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 | ₩312,763 | ₩314,593 | ₩311,574 | ₩313,885 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,118 | ₩311,561 | ₩308,702 | ₩311,387 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,391 | ₩314,072 | ₩310,866 | ₩311,868 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,520 | ₩319,428 | ₩316,369 | ₩316,823 | -0.53% | 29.2만 |
| 2026.10.05 | ₩314,980 | ₩318,012 | ₩312,990 | ₩316,770 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,633 | ₩316,409 | ₩313,511 | ₩314,352 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,717 | ₩312,723 | ₩307,594 | ₩311,360 | +0.53% | 47만 |
| 2026.09.30 | ₩311,814 | ₩311,814 | ₩309,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,384 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,481 | ₩311,948 | ₩308,756 | ₩310,359 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,467 | ₩312,790 | ₩309,771 | ₩310,880 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,232 | ₩315,461 | ₩312,482 | ₩314,085 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,270 | ₩314,579 | ₩311,481 | ₩313,778 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,464 | ₩317,598 | ₩314,139 | ₩314,366 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,054 | ₩320,016 | ₩317,651 | ₩318,854 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩316,970 | ₩317,878 | ₩315,928 | ₩317,144 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,169 | ₩316,316 | ₩312,736 | ₩314,032 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,730 | ₩317,491 | ₩315,488 | ₩315,501 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,646 | ₩316,596 | ₩309,878 | ₩313,070 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,888 | ₩316,129 | ₩313,177 | ₩314,085 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,659 | ₩318,039 | ₩314,659 | ₩316,449 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,439 | ₩318,880 | ₩316,877 | ₩317,571 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,556 | ₩318,012 | ₩315,033 | ₩315,434 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,017 | ₩321,886 | ₩318,653 | ₩318,787 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,609 | ₩324,290 | ₩322,086 | ₩322,366 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,019 | ₩324,744 | ₩322,019 | ₩324,116 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,714 | ₩323,849 | ₩321,138 | ₩323,662 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,905 | ₩320,189 | ₩317,812 | ₩319,975 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,309 | ₩320,924 | ₩317,197 | ₩317,905 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,114 | ₩323,194 | ₩321,138 | ₩322,460 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩327,976 | ₩328,644 | ₩323,488 | ₩323,755 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,629 | ₩328,604 | ₩326,681 | ₩328,110 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,704 | ₩327,362 | ₩324,704 | ₩326,307 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,654 | ₩327,282 | ₩324,650 | ₩325,839 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,694 | ₩327,763 | ₩324,517 | ₩325,145 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,495 | ₩328,203 | ₩325,839 | ₩327,950 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,282 | ₩327,669 | ₩324,904 | ₩325,291 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,848 | ₩330,861 | ₩328,243 | ₩329,285 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,235 | ₩331,943 | ₩328,310 | ₩328,337 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,054 | ₩334,588 | ₩333,399 | ₩333,786 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,201 | ₩334,922 | ₩333,493 | ₩334,721 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,372 | ₩334,775 | ₩332,491 | ₩333,947 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,811 | ₩333,172 | ₩330,701 | ₩332,411 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,713 | ₩331,476 | ₩329,486 | ₩330,220 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,686 | ₩330,354 | ₩328,510 | ₩329,178 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,577 | ₩330,474 | ₩328,137 | ₩330,327 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,864 | ₩328,137 | ₩324,236 | ₩324,637 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,577 | ₩329,579 | ₩325,532 | ₩325,706 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,700 | ₩329,192 | ₩322,700 | ₩328,417 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,594 | ₩321,512 | ₩315,514 | ₩321,164 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,146 | ₩318,146 | ₩312,322 | ₩315,434 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,074 | ₩316,690 | ₩312,416 | ₩316,383 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,489 | ₩318,079 | ₩311,801 | ₩312,028 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,516 | ₩317,732 | ₩314,018 | ₩317,277 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,932 | ₩320,029 | ₩314,993 | ₩317,384 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,331 | ₩318,146 | ₩314,432 | ₩315,394 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,407 | ₩317,878 | ₩314,232 | ₩316,276 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,680 | ₩320,149 | ₩317,518 | ₩317,718 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,398 | ₩319,895 | ₩316,556 | ₩319,762 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,041 | ₩319,855 | ₩315,715 | ₩315,781 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,222 | ₩319,989 | ₩315,074 | ₩318,132 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,548 | ₩322,153 | ₩318,733 | ₩319,935 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,939 | ₩323,235 | ₩319,027 | ₩320,951 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,658 | ₩323,007 | ₩320,176 | ₩320,884 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,218 | ₩322,406 | ₩318,493 | ₩319,481 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩324,998 | ₩325,238 | ₩320,283 | ₩322,487 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,086 | ₩325,412 | ₩322,032 | ₩324,223 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,229 | ₩321,097 | ₩316,222 | ₩319,682 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,467 | ₩326,841 | ₩321,565 | ₩322,647 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,772 | ₩328,577 | ₩325,772 | ₩326,934 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,190 | ₩330,808 | ₩321,725 | ₩324,891 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,869 | ₩330,728 | ₩326,574 | ₩327,081 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,093 | ₩329,312 | ₩325,545 | ₩328,858 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,290 | ₩326,293 | ₩320,657 | ₩326,146 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,107 | ₩323,462 | ₩318,613 | ₩322,847 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩321,992 | ₩324,196 | ₩319,695 | ₩321,191 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,894 | ₩322,580 | ₩318,239 | ₩319,481 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,182 | ₩321,685 | ₩316,182 | ₩318,934 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,340 | ₩324,036 | ₩320,830 | ₩321,685 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,804 | ₩322,273 | ₩318,854 | ₩321,992 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,523 | ₩323,769 | ₩316,463 | ₩317,050 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,620 | ₩324,477 | ₩319,401 | ₩319,401 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,448 | ₩324,650 | ₩321,832 | ₩322,313 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,945 | ₩321,057 | ₩315,822 | ₩318,439 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,771 | ₩317,264 | ₩309,530 | ₩317,037 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,187 | ₩315,621 | ₩307,834 | ₩307,861 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,593 | ₩318,426 | ₩304,535 | ₩312,776 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,257 | ₩314,900 | ₩311,627 | ₩311,868 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,251 | ₩317,331 | ₩308,395 | ₩309,744 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,862 | ₩321,204 | ₩315,621 | ₩320,390 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,535 | ₩319,535 | ₩315,755 | ₩316,810 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,636 | ₩320,069 | ₩316,369 | ₩320,069 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,446 | ₩317,999 | ₩313,110 | ₩316,610 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,020 | ₩316,035 | ₩313,217 | ₩315,755 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,616 | ₩315,888 | ₩311,387 | ₩315,474 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,538 | ₩314,179 | ₩311,881 | ₩312,456 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,427 | ₩313,631 | ₩311,026 | ₩313,270 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,193 | ₩309,450 | ₩306,926 | ₩308,302 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,091 | ₩306,218 | ₩300,221 | ₩305,296 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,778 | ₩303,640 | ₩296,855 | ₩303,440 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,723 | ₩298,912 | ₩294,798 | ₩296,868 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,889 | ₩302,024 | ₩297,509 | ₩299,166 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,304 | ₩302,532 | ₩299,820 | ₩299,994 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,203 | ₩307,527 | ₩303,734 | ₩306,031 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,682 | ₩304,682 | ₩301,196 | ₩304,014 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,590 | ₩305,590 | ₩300,328 | ₩303,787 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,592 | ₩308,141 | ₩306,258 | ₩306,552 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,073 | ₩307,447 | ₩304,535 | ₩306,539 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,120 | ₩311,855 | ₩304,882 | ₩305,657 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,157 | ₩310,465 | ₩307,233 | ₩310,332 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,508 | ₩306,699 | ₩303,720 | ₩306,245 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,812 | ₩305,390 | ₩300,915 | ₩302,438 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,426 | ₩304,027 | ₩301,690 | ₩303,360 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩297,977 | ₩302,264 | ₩297,189 | ₩301,944 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,778 | ₩298,778 | ₩295,038 | ₩296,561 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,341 | ₩301,637 | ₩297,469 | ₩298,418 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,436 | ₩302,839 | ₩300,875 | ₩301,650 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,184 | ₩302,184 | ₩299,192 | ₩301,236 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,224 | ₩302,932 | ₩296,975 | ₩300,995 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,109 | ₩305,350 | ₩301,516 | ₩302,852 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,109 | ₩306,939 | ₩301,022 | ₩301,757 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,568 | ₩304,308 | ₩300,568 | ₩304,161 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,406 | ₩303,613 | ₩299,005 | ₩301,757 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,174 | ₩296,882 | ₩294,290 | ₩296,040 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,397 | ₩295,466 | ₩293,449 | ₩295,225 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,088 | ₩294,678 | ₩292,180 | ₩293,983 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,954 | ₩291,165 | ₩284,954 | ₩290,978 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,826 | ₩288,266 | ₩285,088 | ₩285,836 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,555 | ₩287,973 | ₩284,567 | ₩286,998 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,694 | ₩289,509 | ₩285,515 | ₩286,891 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,262 | ₩280,560 | ₩276,553 | ₩279,464 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,115 | ₩279,825 | ₩277,020 | ₩279,411 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,798 | ₩280,025 | ₩271,597 | ₩278,115 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,127 | ₩279,291 | ₩276,232 | ₩276,793 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,687 | ₩276,205 | ₩268,752 | ₩274,883 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,782 | ₩270,969 | ₩264,545 | ₩265,734 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,479 | ₩272,479 | ₩267,777 | ₩268,472 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,350 | ₩278,877 | ₩273,681 | ₩273,935 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,489 | ₩279,892 | ₩275,537 | ₩278,342 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,692 | ₩276,793 | ₩271,784 | ₩275,337 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,097 | ₩279,651 | ₩274,162 | ₩275,631 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,831 | ₩275,871 | ₩268,485 | ₩270,115 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,532 | ₩278,209 | ₩272,078 | ₩276,379 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,568 | ₩278,837 | ₩275,310 | ₩275,417 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,928 | ₩280,560 | ₩277,928 | ₩278,957 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,033 | ₩278,783 | ₩275,978 | ₩276,553 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,325 | ₩277,821 | ₩272,919 | ₩273,694 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,501 | ₩278,209 | ₩274,162 | ₩274,429 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,359 | ₩282,149 | ₩278,449 | ₩280,493 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩281,975 | ₩285,368 | ₩280,292 | ₩281,000 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,446 | ₩282,924 | ₩273,013 | ₩282,096 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩279,959 | ₩281,254 | ₩277,821 | ₩279,344 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,570 | ₩288,921 | ₩282,283 | ₩284,700 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,933 | ₩289,242 | ₩285,649 | ₩288,480 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,179 | ₩288,186 | ₩279,438 | ₩286,316 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,328 | ₩291,886 | ₩284,794 | ₩291,205 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,774 | ₩289,242 | ₩286,597 | ₩289,068 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,526 | ₩292,995 | ₩288,988 | ₩292,888 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,898 | ₩291,445 | ₩288,400 | ₩290,751 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,608 | ₩289,549 | ₩285,261 | ₩289,148 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,802 | ₩290,030 | ₩283,698 | ₩285,568 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,283 | ₩294,184 | ₩289,041 | ₩291,258 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,362 | ₩291,339 | ₩288,400 | ₩291,339 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,308 | ₩293,235 | ₩288,079 | ₩290,938 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩287,959 | ₩289,963 | ₩284,941 | ₩289,014 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,423 | ₩290,951 | ₩284,767 | ₩288,881 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,182 | ₩294,224 | ₩284,086 | ₩285,635 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,412 | ₩295,693 | ₩289,055 | ₩291,312 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,850 | ₩295,212 | ₩292,861 | ₩293,115 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,031 | ₩293,890 | ₩290,310 | ₩293,275 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,488 | ₩291,766 | ₩285,488 | ₩291,125 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,391 | ₩286,290 | ₩280,399 | ₩281,254 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,266 | ₩288,640 | ₩282,323 | ₩286,169 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,387 | ₩289,629 | ₩282,884 | ₩287,078 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,767 | ₩289,055 | ₩284,633 | ₩287,639 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,547 | ₩290,510 | ₩284,446 | ₩285,916 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,487 | ₩292,514 | ₩286,503 | ₩290,297 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,224 | ₩294,678 | ₩291,178 | ₩291,739 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,476 | ₩293,596 | ₩292,020 | ₩293,115 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,623 | ₩294,905 | ₩292,220 | ₩292,741 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,828 | ₩296,828 | ₩292,581 | ₩293,102 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,376 | ₩298,711 | ₩296,601 | ₩296,895 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,008 | ₩296,374 | ₩291,178 | ₩295,305 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,697 | ₩293,676 | ₩290,056 | ₩290,871 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,013 | ₩297,282 | ₩294,785 | ₩295,372 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,905 | ₩297,189 | ₩294,224 | ₩295,613 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,167 | ₩293,516 | ₩291,111 | ₩293,235 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,649 | ₩294,103 | ₩291,526 | ₩292,808 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,111 | ₩293,115 | ₩289,989 | ₩292,808 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,646 | ₩293,262 | ₩290,096 | ₩292,153 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,640 | ₩291,031 | ₩288,293 | ₩290,110 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,858 | ₩291,031 | ₩288,333 | ₩289,509 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,877 | ₩290,711 | ₩285,849 | ₩290,684 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,126 | ₩287,826 | ₩283,885 | ₩286,864 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩280,987 | ₩283,004 | ₩279,344 | ₩282,670 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,828 | ₩281,828 | ₩279,130 | ₩279,317 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,485 | ₩283,605 | ₩281,869 | ₩282,042 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,538 | ₩285,007 | ₩282,670 | ₩283,284 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,782 | ₩285,782 | ₩284,046 | ₩285,007 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,194 | ₩285,982 | ₩284,259 | ₩285,555 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,702 | ₩286,370 | ₩284,046 | ₩285,154 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,502 | ₩287,585 | ₩285,074 | ₩286,557 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,096 | ₩284,981 | ₩281,962 | ₩284,366 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,657 | ₩284,446 | ₩280,707 | ₩281,281 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,804 | ₩284,727 | ₩279,130 | ₩279,384 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,790 | ₩284,259 | ₩280,386 | ₩282,029 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,011 | ₩287,011 | ₩282,884 | ₩283,071 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,417 | ₩290,617 | ₩284,914 | ₩285,462 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,452 | ₩290,470 | ₩287,198 | ₩290,217 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,139 | ₩289,388 | ₩283,618 | ₩287,732 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,164 | ₩285,889 | ₩283,164 | ₩284,046 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,809 | ₩285,809 | ₩283,445 | ₩284,099 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,567 | ₩286,263 | ₩284,113 | ₩284,580 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,737 | ₩285,528 | ₩282,136 | ₩284,820 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,758 | ₩283,365 | ₩279,611 | ₩283,097 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,468 | ₩282,082 | ₩279,357 | ₩279,384 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,770 | ₩281,575 | ₩278,369 | ₩279,651 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,586 | ₩281,989 | ₩279,758 | ₩281,601 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩277,982 | ₩281,468 | ₩277,514 | ₩279,491 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,706 | ₩277,862 | ₩271,824 | ₩277,581 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,472 | ₩272,586 | ₩268,178 | ₩272,011 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,116 | ₩269,420 | ₩261,660 | ₩267,590 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,265 | ₩273,347 | ₩262,087 | ₩262,408 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,458 | ₩270,115 | ₩266,201 | ₩267,964 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,466 | ₩269,567 | ₩264,799 | ₩267,817 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,158 | ₩273,013 | ₩266,188 | ₩267,323 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,832 | ₩274,950 | ₩268,485 | ₩272,773 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,716 | ₩279,491 | ₩272,318 | ₩273,106 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,548 | ₩283,218 | ₩280,226 | ₩280,626 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,105 | ₩281,441 | ₩279,424 | ₩280,666 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,107 | ₩281,935 | ₩278,503 | ₩280,787 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,652 | ₩277,821 | ₩271,143 | ₩277,821 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,438 | ₩279,798 | ₩274,242 | ₩275,110 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,140 | ₩280,747 | ₩277,100 | ₩279,558 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,367 | ₩279,625 | ₩276,459 | ₩276,606 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩282,977 | ₩282,977 | ₩278,476 | ₩281,989 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,414 | ₩283,458 | ₩280,092 | ₩282,817 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,760 | ₩283,672 | ₩279,651 | ₩279,745 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,834 | ₩286,971 | ₩281,748 | ₩283,311 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,265 | ₩287,265 | ₩285,007 | ₩285,074 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,133 | ₩288,507 | ₩286,664 | ₩287,238 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,183 | ₩287,291 | ₩285,221 | ₩285,221 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,544 | ₩283,271 | ₩279,464 | ₩282,670 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,790 | ₩282,910 | ₩276,619 | ₩278,930 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,590 | ₩284,527 | ₩281,067 | ₩283,351 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,241 | ₩283,351 | ₩281,241 | ₩282,884 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,142 | ₩279,838 | ₩276,112 | ₩278,756 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,901 | ₩285,341 | ₩278,182 | ₩279,665 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,168 | ₩287,091 | ₩281,107 | ₩284,006 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,646 | ₩284,433 | ₩275,324 | ₩282,470 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,928 | ₩280,520 | ₩277,514 | ₩280,132 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,445 | ₩284,153 | ₩273,641 | ₩273,641 | -3.46% | 60.9만 |
|---|