시장 데이터를 불러오는 중
전체 종목
Vanguard Emerging Markets Government Bond ETF 과거 주가
Vanguard Emerging Markets Government Bond ETF · VWOB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Emerging Markets Government Bond ETF · VWOB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,551 | ₩84,671 | ₩84,418 | ₩84,591 | +0.05% | 81.9만 |
| 2026.10.08 | ₩84,150 | ₩84,511 | ₩84,097 | ₩84,484 | +0.40% | 52.3만 |
| 2026.10.07 | ₩83,870 | ₩84,364 | ₩83,803 | ₩84,311 | +0.53% | 75.6만 |
| 2026.10.06 | ₩84,297 | ₩84,564 | ₩84,271 | ₩84,418 | +0.14% | 83.9만 |
| 2026.10.05 | ₩83,763 | ₩83,910 | ₩83,616 | ₩83,870 | +0.13% | 71.9만 |
| 2026.10.02 | ₩83,964 | ₩84,110 | ₩83,683 | ₩83,750 | -0.25% | 88.6만 |
| 2026.10.01 | ₩83,670 | ₩83,937 | ₩83,363 | ₩83,736 | +0.08% | 211.5만 |
| 2026.09.30 | ₩84,805 | ₩84,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,311 |
| -0.58% |
| 67.4만 |
| 2026.09.29 | ₩84,925 | ₩84,938 | ₩84,564 | ₩84,751 | -0.20% | 57.1만 |
|---|
| 2026.09.28 | ₩84,805 | ₩85,005 | ₩84,645 | ₩84,818 | +0.02% | 69.7만 |
|---|
| 2026.09.25 | ₩85,539 | ₩85,579 | ₩85,179 | ₩85,526 | -0.02% | 49.7만 |
|---|
| 2026.09.24 | ₩86,060 | ₩86,087 | ₩85,513 | ₩85,513 | -0.64% | 82.7만 |
|---|
| 2026.09.23 | ₩86,768 | ₩86,768 | ₩85,967 | ₩86,007 | -0.88% | 65.8만 |
|---|
| 2026.09.22 | ₩86,942 | ₩87,075 | ₩86,848 | ₩86,942 | 0.00% | 31.9만 |
|---|
| 2026.09.21 | ₩86,875 | ₩86,968 | ₩86,781 | ₩86,942 | +0.08% | 36.3만 |
|---|
| 2026.09.18 | ₩86,835 | ₩86,835 | ₩86,621 | ₩86,688 | -0.17% | 57.6만 |
|---|
| 2026.09.17 | ₩86,862 | ₩86,928 | ₩86,781 | ₩86,915 | +0.06% | 49만 |
|---|
| 2026.09.16 | ₩86,434 | ₩86,728 | ₩86,327 | ₩86,381 | -0.06% | 52.1만 |
|---|
| 2026.09.15 | ₩86,327 | ₩86,367 | ₩86,207 | ₩86,247 | -0.09% | 57.6만 |
|---|
| 2026.09.14 | ₩86,367 | ₩86,621 | ₩86,194 | ₩86,434 | +0.08% | 158.3만 |
|---|
| 2026.09.11 | ₩86,875 | ₩86,955 | ₩86,621 | ₩86,648 | -0.26% | 76.1만 |
|---|
| 2026.09.10 | ₩86,902 | ₩86,982 | ₩86,688 | ₩86,701 | -0.23% | 49.1만 |
|---|
| 2026.09.09 | ₩87,449 | ₩87,516 | ₩87,222 | ₩87,316 | -0.15% | 41.4만 |
|---|
| 2026.09.08 | ₩87,663 | ₩87,663 | ₩87,516 | ₩87,556 | -0.12% | 38.5만 |
|---|
| 2026.09.04 | ₩87,596 | ₩87,770 | ₩87,596 | ₩87,703 | +0.12% | 29.5만 |
|---|
| 2026.09.03 | ₩87,730 | ₩87,756 | ₩87,636 | ₩87,636 | -0.11% | 63만 |
|---|
| 2026.09.02 | ₩87,409 | ₩87,476 | ₩87,356 | ₩87,409 | 0.00% | 49.4만 |
|---|
| 2026.09.01 | ₩87,503 | ₩87,569 | ₩87,302 | ₩87,382 | -0.14% | 55.5만 |
|---|
| 2026.08.31 | ₩88,104 | ₩88,104 | ₩87,943 | ₩88,064 | -0.05% | 35.4만 |
|---|
| 2026.08.28 | ₩88,397 | ₩88,531 | ₩88,157 | ₩88,157 | -0.27% | 32.9만 |
|---|
| 2026.08.27 | ₩88,464 | ₩88,478 | ₩88,371 | ₩88,411 | -0.06% | 28.8만 |
|---|
| 2026.08.26 | ₩88,464 | ₩88,491 | ₩88,331 | ₩88,464 | 0.00% | 24.4만 |
|---|
| 2026.08.25 | ₩88,411 | ₩88,584 | ₩88,291 | ₩88,558 | +0.17% | 39.3만 |
|---|
| 2026.08.24 | ₩88,077 | ₩88,224 | ₩88,050 | ₩88,130 | +0.06% | 37.9만 |
|---|
| 2026.08.21 | ₩88,023 | ₩88,104 | ₩87,917 | ₩88,023 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩87,997 | ₩88,144 | ₩87,957 | ₩87,983 | -0.02% | 33.8만 |
|---|
| 2026.08.19 | ₩88,344 | ₩88,371 | ₩88,170 | ₩88,291 | -0.06% | 38.5만 |
|---|
| 2026.08.18 | ₩87,756 | ₩87,957 | ₩87,690 | ₩87,917 | +0.18% | 36.3만 |
|---|
| 2026.08.17 | ₩88,104 | ₩88,157 | ₩87,997 | ₩88,010 | -0.11% | 36.3만 |
|---|
| 2026.08.14 | ₩88,384 | ₩88,478 | ₩88,224 | ₩88,317 | -0.08% | 32.1만 |
|---|
| 2026.08.13 | ₩88,344 | ₩88,584 | ₩88,344 | ₩88,518 | +0.20% | 49.5만 |
|---|
| 2026.08.12 | ₩88,277 | ₩88,277 | ₩88,104 | ₩88,130 | -0.17% | 36만 |
|---|
| 2026.08.11 | ₩88,184 | ₩88,210 | ₩88,037 | ₩88,064 | -0.14% | 36.7만 |
|---|
| 2026.08.10 | ₩88,371 | ₩88,371 | ₩88,064 | ₩88,090 | -0.32% | 34.3만 |
|---|
| 2026.08.07 | ₩88,424 | ₩88,464 | ₩88,277 | ₩88,424 | 0.00% | 80.3만 |
|---|
| 2026.08.06 | ₩88,317 | ₩88,344 | ₩88,144 | ₩88,184 | -0.15% | 41만 |
|---|
| 2026.08.05 | ₩88,411 | ₩88,424 | ₩88,251 | ₩88,357 | -0.06% | 132.6만 |
|---|
| 2026.08.04 | ₩88,117 | ₩88,357 | ₩88,104 | ₩88,317 | +0.23% | 50.1만 |
|---|
| 2026.08.03 | ₩87,743 | ₩87,957 | ₩87,730 | ₩87,890 | +0.17% | 82.3만 |
|---|
| 2026.07.31 | ₩87,983 | ₩87,983 | ₩87,743 | ₩87,930 | -0.06% | 45.8만 |
|---|
| 2026.07.30 | ₩87,850 | ₩87,983 | ₩87,810 | ₩87,970 | +0.14% | 61만 |
|---|
| 2026.07.29 | ₩88,251 | ₩88,277 | ₩87,796 | ₩87,796 | -0.51% | 66.1만 |
|---|
| 2026.07.28 | ₩88,130 | ₩88,397 | ₩88,077 | ₩88,317 | +0.21% | 35.3만 |
|---|
| 2026.07.27 | ₩88,197 | ₩88,277 | ₩88,090 | ₩88,170 | -0.03% | 33.2만 |
|---|
| 2026.07.24 | ₩87,903 | ₩88,023 | ₩87,743 | ₩87,943 | +0.05% | 72.8만 |
|---|
| 2026.07.23 | ₩87,877 | ₩87,957 | ₩87,743 | ₩87,770 | -0.12% | 68.2만 |
|---|
| 2026.07.22 | ₩88,424 | ₩88,464 | ₩88,251 | ₩88,304 | -0.14% | 42만 |
|---|
| 2026.07.21 | ₩88,718 | ₩88,718 | ₩88,491 | ₩88,544 | -0.20% | 21.3만 |
|---|
| 2026.07.20 | ₩88,825 | ₩88,865 | ₩88,558 | ₩88,624 | -0.23% | 28.7만 |
|---|
| 2026.07.17 | ₩88,865 | ₩88,958 | ₩88,745 | ₩88,785 | -0.09% | 28.6만 |
|---|
| 2026.07.16 | ₩88,825 | ₩88,918 | ₩88,731 | ₩88,892 | +0.08% | 34.3만 |
|---|
| 2026.07.15 | ₩88,905 | ₩89,038 | ₩88,838 | ₩88,945 | +0.05% | 33.9만 |
|---|
| 2026.07.14 | ₩88,892 | ₩89,038 | ₩88,758 | ₩88,825 | -0.08% | 46.4만 |
|---|
| 2026.07.13 | ₩88,945 | ₩89,052 | ₩88,598 | ₩88,665 | -0.32% | 30.3만 |
|---|
| 2026.07.10 | ₩89,225 | ₩89,239 | ₩89,025 | ₩89,212 | -0.01% | 54만 |
|---|
| 2026.07.09 | ₩88,998 | ₩89,172 | ₩88,945 | ₩89,079 | +0.09% | 41.8만 |
|---|
| 2026.07.08 | ₩88,932 | ₩88,998 | ₩88,758 | ₩88,972 | +0.05% | 42.7만 |
|---|
| 2026.07.07 | ₩89,359 | ₩89,372 | ₩89,025 | ₩89,052 | -0.34% | 116.3만 |
|---|
| 2026.07.06 | ₩89,559 | ₩89,559 | ₩89,439 | ₩89,546 | -0.01% | 47.3만 |
|---|
| 2026.07.02 | ₩89,332 | ₩89,493 | ₩89,306 | ₩89,479 | +0.16% | 60.2만 |
|---|
| 2026.07.01 | ₩89,252 | ₩89,399 | ₩89,119 | ₩89,306 | +0.06% | 88.1만 |
|---|
| 2026.06.30 | ₩90,040 | ₩90,080 | ₩89,786 | ₩89,800 | -0.27% | 97.2만 |
|---|
| 2026.06.29 | ₩89,973 | ₩90,147 | ₩89,933 | ₩90,120 | +0.16% | 108.8만 |
|---|
| 2026.06.26 | ₩89,880 | ₩89,987 | ₩89,800 | ₩89,800 | -0.09% | 79.5만 |
|---|
| 2026.06.25 | ₩90,067 | ₩90,107 | ₩89,853 | ₩89,866 | -0.22% | 56만 |
|---|
| 2026.06.24 | ₩89,813 | ₩89,960 | ₩89,800 | ₩89,866 | +0.06% | 58.8만 |
|---|
| 2026.06.23 | ₩89,586 | ₩89,733 | ₩89,546 | ₩89,586 | 0.00% | 56.2만 |
|---|
| 2026.06.22 | ₩89,786 | ₩89,866 | ₩89,679 | ₩89,733 | -0.06% | 83.9만 |
|---|
| 2026.06.18 | ₩90,027 | ₩90,147 | ₩90,013 | ₩90,067 | +0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩90,013 | ₩90,053 | ₩89,639 | ₩89,639 | -0.42% | 75.9만 |
|---|
| 2026.06.16 | ₩90,120 | ₩90,120 | ₩89,987 | ₩90,000 | -0.13% | 43.6만 |
|---|
| 2026.06.15 | ₩90,040 | ₩90,107 | ₩89,947 | ₩89,973 | -0.07% | 41.8만 |
|---|
| 2026.06.12 | ₩89,613 | ₩89,746 | ₩89,466 | ₩89,720 | +0.12% | 55.5만 |
|---|
| 2026.06.11 | ₩89,012 | ₩89,639 | ₩88,958 | ₩89,573 | +0.63% | 35.3만 |
|---|
| 2026.06.10 | ₩88,892 | ₩89,079 | ₩88,678 | ₩88,731 | -0.18% | 34.5만 |
|---|
| 2026.06.09 | ₩88,985 | ₩89,145 | ₩88,665 | ₩89,038 | +0.06% | 51.7만 |
|---|
| 2026.06.08 | ₩88,892 | ₩88,972 | ₩88,718 | ₩88,731 | -0.18% | 47.9만 |
|---|
| 2026.06.05 | ₩89,065 | ₩89,092 | ₩88,811 | ₩88,892 | -0.19% | 42.5만 |
|---|
| 2026.06.04 | ₩89,359 | ₩89,479 | ₩89,292 | ₩89,466 | +0.12% | 59.6만 |
|---|
| 2026.06.03 | ₩89,252 | ₩89,292 | ₩89,132 | ₩89,252 | 0.00% | 48.7만 |
|---|
| 2026.06.02 | ₩89,466 | ₩89,546 | ₩89,399 | ₩89,533 | +0.07% | 50.5만 |
|---|
| 2026.06.01 | ₩89,239 | ₩89,332 | ₩89,065 | ₩89,306 | +0.07% | 67.1만 |
|---|
| 2026.05.29 | ₩89,733 | ₩89,880 | ₩89,706 | ₩89,813 | +0.09% | 44.9만 |
|---|
| 2026.05.28 | ₩89,346 | ₩89,653 | ₩89,252 | ₩89,599 | +0.28% | 68.4만 |
|---|
| 2026.05.27 | ₩89,252 | ₩89,386 | ₩89,252 | ₩89,332 | +0.09% | 35.7만 |
|---|
| 2026.05.26 | ₩89,038 | ₩89,065 | ₩88,878 | ₩88,998 | -0.04% | 40만 |
|---|
| 2026.05.22 | ₩88,624 | ₩88,651 | ₩88,424 | ₩88,558 | -0.08% | 46.2만 |
|---|
| 2026.05.21 | ₩88,210 | ₩88,518 | ₩88,077 | ₩88,437 | +0.26% | 41.8만 |
|---|
| 2026.05.20 | ₩87,783 | ₩88,437 | ₩87,770 | ₩88,384 | +0.68% | 57.4만 |
|---|
| 2026.05.19 | ₩87,917 | ₩87,917 | ₩87,596 | ₩87,810 | -0.12% | 93.2만 |
|---|
| 2026.05.18 | ₩88,397 | ₩88,424 | ₩87,997 | ₩88,197 | -0.23% | 102.6만 |
|---|
| 2026.05.15 | ₩88,451 | ₩88,478 | ₩88,277 | ₩88,331 | -0.14% | 48.8만 |
|---|
| 2026.05.14 | ₩89,065 | ₩89,225 | ₩88,958 | ₩88,958 | -0.12% | 47.3만 |
|---|
| 2026.05.13 | ₩89,038 | ₩89,105 | ₩88,918 | ₩88,945 | -0.10% | 36.2만 |
|---|
| 2026.05.12 | ₩89,185 | ₩89,199 | ₩89,079 | ₩89,159 | -0.03% | 38.4만 |
|---|
| 2026.05.11 | ₩89,519 | ₩89,586 | ₩89,386 | ₩89,426 | -0.10% | 45만 |
|---|
| 2026.05.08 | ₩89,639 | ₩89,746 | ₩89,559 | ₩89,586 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩89,746 | ₩89,813 | ₩89,372 | ₩89,399 | -0.39% | 59.6만 |
|---|
| 2026.05.06 | ₩89,546 | ₩89,746 | ₩89,519 | ₩89,693 | +0.16% | 52.4만 |
|---|
| 2026.05.05 | ₩88,972 | ₩89,119 | ₩88,932 | ₩89,052 | +0.09% | 36.3만 |
|---|
| 2026.05.04 | ₩89,065 | ₩89,092 | ₩88,464 | ₩88,678 | -0.43% | 80.3만 |
|---|
| 2026.05.01 | ₩89,172 | ₩89,386 | ₩89,079 | ₩89,092 | -0.09% | 94.7만 |
|---|
| 2026.04.30 | ₩89,372 | ₩89,519 | ₩89,225 | ₩89,386 | +0.01% | 43.1만 |
|---|
| 2026.04.29 | ₩89,265 | ₩89,279 | ₩88,985 | ₩89,145 | -0.13% | 33만 |
|---|
| 2026.04.28 | ₩89,346 | ₩89,479 | ₩89,292 | ₩89,466 | +0.13% | 39.8만 |
|---|
| 2026.04.27 | ₩89,666 | ₩89,773 | ₩89,533 | ₩89,573 | -0.10% | 41.8만 |
|---|
| 2026.04.24 | ₩89,626 | ₩89,800 | ₩89,479 | ₩89,746 | +0.13% | 35.4만 |
|---|
| 2026.04.23 | ₩89,853 | ₩90,000 | ₩89,359 | ₩89,586 | -0.30% | 71.3만 |
|---|
| 2026.04.22 | ₩90,053 | ₩90,107 | ₩89,840 | ₩89,893 | -0.18% | 40.5만 |
|---|
| 2026.04.21 | ₩90,027 | ₩90,107 | ₩89,706 | ₩89,706 | -0.36% | 49.2만 |
|---|
| 2026.04.20 | ₩90,174 | ₩90,227 | ₩90,027 | ₩90,134 | -0.04% | 53만 |
|---|
| 2026.04.17 | ₩90,160 | ₩90,441 | ₩90,094 | ₩90,160 | 0.00% | 69.1만 |
|---|
| 2026.04.16 | ₩89,786 | ₩89,813 | ₩89,412 | ₩89,479 | -0.34% | 57.5만 |
|---|
| 2026.04.15 | ₩89,786 | ₩89,893 | ₩89,706 | ₩89,826 | +0.04% | 80.2만 |
|---|
| 2026.04.14 | ₩89,626 | ₩90,000 | ₩89,626 | ₩89,907 | +0.31% | 49.5만 |
|---|
| 2026.04.13 | ₩89,092 | ₩89,573 | ₩89,012 | ₩89,533 | +0.49% | 60.7만 |
|---|
| 2026.04.10 | ₩89,239 | ₩89,265 | ₩88,985 | ₩89,065 | -0.19% | 99.4만 |
|---|
| 2026.04.09 | ₩88,718 | ₩89,319 | ₩88,638 | ₩89,052 | +0.38% | 46.5만 |
|---|
| 2026.04.08 | ₩89,052 | ₩89,159 | ₩88,544 | ₩88,651 | -0.45% | 64.3만 |
|---|
| 2026.04.07 | ₩87,716 | ₩87,890 | ₩87,302 | ₩87,890 | +0.20% | 57.5만 |
|---|
| 2026.04.06 | ₩87,609 | ₩87,863 | ₩87,609 | ₩87,770 | +0.18% | 43.6만 |
|---|
| 2026.04.02 | ₩87,276 | ₩87,917 | ₩87,276 | ₩87,770 | +0.57% | 101.4만 |
|---|
| 2026.04.01 | ₩87,609 | ₩87,890 | ₩87,556 | ₩87,609 | 0.00% | 64.4만 |
|---|
| 2026.03.31 | ₩87,503 | ₩87,997 | ₩87,329 | ₩87,730 | +0.26% | 69.7만 |
|---|
| 2026.03.30 | ₩87,209 | ₩87,249 | ₩86,862 | ₩86,982 | -0.26% | 64.8만 |
|---|
| 2026.03.27 | ₩87,049 | ₩87,169 | ₩86,808 | ₩86,808 | -0.28% | 75.9만 |
|---|
| 2026.03.26 | ₩87,850 | ₩88,050 | ₩87,209 | ₩87,249 | -0.68% | 103.3만 |
|---|
| 2026.03.25 | ₩88,077 | ₩88,237 | ₩87,903 | ₩88,157 | +0.09% | 51.9만 |
|---|
| 2026.03.24 | ₩87,396 | ₩87,650 | ₩87,262 | ₩87,396 | 0.00% | 42만 |
|---|
| 2026.03.23 | ₩87,316 | ₩88,010 | ₩87,289 | ₩87,743 | +0.49% | 132.2만 |
|---|
| 2026.03.20 | ₩87,943 | ₩87,943 | ₩86,968 | ₩87,075 | -0.99% | 91만 |
|---|
| 2026.03.19 | ₩87,850 | ₩88,357 | ₩87,716 | ₩88,331 | +0.55% | 78.9만 |
|---|
| 2026.03.18 | ₩88,705 | ₩88,745 | ₩88,144 | ₩88,157 | -0.62% | 58.2만 |
|---|
| 2026.03.17 | ₩88,731 | ₩88,945 | ₩88,731 | ₩88,878 | +0.17% | 141.5만 |
|---|
| 2026.03.16 | ₩88,464 | ₩88,705 | ₩88,464 | ₩88,531 | +0.08% | 92.1만 |
|---|
| 2026.03.13 | ₩88,758 | ₩88,932 | ₩88,117 | ₩88,130 | -0.71% | 99.5만 |
|---|
| 2026.03.12 | ₩89,159 | ₩89,159 | ₩88,665 | ₩88,691 | -0.52% | 126.4만 |
|---|
| 2026.03.11 | ₩89,573 | ₩89,613 | ₩89,372 | ₩89,399 | -0.19% | 69.3만 |
|---|
| 2026.03.10 | ₩89,706 | ₩90,027 | ₩89,573 | ₩89,599 | -0.12% | 68.2만 |
|---|
| 2026.03.09 | ₩88,865 | ₩89,653 | ₩88,798 | ₩89,586 | +0.81% | 187.6만 |
|---|
| 2026.03.06 | ₩89,412 | ₩89,626 | ₩89,052 | ₩89,399 | -0.01% | 51만 |
|---|
| 2026.03.05 | ₩90,053 | ₩90,107 | ₩89,840 | ₩90,000 | -0.06% | 65.2만 |
|---|
| 2026.03.04 | ₩90,080 | ₩90,441 | ₩90,080 | ₩90,294 | +0.24% | 58.9만 |
|---|
| 2026.03.03 | ₩89,573 | ₩90,174 | ₩89,546 | ₩90,080 | +0.57% | 83.2만 |
|---|
| 2026.03.02 | ₩90,321 | ₩90,481 | ₩90,267 | ₩90,441 | +0.13% | 77.4만 |
|---|
| 2026.02.27 | ₩91,189 | ₩91,322 | ₩91,175 | ₩91,282 | +0.10% | 54.6만 |
|---|
| 2026.02.26 | ₩91,322 | ₩91,349 | ₩91,108 | ₩91,255 | -0.07% | 72만 |
|---|
| 2026.02.25 | ₩91,242 | ₩91,349 | ₩91,215 | ₩91,282 | +0.04% | 42.6만 |
|---|
| 2026.02.24 | ₩91,255 | ₩91,309 | ₩91,135 | ₩91,189 | -0.07% | 237.7만 |
|---|
| 2026.02.23 | ₩91,255 | ₩91,362 | ₩91,229 | ₩91,309 | +0.06% | 79.9만 |
|---|
| 2026.02.20 | ₩91,122 | ₩91,229 | ₩91,055 | ₩91,215 | +0.10% | 41.3만 |
|---|
| 2026.02.19 | ₩91,055 | ₩91,189 | ₩91,015 | ₩91,162 | +0.12% | 78.9만 |
|---|
| 2026.02.18 | ₩91,229 | ₩91,336 | ₩91,189 | ₩91,269 | +0.04% | 85.3만 |
|---|
| 2026.02.17 | ₩91,269 | ₩91,309 | ₩91,162 | ₩91,229 | -0.04% | 63.2만 |
|---|
| 2026.02.13 | ₩91,015 | ₩91,189 | ₩90,962 | ₩91,015 | 0.00% | 54.5만 |
|---|
| 2026.02.12 | ₩90,801 | ₩90,988 | ₩90,761 | ₩90,881 | +0.09% | 46.7만 |
|---|
| 2026.02.11 | ₩90,588 | ₩90,694 | ₩90,467 | ₩90,588 | 0.00% | 40만 |
|---|
| 2026.02.10 | ₩90,628 | ₩90,694 | ₩90,521 | ₩90,588 | -0.04% | 45.8만 |
|---|
| 2026.02.09 | ₩90,160 | ₩90,481 | ₩90,134 | ₩90,307 | +0.16% | 65.7만 |
|---|
| 2026.02.06 | ₩90,147 | ₩90,280 | ₩90,067 | ₩90,254 | +0.12% | 52만 |
|---|
| 2026.02.05 | ₩89,973 | ₩90,134 | ₩89,920 | ₩90,120 | +0.16% | 62.9만 |
|---|
| 2026.02.04 | ₩89,960 | ₩89,960 | ₩89,760 | ₩89,786 | -0.19% | 54.2만 |
|---|
| 2026.02.03 | ₩89,973 | ₩90,000 | ₩89,706 | ₩89,853 | -0.13% | 101.1만 |
|---|
| 2026.02.02 | ₩89,947 | ₩90,027 | ₩89,826 | ₩89,866 | -0.09% | 133.9만 |
|---|
| 2026.01.30 | ₩90,414 | ₩90,494 | ₩90,307 | ₩90,361 | -0.06% | 225.2만 |
|---|
| 2026.01.29 | ₩90,280 | ₩90,467 | ₩90,187 | ₩90,454 | +0.19% | 129.1만 |
|---|
| 2026.01.28 | ₩90,427 | ₩90,454 | ₩90,240 | ₩90,374 | -0.06% | 83.6만 |
|---|
| 2026.01.27 | ₩90,467 | ₩90,548 | ₩90,401 | ₩90,467 | 0.00% | 83.1만 |
|---|
| 2026.01.26 | ₩90,427 | ₩90,548 | ₩90,427 | ₩90,508 | +0.09% | 56.9만 |
|---|
| 2026.01.23 | ₩90,240 | ₩90,454 | ₩90,147 | ₩90,441 | +0.22% | 50.4만 |
|---|
| 2026.01.22 | ₩90,160 | ₩90,254 | ₩90,027 | ₩90,240 | +0.09% | 179.6만 |
|---|
| 2026.01.21 | ₩89,866 | ₩90,267 | ₩89,800 | ₩90,214 | +0.39% | 70.9만 |
|---|
| 2026.01.20 | ₩89,653 | ₩89,760 | ₩89,533 | ₩89,613 | -0.04% | 72.9만 |
|---|
| 2026.01.16 | ₩90,307 | ₩90,307 | ₩90,013 | ₩90,027 | -0.31% | 90만 |
|---|
| 2026.01.15 | ₩90,307 | ₩90,307 | ₩90,134 | ₩90,147 | -0.18% | 76.1만 |
|---|
| 2026.01.14 | ₩89,960 | ₩90,134 | ₩89,920 | ₩90,120 | +0.18% | 47.5만 |
|---|
| 2026.01.13 | ₩90,027 | ₩90,040 | ₩89,866 | ₩89,973 | -0.06% | 60.4만 |
|---|
| 2026.01.12 | ₩89,907 | ₩90,147 | ₩89,893 | ₩90,000 | +0.10% | 125만 |
|---|
| 2026.01.09 | ₩89,947 | ₩90,120 | ₩89,880 | ₩90,053 | +0.12% | 57.8만 |
|---|
| 2026.01.08 | ₩89,786 | ₩89,907 | ₩89,679 | ₩89,866 | +0.09% | 39.9만 |
|---|
| 2026.01.07 | ₩90,094 | ₩90,147 | ₩89,920 | ₩89,973 | -0.13% | 60.2만 |
|---|
| 2026.01.06 | ₩90,080 | ₩90,174 | ₩89,973 | ₩90,107 | +0.03% | 76.9만 |
|---|
| 2026.01.05 | ₩90,107 | ₩90,214 | ₩90,053 | ₩90,187 | +0.09% | 52.1만 |
|---|
| 2026.01.02 | ₩90,160 | ₩90,160 | ₩89,987 | ₩90,080 | -0.09% | 52.9만 |
|---|
| 2025.12.31 | ₩90,307 | ₩90,334 | ₩90,013 | ₩90,053 | -0.28% | 39.7만 |
|---|
| 2025.12.30 | ₩90,294 | ₩90,347 | ₩90,214 | ₩90,227 | -0.07% | 56.3만 |
|---|
| 2025.12.29 | ₩90,254 | ₩90,347 | ₩90,200 | ₩90,347 | +0.10% | 40.1만 |
|---|
| 2025.12.26 | ₩90,307 | ₩90,387 | ₩90,174 | ₩90,227 | -0.09% | 79.6만 |
|---|
| 2025.12.24 | ₩90,134 | ₩90,294 | ₩90,120 | ₩90,267 | +0.15% | 32.8만 |
|---|
| 2025.12.23 | ₩89,920 | ₩90,107 | ₩89,907 | ₩90,040 | +0.13% | 49만 |
|---|
| 2025.12.22 | ₩90,040 | ₩90,107 | ₩89,987 | ₩90,040 | 0.00% | 67.6만 |
|---|
| 2025.12.19 | ₩90,080 | ₩90,094 | ₩89,960 | ₩90,013 | -0.07% | 48만 |
|---|
| 2025.12.18 | ₩90,013 | ₩90,134 | ₩89,893 | ₩90,080 | +0.07% | 48만 |
|---|
| 2025.12.17 | ₩90,227 | ₩90,267 | ₩90,053 | ₩90,147 | -0.09% | 68.8만 |
|---|
| 2025.12.16 | ₩90,307 | ₩90,494 | ₩90,267 | ₩90,441 | +0.15% | 89.7만 |
|---|
| 2025.12.15 | ₩90,321 | ₩90,361 | ₩90,200 | ₩90,280 | -0.04% | 89.7만 |
|---|
| 2025.12.12 | ₩90,094 | ₩90,254 | ₩90,067 | ₩90,147 | +0.06% | 92.9만 |
|---|
| 2025.12.11 | ₩90,227 | ₩90,267 | ₩90,120 | ₩90,147 | -0.09% | 100만 |
|---|
| 2025.12.10 | ₩89,693 | ₩90,147 | ₩89,693 | ₩90,120 | +0.48% | 85.6만 |
|---|
| 2025.12.09 | ₩89,866 | ₩89,893 | ₩89,666 | ₩89,813 | -0.06% | 120.5만 |
|---|
| 2025.12.08 | ₩90,134 | ₩90,134 | ₩89,800 | ₩89,866 | -0.30% | 100만 |
|---|
| 2025.12.05 | ₩90,307 | ₩90,467 | ₩90,147 | ₩90,187 | -0.13% | 135.6만 |
|---|
| 2025.12.04 | ₩90,334 | ₩90,387 | ₩90,214 | ₩90,321 | -0.01% | 93.1만 |
|---|
| 2025.12.03 | ₩90,347 | ₩90,548 | ₩90,334 | ₩90,467 | +0.13% | 83.2만 |
|---|
| 2025.12.02 | ₩90,040 | ₩90,334 | ₩89,973 | ₩90,294 | +0.28% | 99.2만 |
|---|
| 2025.12.01 | ₩90,013 | ₩90,107 | ₩89,920 | ₩89,960 | -0.06% | 95.4만 |
|---|
| 2025.11.28 | ₩90,694 | ₩90,761 | ₩90,614 | ₩90,721 | +0.03% | 28.7만 |
|---|
| 2025.11.26 | ₩90,534 | ₩90,748 | ₩90,441 | ₩90,708 | +0.19% | 62.5만 |
|---|
| 2025.11.25 | ₩90,361 | ₩90,654 | ₩90,361 | ₩90,561 | +0.22% | 46.8만 |
|---|
| 2025.11.24 | ₩90,347 | ₩90,441 | ₩90,307 | ₩90,427 | +0.09% | 46.5만 |
|---|
| 2025.11.21 | ₩90,200 | ₩90,334 | ₩90,080 | ₩90,214 | +0.01% | 43.5만 |
|---|
| 2025.11.20 | ₩90,280 | ₩90,414 | ₩90,027 | ₩90,053 | -0.25% | 86.2만 |
|---|
| 2025.11.19 | ₩90,174 | ₩90,294 | ₩90,120 | ₩90,200 | +0.03% | 59.4만 |
|---|
| 2025.11.18 | ₩90,160 | ₩90,200 | ₩90,013 | ₩90,120 | -0.04% | 42.7만 |
|---|
| 2025.11.17 | ₩90,200 | ₩90,321 | ₩90,053 | ₩90,160 | -0.04% | 60만 |
|---|
| 2025.11.14 | ₩90,214 | ₩90,254 | ₩90,080 | ₩90,107 | -0.12% | 37.4만 |
|---|
| 2025.11.13 | ₩90,414 | ₩90,441 | ₩90,134 | ₩90,187 | -0.25% | 31.7만 |
|---|
| 2025.11.12 | ₩90,454 | ₩90,548 | ₩90,441 | ₩90,521 | +0.07% | 40.2만 |
|---|
| 2025.11.11 | ₩90,334 | ₩90,534 | ₩90,294 | ₩90,521 | +0.21% | 28만 |
|---|
| 2025.11.10 | ₩90,200 | ₩90,321 | ₩90,147 | ₩90,254 | +0.06% | 67.5만 |
|---|
| 2025.11.07 | ₩89,933 | ₩90,120 | ₩89,866 | ₩90,094 | +0.18% | 34.8만 |
|---|
| 2025.11.06 | ₩90,134 | ₩90,187 | ₩90,013 | ₩90,107 | -0.03% | 32.6만 |
|---|
| 2025.11.05 | ₩89,987 | ₩90,000 | ₩89,786 | ₩89,786 | -0.22% | 47.1만 |
|---|
| 2025.11.04 | ₩89,973 | ₩90,107 | ₩89,933 | ₩89,987 | +0.01% | 45.3만 |
|---|
| 2025.11.03 | ₩90,321 | ₩90,321 | ₩90,067 | ₩90,094 | -0.25% | 50.3만 |
|---|
| 2025.10.31 | ₩90,908 | ₩90,922 | ₩90,668 | ₩90,815 | -0.10% | 71.1만 |
|---|
| 2025.10.30 | ₩90,654 | ₩90,788 | ₩90,454 | ₩90,628 | -0.03% | 51.7만 |
|---|
| 2025.10.29 | ₩91,135 | ₩91,162 | ₩90,708 | ₩90,748 | -0.42% | 66.9만 |
|---|
| 2025.10.28 | ₩91,082 | ₩91,149 | ₩91,015 | ₩91,108 | +0.03% | 35.8만 |
|---|
| 2025.10.27 | ₩91,082 | ₩91,108 | ₩90,828 | ₩91,108 | +0.03% | 47.8만 |
|---|
| 2025.10.24 | ₩90,427 | ₩90,427 | ₩90,227 | ₩90,374 | -0.06% | 48.4만 |
|---|
| 2025.10.23 | ₩90,134 | ₩90,214 | ₩90,040 | ₩90,080 | -0.06% | 45.2만 |
|---|
| 2025.10.22 | ₩90,347 | ₩90,347 | ₩90,147 | ₩90,240 | -0.12% | 39.5만 |
|---|
| 2025.10.21 | ₩90,481 | ₩90,561 | ₩90,361 | ₩90,361 | -0.13% | 45.9만 |
|---|
| 2025.10.20 | ₩90,027 | ₩90,187 | ₩89,987 | ₩90,134 | +0.12% | 43만 |
|---|
| 2025.10.17 | ₩89,800 | ₩89,840 | ₩89,653 | ₩89,813 | +0.01% | 36.8만 |
|---|
| 2025.10.16 | ₩89,773 | ₩89,880 | ₩89,706 | ₩89,840 | +0.07% | 33.7만 |
|---|
| 2025.10.15 | ₩89,653 | ₩89,880 | ₩89,533 | ₩89,666 | +0.01% | 33만 |
|---|
| 2025.10.14 | ₩89,265 | ₩89,653 | ₩89,079 | ₩89,493 | +0.25% | 47만 |
|---|
| 2025.10.13 | ₩89,239 | ₩89,452 | ₩89,079 | ₩89,439 | +0.22% | 33.5만 |
|---|
| 2025.10.10 | ₩89,346 | ₩89,346 | ₩88,865 | ₩88,945 | -0.45% | 39.1만 |
|---|