시장 데이터를 불러오는 중
전체 종목
Vanguard Extended Market ETF 과거 주가
Vanguard Extended Market ETF · VXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Extended Market ETF · VXF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩313,985 | ₩315,822 | ₩312,792 | ₩315,112 | +0.36% | 34.1만 |
| 2026.10.08 | ₩311,330 | ₩312,778 | ₩309,909 | ₩312,604 | +0.41% | 42.1만 |
| 2026.10.07 | ₩314,615 | ₩315,299 | ₩312,081 | ₩313,087 | -0.49% | 25.2만 |
| 2026.10.06 | ₩319,764 | ₩320,676 | ₩317,606 | ₩318,061 | -0.53% | 29.2만 |
| 2026.10.05 | ₩316,211 | ₩319,255 | ₩314,213 | ₩318,008 | +0.57% | 108.9만 |
| 2026.10.02 | ₩315,862 | ₩317,646 | ₩314,736 | ₩315,581 | -0.09% | 57.9만 |
| 2026.10.01 | ₩310,928 | ₩313,945 | ₩308,796 | ₩312,577 | +0.53% | 47만 |
| 2026.09.30 | ₩313,033 | ₩313,033 | ₩310,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,593 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩312,698 | ₩313,167 | ₩309,962 | ₩311,572 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩312,684 | ₩314,012 | ₩310,982 | ₩312,094 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩315,460 | ₩316,694 | ₩313,704 | ₩315,313 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩314,495 | ₩315,809 | ₩312,698 | ₩315,004 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩318,705 | ₩318,839 | ₩315,366 | ₩315,594 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩320,301 | ₩321,266 | ₩318,893 | ₩320,100 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩318,209 | ₩319,121 | ₩317,163 | ₩318,383 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩317,404 | ₩317,552 | ₩313,958 | ₩315,259 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩317,968 | ₩318,732 | ₩316,721 | ₩316,734 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩315,876 | ₩317,834 | ₩311,089 | ₩314,294 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩317,123 | ₩317,364 | ₩314,401 | ₩315,313 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩315,889 | ₩319,282 | ₩315,889 | ₩317,686 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩319,684 | ₩320,126 | ₩318,115 | ₩318,812 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩317,793 | ₩319,255 | ₩316,265 | ₩316,667 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩322,272 | ₩323,143 | ₩319,899 | ₩320,033 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩324,873 | ₩325,557 | ₩323,345 | ₩323,626 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩323,278 | ₩326,013 | ₩323,278 | ₩325,383 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩323,975 | ₩325,115 | ₩322,393 | ₩324,927 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩319,148 | ₩321,441 | ₩319,054 | ₩321,226 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩321,561 | ₩322,178 | ₩318,437 | ₩319,148 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩324,377 | ₩324,458 | ₩322,393 | ₩323,720 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩329,258 | ₩329,928 | ₩324,753 | ₩325,021 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩328,909 | ₩329,888 | ₩327,957 | ₩329,392 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩325,973 | ₩328,641 | ₩325,973 | ₩327,582 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩327,931 | ₩328,561 | ₩325,919 | ₩327,113 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩327,971 | ₩329,043 | ₩325,785 | ₩326,415 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩328,775 | ₩329,486 | ₩327,113 | ₩329,231 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩328,561 | ₩328,950 | ₩326,174 | ₩326,563 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩332,141 | ₩332,154 | ₩329,526 | ₩330,572 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩332,530 | ₩333,240 | ₩329,593 | ₩329,620 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩335,359 | ₩335,895 | ₩334,702 | ₩335,091 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩335,507 | ₩336,231 | ₩334,796 | ₩336,030 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩334,675 | ₩336,083 | ₩333,790 | ₩335,252 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩334,112 | ₩334,474 | ₩331,993 | ₩333,710 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩331,001 | ₩332,771 | ₩330,773 | ₩331,511 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩330,974 | ₩331,645 | ₩329,794 | ₩330,465 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩329,861 | ₩331,765 | ₩329,419 | ₩331,618 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩326,134 | ₩329,419 | ₩325,503 | ₩325,906 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩329,861 | ₩330,867 | ₩326,804 | ₩326,978 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩323,961 | ₩330,478 | ₩323,961 | ₩329,700 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩316,828 | ₩322,768 | ₩316,747 | ₩322,419 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩319,389 | ₩319,389 | ₩313,543 | ₩316,667 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩316,305 | ₩317,927 | ₩313,637 | ₩317,619 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩317,726 | ₩319,322 | ₩313,020 | ₩313,248 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩317,753 | ₩318,973 | ₩315,246 | ₩318,517 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩319,174 | ₩321,280 | ₩316,224 | ₩318,625 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩318,571 | ₩319,389 | ₩315,661 | ₩316,627 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩316,640 | ₩319,121 | ₩315,460 | ₩317,512 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩319,925 | ₩321,400 | ₩318,759 | ₩318,960 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩318,638 | ₩321,146 | ₩317,793 | ₩321,011 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩320,287 | ₩321,105 | ₩316,949 | ₩317,016 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩317,458 | ₩321,239 | ₩316,305 | ₩319,376 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩320,797 | ₩323,412 | ₩319,979 | ₩321,186 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩323,197 | ₩324,498 | ₩320,274 | ₩322,205 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩322,916 | ₩324,270 | ₩321,427 | ₩322,138 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩322,473 | ₩323,666 | ₩319,738 | ₩320,730 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩326,268 | ₩326,509 | ₩321,534 | ₩323,747 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩323,345 | ₩326,683 | ₩323,291 | ₩325,490 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩321,481 | ₩322,352 | ₩317,458 | ₩320,931 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩327,743 | ₩328,118 | ₩322,822 | ₩323,908 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩327,046 | ₩329,861 | ₩327,046 | ₩328,212 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩329,473 | ₩332,101 | ₩322,983 | ₩326,161 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩329,151 | ₩332,020 | ₩327,850 | ₩328,360 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩327,367 | ₩330,599 | ₩326,818 | ₩330,143 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩325,557 | ₩327,568 | ₩321,910 | ₩327,421 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩320,354 | ₩324,726 | ₩319,858 | ₩324,109 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩323,251 | ₩325,463 | ₩320,944 | ₩322,446 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩320,140 | ₩323,841 | ₩319,483 | ₩320,730 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩317,418 | ₩322,942 | ₩317,418 | ₩320,180 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩323,599 | ₩325,302 | ₩322,084 | ₩322,942 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩322,057 | ₩323,532 | ₩320,100 | ₩323,251 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩321,776 | ₩325,034 | ₩317,699 | ₩318,289 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩323,881 | ₩325,745 | ₩320,649 | ₩320,649 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩324,712 | ₩325,919 | ₩323,090 | ₩323,573 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩319,188 | ₩322,312 | ₩317,056 | ₩319,684 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩310,982 | ₩318,504 | ₩310,740 | ₩318,276 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩312,403 | ₩316,855 | ₩309,037 | ₩309,064 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩315,822 | ₩319,671 | ₩305,725 | ₩313,999 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩314,481 | ₩316,131 | ₩312,845 | ₩313,087 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩318,491 | ₩318,571 | ₩309,600 | ₩310,955 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩317,096 | ₩322,460 | ₩316,855 | ₩321,642 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩320,784 | ₩320,784 | ₩316,989 | ₩318,048 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩317,874 | ₩321,320 | ₩317,606 | ₩321,320 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩315,675 | ₩319,241 | ₩314,334 | ₩317,847 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩316,251 | ₩317,270 | ₩314,441 | ₩316,989 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩313,838 | ₩317,123 | ₩312,604 | ₩316,707 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩314,763 | ₩315,406 | ₩313,100 | ₩313,677 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩312,644 | ₩314,857 | ₩312,242 | ₩314,495 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩308,394 | ₩310,660 | ₩308,125 | ₩309,507 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩303,271 | ₩307,415 | ₩301,394 | ₩306,490 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩299,946 | ₩304,827 | ₩298,015 | ₩304,626 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩298,887 | ₩300,080 | ₩295,950 | ₩298,028 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩302,065 | ₩303,204 | ₩298,672 | ₩300,335 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩303,486 | ₩303,714 | ₩300,992 | ₩301,166 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩306,396 | ₩308,729 | ₩304,921 | ₩307,227 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩305,873 | ₩305,873 | ₩302,373 | ₩305,202 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩306,785 | ₩306,785 | ₩301,501 | ₩304,974 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩307,790 | ₩309,346 | ₩307,455 | ₩307,750 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩308,273 | ₩308,648 | ₩305,725 | ₩307,737 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩312,336 | ₩313,073 | ₩306,074 | ₩306,852 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩310,365 | ₩311,679 | ₩308,434 | ₩311,545 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩305,698 | ₩307,897 | ₩304,907 | ₩307,442 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩303,995 | ₩306,583 | ₩302,091 | ₩303,620 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩304,612 | ₩305,216 | ₩302,869 | ₩304,545 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩299,141 | ₩303,446 | ₩298,350 | ₩303,124 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩299,946 | ₩299,946 | ₩296,191 | ₩297,720 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩301,515 | ₩302,815 | ₩298,632 | ₩299,584 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩302,614 | ₩304,022 | ₩302,051 | ₩302,829 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩303,365 | ₩303,365 | ₩300,362 | ₩302,413 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩303,405 | ₩304,116 | ₩298,136 | ₩302,172 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩306,302 | ₩306,543 | ₩302,695 | ₩304,036 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩306,302 | ₩308,139 | ₩302,199 | ₩302,936 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩301,743 | ₩305,497 | ₩301,743 | ₩305,350 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩300,576 | ₩304,800 | ₩300,174 | ₩302,936 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩297,331 | ₩298,042 | ₩295,440 | ₩297,197 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩295,548 | ₩296,620 | ₩294,596 | ₩296,379 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩294,234 | ₩295,829 | ₩293,322 | ₩295,132 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩286,068 | ₩292,303 | ₩286,068 | ₩292,115 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩288,951 | ₩289,393 | ₩286,202 | ₩286,953 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩286,671 | ₩289,098 | ₩285,679 | ₩288,119 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩289,822 | ₩290,640 | ₩286,631 | ₩288,012 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩279,350 | ₩281,656 | ₩277,633 | ₩280,557 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩279,202 | ₩280,919 | ₩278,103 | ₩280,503 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩272,860 | ₩281,120 | ₩272,659 | ₩279,202 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩278,210 | ₩280,382 | ₩277,312 | ₩277,875 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩270,741 | ₩277,285 | ₩269,802 | ₩275,957 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩271,841 | ₩272,028 | ₩265,579 | ₩266,772 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩273,544 | ₩273,544 | ₩268,824 | ₩269,521 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩276,427 | ₩279,967 | ₩274,750 | ₩275,005 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩279,578 | ₩280,986 | ₩276,614 | ₩279,430 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩273,758 | ₩277,875 | ₩272,846 | ₩276,413 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩276,172 | ₩280,744 | ₩275,233 | ₩276,708 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩276,909 | ₩276,949 | ₩269,534 | ₩271,170 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩273,597 | ₩279,296 | ₩273,141 | ₩277,459 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩278,652 | ₩279,926 | ₩276,386 | ₩276,494 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩279,014 | ₩281,656 | ₩279,014 | ₩280,047 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩278,116 | ₩279,873 | ₩277,057 | ₩277,633 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩277,405 | ₩278,907 | ₩273,986 | ₩274,764 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩278,585 | ₩279,296 | ₩275,233 | ₩275,501 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩281,455 | ₩283,252 | ₩279,537 | ₩281,589 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩283,077 | ₩286,483 | ₩281,388 | ₩282,099 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩277,526 | ₩284,029 | ₩274,080 | ₩283,198 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩281,053 | ₩282,353 | ₩278,907 | ₩280,436 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩287,690 | ₩290,050 | ₩283,386 | ₩285,813 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩289,058 | ₩290,372 | ₩286,765 | ₩289,608 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩285,290 | ₩289,313 | ₩280,530 | ₩287,435 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩286,443 | ₩293,027 | ₩285,907 | ₩292,343 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩289,903 | ₩290,372 | ₩287,717 | ₩290,198 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩292,665 | ₩294,140 | ₩290,117 | ₩294,033 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩292,035 | ₩292,584 | ₩289,527 | ₩291,887 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩286,725 | ₩290,680 | ₩286,376 | ₩290,278 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩290,935 | ₩291,163 | ₩284,807 | ₩286,684 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩291,418 | ₩295,333 | ₩290,171 | ₩292,397 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩290,493 | ₩292,477 | ₩289,527 | ₩292,477 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩290,439 | ₩294,381 | ₩289,205 | ₩292,075 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩289,085 | ₩291,096 | ₩286,054 | ₩290,144 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩287,543 | ₩292,088 | ₩285,880 | ₩290,010 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩294,328 | ₩295,373 | ₩285,196 | ₩286,751 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩296,567 | ₩296,848 | ₩290,184 | ₩292,450 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩294,998 | ₩296,366 | ₩294,006 | ₩294,261 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩292,169 | ₩295,038 | ₩291,445 | ₩294,421 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩286,604 | ₩292,906 | ₩286,604 | ₩292,263 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩284,499 | ₩287,409 | ₩281,495 | ₩282,353 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩289,393 | ₩289,768 | ₩283,426 | ₩287,288 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩289,514 | ₩290,761 | ₩283,989 | ₩288,200 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩285,880 | ₩290,184 | ₩285,746 | ₩288,763 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩289,675 | ₩291,646 | ₩285,558 | ₩287,033 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩293,630 | ₩293,657 | ₩287,623 | ₩291,431 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩295,373 | ₩295,829 | ₩292,316 | ₩292,879 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩294,623 | ₩294,743 | ₩293,161 | ₩294,261 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩294,770 | ₩296,057 | ₩293,362 | ₩293,885 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩297,988 | ₩297,988 | ₩293,724 | ₩294,247 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩298,538 | ₩299,879 | ₩297,760 | ₩298,055 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩294,153 | ₩297,532 | ₩292,316 | ₩296,460 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩291,833 | ₩294,824 | ₩291,190 | ₩292,008 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩297,170 | ₩298,444 | ₩295,937 | ₩296,527 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩296,057 | ₩298,350 | ₩295,373 | ₩296,768 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩293,308 | ₩294,663 | ₩292,249 | ₩294,381 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩294,797 | ₩295,253 | ₩292,665 | ₩293,952 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩292,249 | ₩294,261 | ₩291,123 | ₩293,952 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩292,786 | ₩294,408 | ₩291,230 | ₩293,295 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩289,768 | ₩292,169 | ₩289,420 | ₩291,243 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩291,994 | ₩292,169 | ₩289,460 | ₩290,640 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩287,999 | ₩291,847 | ₩286,966 | ₩291,820 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩285,236 | ₩288,951 | ₩284,995 | ₩287,985 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩282,085 | ₩284,110 | ₩280,436 | ₩283,775 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩282,930 | ₩282,930 | ₩280,221 | ₩280,409 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩284,593 | ₩284,713 | ₩282,970 | ₩283,144 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩284,646 | ₩286,121 | ₩283,775 | ₩284,391 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩286,899 | ₩286,899 | ₩285,156 | ₩286,121 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩286,309 | ₩287,100 | ₩285,370 | ₩286,671 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩286,819 | ₩287,489 | ₩285,156 | ₩286,269 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩286,617 | ₩288,709 | ₩286,188 | ₩287,677 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩283,198 | ₩286,094 | ₩283,064 | ₩285,478 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩283,761 | ₩285,558 | ₩281,804 | ₩282,380 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩283,909 | ₩285,840 | ₩280,221 | ₩280,476 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩283,895 | ₩285,370 | ₩281,482 | ₩283,131 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩288,133 | ₩288,133 | ₩283,989 | ₩284,177 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩291,552 | ₩291,753 | ₩286,027 | ₩286,577 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩288,575 | ₩291,606 | ₩288,320 | ₩291,351 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩285,250 | ₩290,519 | ₩284,727 | ₩288,857 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩284,271 | ₩287,006 | ₩284,271 | ₩285,156 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩286,926 | ₩286,926 | ₩284,552 | ₩285,209 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩285,679 | ₩287,382 | ₩285,223 | ₩285,692 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩283,842 | ₩286,644 | ₩283,238 | ₩285,934 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩280,852 | ₩284,472 | ₩280,704 | ₩284,204 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩282,568 | ₩283,185 | ₩280,449 | ₩280,476 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩279,859 | ₩282,675 | ₩279,457 | ₩280,744 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩281,683 | ₩283,091 | ₩280,852 | ₩282,702 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩279,068 | ₩282,568 | ₩278,599 | ₩280,583 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩273,772 | ₩278,947 | ₩272,887 | ₩278,666 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩269,521 | ₩273,651 | ₩269,226 | ₩273,074 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩264,144 | ₩270,473 | ₩262,682 | ₩268,636 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩273,329 | ₩274,415 | ₩263,111 | ₩263,433 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩269,507 | ₩271,170 | ₩267,241 | ₩269,011 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩266,504 | ₩270,620 | ₩265,833 | ₩268,864 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩273,222 | ₩274,080 | ₩267,228 | ₩268,368 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩269,883 | ₩276,024 | ₩269,534 | ₩273,839 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩279,806 | ₩280,583 | ₩273,383 | ₩274,174 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩282,648 | ₩284,324 | ₩281,321 | ₩281,723 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩281,200 | ₩282,541 | ₩280,516 | ₩281,763 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩282,206 | ₩283,037 | ₩279,591 | ₩281,884 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩273,718 | ₩278,907 | ₩272,203 | ₩278,907 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩280,530 | ₩280,892 | ₩275,314 | ₩276,185 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩278,223 | ₩281,844 | ₩278,183 | ₩280,650 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩278,451 | ₩280,717 | ₩277,539 | ₩277,687 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩284,083 | ₩284,083 | ₩279,564 | ₩283,091 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩282,514 | ₩284,566 | ₩281,187 | ₩283,922 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩281,857 | ₩284,780 | ₩280,744 | ₩280,838 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩285,947 | ₩288,092 | ₩282,849 | ₩284,418 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩288,387 | ₩288,387 | ₩286,121 | ₩286,188 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩289,259 | ₩289,634 | ₩287,784 | ₩288,361 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩287,301 | ₩288,414 | ₩286,336 | ₩286,336 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩280,637 | ₩284,378 | ₩280,557 | ₩283,775 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩283,895 | ₩284,016 | ₩277,700 | ₩280,020 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩283,694 | ₩285,639 | ₩282,166 | ₩284,459 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩282,340 | ₩284,459 | ₩282,340 | ₩283,989 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩279,229 | ₩280,932 | ₩277,191 | ₩279,846 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩286,014 | ₩286,456 | ₩279,269 | ₩280,758 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩286,282 | ₩288,213 | ₩282,206 | ₩285,116 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩277,727 | ₩285,545 | ₩276,400 | ₩283,574 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩279,014 | ₩281,616 | ₩278,599 | ₩281,227 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩284,552 | ₩285,263 | ₩274,710 | ₩274,710 | -3.46% | 60.9만 |
|---|