,844 | ₩86,903 | ₩85,844 | ₩86,836 | +1.16% | 115.5만 |
|---|
| 2026.04.01 | ₩86,045 | ₩86,662 | ₩85,938 | ₩85,991 | -0.06% | 98.7만 |
|---|
| 2026.03.31 | ₩87,574 | ₩87,829 | ₩86,930 | ₩87,118 | -0.52% | 290.7만 |
|---|
| 2026.03.30 | ₩87,225 | ₩87,641 | ₩86,984 | ₩87,373 | +0.17% | 134.1만 |
|---|
| 2026.03.27 | ₩85,710 | ₩86,568 | ₩85,629 | ₩85,804 | +0.11% | 171.6만 |
|---|
| 2026.03.26 | ₩86,863 | ₩87,266 | ₩86,394 | ₩86,783 | -0.09% | 138.6만 |
|---|
| 2026.03.25 | ₩87,480 | ₩87,614 | ₩87,038 | ₩87,494 | +0.02% | 143.6만 |
|---|
| 2026.03.24 | ₩85,844 | ₩86,743 | ₩85,656 | ₩86,434 | +0.69% | 128.5만 |
|---|
| 2026.03.23 | ₩86,568 | ₩87,346 | ₩86,233 | ₩86,877 | +0.36% | 203.9만 |
|---|
| 2026.03.20 | ₩87,588 | ₩87,655 | ₩85,911 | ₩86,099 | -1.70% | 681.8만 |
|---|
| 2026.03.19 | ₩87,923 | ₩88,915 | ₩87,762 | ₩88,540 | +0.70% | 127만 |
|---|
| 2026.03.18 | ₩88,044 | ₩88,231 | ₩87,453 | ₩87,520 | -0.59% | 119.1만 |
|---|
| 2026.03.17 | ₩87,816 | ₩88,285 | ₩87,816 | ₩88,137 | +0.37% | 76.1만 |
|---|
| 2026.03.16 | ₩87,695 | ₩88,030 | ₩87,453 | ₩87,802 | +0.12% | 89.8만 |
|---|
| 2026.03.13 | ₩87,413 | ₩87,762 | ₩86,756 | ₩86,890 | -0.60% | 141.2만 |
|---|
| 2026.03.12 | ₩87,279 | ₩87,950 | ₩87,091 | ₩87,601 | +0.37% | 107.6만 |
|---|
| 2026.03.11 | ₩88,594 | ₩88,701 | ₩87,534 | ₩87,681 | -1.03% | 120.7만 |
|---|
| 2026.03.10 | ₩90,163 | ₩90,485 | ₩89,465 | ₩89,519 | -0.71% | 137.1만 |
|---|
| 2026.03.09 | ₩89,559 | ₩91,182 | ₩89,452 | ₩91,062 | +1.68% | 141.4만 |
|---|
| 2026.03.06 | ₩89,720 | ₩90,498 | ₩89,143 | ₩89,828 | +0.12% | 130.4만 |
|---|
| 2026.03.05 | ₩90,109 | ₩90,646 | ₩89,895 | ₩90,445 | +0.37% | 62.7만 |
|---|
| 2026.03.04 | ₩90,954 | ₩91,276 | ₩90,686 | ₩90,820 | -0.15% | 105만 |
|---|
| 2026.03.03 | ₩90,592 | ₩91,558 | ₩90,579 | ₩91,222 | +0.70% | 137.5만 |
|---|
| 2026.03.02 | ₩92,027 | ₩92,027 | ₩91,129 | ₩91,504 | -0.57% | 142.9만 |
|---|
| 2026.02.27 | ₩92,631 | ₩92,913 | ₩92,456 | ₩92,738 | +0.12% | 154.1만 |
|---|
| 2026.02.26 | ₩91,813 | ₩92,175 | ₩91,746 | ₩92,081 | +0.29% | 54.7만 |
|---|
| 2026.02.25 | ₩91,249 | ₩91,853 | ₩91,236 | ₩91,558 | +0.34% | 72.7만 |
|---|
| 2026.02.24 | ₩91,638 | ₩91,799 | ₩91,330 | ₩91,544 | -0.10% | 53.6만 |
|---|
| 2026.02.23 | ₩91,115 | ₩91,705 | ₩90,981 | ₩91,222 | +0.12% | 117.2만 |
|---|
| 2026.02.20 | ₩91,370 | ₩91,383 | ₩90,082 | ₩90,874 | -0.54% | 105.8만 |
|---|
| 2026.02.19 | ₩90,887 | ₩91,383 | ₩90,860 | ₩91,303 | +0.46% | 74.3만 |
|---|
| 2026.02.18 | ₩91,397 | ₩91,679 | ₩91,048 | ₩91,115 | -0.31% | 101.1만 |
|---|
| 2026.02.17 | ₩91,705 | ₩92,027 | ₩91,451 | ₩91,665 | -0.04% | 121.8만 |
|---|
| 2026.02.13 | ₩91,209 | ₩91,477 | ₩91,021 | ₩91,276 | +0.07% | 182.3만 |
|---|
| 2026.02.12 | ₩89,331 | ₩90,753 | ₩89,304 | ₩90,659 | +1.49% | 133.5만 |
|---|
| 2026.02.11 | ₩88,848 | ₩89,506 | ₩88,661 | ₩88,795 | -0.06% | 71.5만 |
|---|
| 2026.02.10 | ₩89,050 | ₩89,532 | ₩89,023 | ₩89,479 | +0.48% | 158.3만 |
|---|
| 2026.02.09 | ₩87,386 | ₩88,003 | ₩87,145 | ₩87,936 | +0.63% | 55.2만 |
|---|
| 2026.02.06 | ₩87,789 | ₩87,936 | ₩87,427 | ₩87,936 | +0.17% | 75.1만 |
|---|
| 2026.02.05 | ₩87,024 | ₩87,816 | ₩86,783 | ₩87,775 | +0.86% | 133.9만 |
|---|
| 2026.02.04 | ₩86,702 | ₩86,930 | ₩86,421 | ₩86,528 | -0.20% | 116.7만 |
|---|
| 2026.02.03 | ₩86,514 | ₩86,930 | ₩86,407 | ₩86,903 | +0.45% | 61만 |
|---|
| 2026.02.02 | ₩87,279 | ₩87,346 | ₩86,582 | ₩86,582 | -0.80% | 114.9만 |
|---|
| 2026.01.30 | ₩87,319 | ₩87,628 | ₩86,957 | ₩86,984 | -0.38% | 128.7만 |
|---|
| 2026.01.29 | ₩87,091 | ₩87,963 | ₩86,984 | ₩87,816 | +0.83% | 80.8만 |
|---|
| 2026.01.28 | ₩87,641 | ₩88,003 | ₩87,360 | ₩87,842 | +0.23% | 96.7만 |
|---|
| 2026.01.27 | ₩88,701 | ₩88,889 | ₩87,950 | ₩88,124 | -0.65% | 151.8만 |
|---|
| 2026.01.26 | ₩89,224 | ₩89,371 | ₩88,902 | ₩89,103 | -0.14% | 110만 |
|---|
| 2026.01.23 | ₩88,379 | ₩88,620 | ₩87,802 | ₩88,459 | +0.09% | 190.2만 |
|---|
| 2026.01.22 | ₩87,427 | ₩88,231 | ₩87,252 | ₩88,178 | +0.86% | 140.1만 |
|---|
| 2026.01.21 | ₩86,635 | ₩87,748 | ₩86,380 | ₩87,480 | +0.98% | 110.9만 |
|---|
| 2026.01.20 | ₩86,340 | ₩86,997 | ₩86,193 | ₩86,488 | +0.17% | 242.6만 |
|---|
| 2026.01.16 | ₩88,728 | ₩89,050 | ₩88,137 | ₩88,325 | -0.45% | 143만 |
|---|
| 2026.01.15 | ₩89,519 | ₩89,532 | ₩89,023 | ₩89,023 | -0.55% | 67.1만 |
|---|
| 2026.01.14 | ₩88,231 | ₩89,023 | ₩88,231 | ₩88,942 | +0.81% | 86만 |
|---|
| 2026.01.13 | ₩88,231 | ₩88,245 | ₩87,681 | ₩88,057 | -0.20% | 44.9만 |
|---|
| 2026.01.12 | ₩87,668 | ₩88,272 | ₩87,507 | ₩87,909 | +0.28% | 98.6만 |
|---|
| 2026.01.09 | ₩87,306 | ₩88,486 | ₩87,051 | ₩88,365 | +1.21% | 237만 |
|---|
| 2026.01.08 | ₩87,292 | ₩87,668 | ₩87,199 | ₩87,319 | +0.03% | 88.4만 |
|---|
| 2026.01.07 | ₩88,084 | ₩88,379 | ₩87,534 | ₩88,070 | -0.02% | 198.1만 |
|---|
| 2026.01.06 | ₩86,997 | ₩87,306 | ₩86,635 | ₩87,266 | +0.31% | 124.3만 |
|---|
| 2026.01.05 | ₩87,091 | ₩87,588 | ₩86,997 | ₩87,507 | +0.48% | 93.7만 |
|---|
| 2026.01.02 | ₩87,453 | ₩87,467 | ₩86,890 | ₩86,971 | -0.55% | 105.8만 |
|---|
| 2025.12.31 | ₩87,950 | ₩88,298 | ₩87,172 | ₩87,199 | -0.85% | 148.2만 |
|---|
| 2025.12.30 | ₩88,030 | ₩88,486 | ₩87,923 | ₩88,245 | +0.24% | 81.7만 |
|---|
| 2025.12.29 | ₩88,379 | ₩88,594 | ₩88,164 | ₩88,513 | +0.15% | 67.7만 |
|---|
| 2025.12.26 | ₩88,701 | ₩88,808 | ₩87,869 | ₩88,097 | -0.68% | 72.3만 |
|---|
| 2025.12.24 | ₩88,245 | ₩88,754 | ₩88,124 | ₩88,647 | +0.46% | 65.4만 |
|---|
| 2025.12.23 | ₩87,185 | ₩88,017 | ₩87,145 | ₩87,896 | +0.82% | 173.9만 |
|---|
| 2025.12.22 | ₩87,655 | ₩87,722 | ₩87,427 | ₩87,588 | -0.08% | 82.6만 |
|---|
| 2025.12.19 | ₩87,977 | ₩88,178 | ₩87,628 | ₩87,668 | -0.35% | 79.3만 |
|---|
| 2025.12.18 | ₩88,258 | ₩88,647 | ₩88,151 | ₩88,352 | +0.11% | 104만 |
|---|
| 2025.12.17 | ₩88,607 | ₩89,143 | ₩88,553 | ₩88,862 | +0.29% | 78.9만 |
|---|
| 2025.12.16 | ₩87,923 | ₩89,009 | ₩87,883 | ₩89,009 | +1.24% | 75.9만 |
|---|
| 2025.12.15 | ₩88,808 | ₩89,023 | ₩88,272 | ₩88,285 | -0.59% | 53.5만 |
|---|
| 2025.12.12 | ₩88,325 | ₩88,473 | ₩87,977 | ₩88,258 | -0.08% | 108만 |
|---|
| 2025.12.11 | ₩90,471 | ₩90,646 | ₩89,600 | ₩89,667 | -0.89% | 107.8만 |
|---|
| 2025.12.10 | ₩89,613 | ₩90,391 | ₩89,345 | ₩89,881 | +0.30% | 110만 |
|---|
| 2025.12.09 | ₩90,042 | ₩90,042 | ₩89,278 | ₩89,506 | -0.60% | 93.7만 |
|---|
| 2025.12.08 | ₩89,720 | ₩89,720 | ₩88,808 | ₩89,345 | -0.42% | 120.9만 |
|---|
| 2025.12.05 | ₩90,230 | ₩90,230 | ₩89,465 | ₩89,653 | -0.64% | 101.5만 |
|---|
| 2025.12.04 | ₩90,807 | ₩90,860 | ₩90,149 | ₩90,337 | -0.52% | 127.6만 |
|---|
| 2025.12.03 | ₩90,753 | ₩91,142 | ₩90,525 | ₩90,994 | +0.27% | 74만 |
|---|
| 2025.12.02 | ₩90,270 | ₩90,901 | ₩90,136 | ₩90,699 | +0.48% | 72.7만 |
|---|
| 2025.12.01 | ₩90,686 | ₩90,941 | ₩90,538 | ₩90,632 | -0.06% | 152.4만 |
|---|
| 2025.11.28 | ₩92,752 | ₩92,886 | ₩92,000 | ₩92,322 | -0.46% | 119.1만 |
|---|
| 2025.11.26 | ₩92,336 | ₩93,114 | ₩91,826 | ₩93,114 | +0.84% | 81.4만 |
|---|
| 2025.11.25 | ₩92,604 | ₩92,980 | ₩92,242 | ₩92,389 | -0.23% | 79.1만 |
|---|
| 2025.11.24 | ₩92,068 | ₩92,269 | ₩91,826 | ₩92,108 | +0.04% | 88.9만 |
|---|
| 2025.11.21 | ₩91,558 | ₩91,598 | ₩90,834 | ₩91,276 | -0.31% | 113.8만 |
|---|
| 2025.11.20 | ₩90,646 | ₩91,330 | ₩90,619 | ₩91,048 | +0.44% | 116.3만 |
|---|
| 2025.11.19 | ₩91,008 | ₩91,142 | ₩90,458 | ₩90,552 | -0.50% | 132.7만 |
|---|
| 2025.11.18 | ₩91,249 | ₩91,370 | ₩90,431 | ₩90,753 | -0.54% | 110.1만 |
|---|
| 2025.11.17 | ₩90,954 | ₩91,330 | ₩90,807 | ₩90,941 | -0.01% | 100.6만 |
|---|
| 2025.11.14 | ₩92,041 | ₩92,108 | ₩90,646 | ₩90,659 | -1.50% | 96.4만 |
|---|
| 2025.11.13 | ₩92,282 | ₩92,430 | ₩91,531 | ₩91,544 | -0.80% | 152.9만 |
|---|
| 2025.11.12 | ₩92,416 | ₩93,047 | ₩92,322 | ₩92,671 | +0.28% | 185.4만 |
|---|
| 2025.11.11 | ₩92,483 | ₩92,671 | ₩92,255 | ₩92,524 | +0.04% | 78.5만 |
|---|
| 2025.11.10 | ₩91,732 | ₩92,027 | ₩91,598 | ₩91,866 | +0.15% | 116만 |
|---|
| 2025.11.07 | ₩91,504 | ₩92,215 | ₩91,504 | ₩91,799 | +0.32% | 89만 |
|---|
| 2025.11.06 | ₩91,866 | ₩92,309 | ₩91,853 | ₩92,202 | +0.37% | 121.4만 |
|---|
| 2025.11.05 | ₩91,826 | ₩91,893 | ₩90,887 | ₩90,981 | -0.92% | 99.6만 |
|---|
| 2025.11.04 | ₩92,309 | ₩92,738 | ₩92,255 | ₩92,537 | +0.25% | 84.1만 |
|---|
| 2025.11.03 | ₩92,135 | ₩92,403 | ₩91,786 | ₩92,228 | +0.10% | 84.2만 |
|---|
| 2025.10.31 | ₩93,141 | ₩93,261 | ₩92,577 | ₩92,711 | -0.46% | 126.3만 |
|---|
| 2025.10.30 | ₩92,966 | ₩93,865 | ₩92,886 | ₩93,234 | +0.29% | 162.2만 |
|---|
| 2025.10.29 | ₩95,153 | ₩95,166 | ₩93,986 | ₩94,053 | -1.16% | 184.7만 |
|---|
| 2025.10.28 | ₩95,166 | ₩95,649 | ₩95,112 | ₩95,448 | +0.30% | 110.8만 |
|---|
| 2025.10.27 | ₩94,254 | ₩95,032 | ₩93,905 | ₩95,005 | +0.80% | 86.4만 |
|---|
| 2025.10.24 | ₩94,589 | ₩94,603 | ₩93,945 | ₩94,401 | -0.20% | 131.3만 |
|---|
| 2025.10.23 | ₩94,737 | ₩94,965 | ₩94,173 | ₩94,442 | -0.31% | 191.4만 |
|---|
| 2025.10.22 | ₩95,327 | ₩95,582 | ₩95,072 | ₩95,421 | +0.10% | 83만 |
|---|
| 2025.10.21 | ₩95,246 | ₩95,568 | ₩95,179 | ₩95,300 | +0.06% | 112.4만 |
|---|
| 2025.10.20 | ₩94,375 | ₩94,616 | ₩94,160 | ₩94,589 | +0.23% | 86.8만 |
|---|
| 2025.10.17 | ₩94,079 | ₩94,079 | ₩93,503 | ₩93,945 | -0.14% | 147.9만 |
|---|
| 2025.10.16 | ₩93,006 | ₩94,401 | ₩92,939 | ₩94,187 | +1.27% | 152.7만 |
|---|
| 2025.10.15 | ₩93,691 | ₩94,200 | ₩92,913 | ₩93,181 | -0.54% | 115.3만 |
|---|
| 2025.10.14 | ₩93,208 | ₩93,570 | ₩92,845 | ₩93,489 | +0.30% | 138만 |
|---|
| 2025.10.13 | ₩92,671 | ₩93,114 | ₩92,027 | ₩93,074 | +0.43% | 100.7만 |
|---|
| 2025.10.10 | ₩92,228 | ₩93,328 | ₩92,094 | ₩93,167 | +1.02% | 217.1만 |
|---|