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 | ₩312,435 | ₩314,263 | ₩311,248 | ₩313,556 | +0.36% | 34.1만 |
| 2026.10.08 | ₩309,793 | ₩311,234 | ₩308,379 | ₩311,061 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,062 | ₩313,743 | ₩310,540 | ₩311,541 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,186 | ₩319,093 | ₩316,038 | ₩316,491 | -0.53% | 29.2만 |
| 2026.10.05 | ₩314,650 | ₩317,679 | ₩312,662 | ₩316,438 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,303 | ₩316,078 | ₩313,182 | ₩314,023 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,393 | ₩312,395 | ₩307,271 | ₩311,034 | +0.53% | 47만 |
| 2026.09.30 | ₩311,488 | ₩311,488 | ₩309,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,059 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,154 | ₩311,621 | ₩308,432 | ₩310,033 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,141 | ₩312,462 | ₩309,446 | ₩310,554 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩313,903 | ₩315,130 | ₩312,155 | ₩313,756 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩312,942 | ₩314,250 | ₩311,154 | ₩313,449 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,132 | ₩317,265 | ₩313,809 | ₩314,036 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩318,719 | ₩319,680 | ₩317,318 | ₩318,519 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩316,638 | ₩317,545 | ₩315,597 | ₩316,811 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩315,837 | ₩315,984 | ₩312,408 | ₩313,703 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,398 | ₩317,158 | ₩315,157 | ₩315,170 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,316 | ₩316,264 | ₩309,553 | ₩312,742 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,557 | ₩315,797 | ₩312,849 | ₩313,756 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,330 | ₩317,705 | ₩314,330 | ₩316,118 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,106 | ₩318,546 | ₩316,545 | ₩317,238 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,224 | ₩317,679 | ₩314,703 | ₩315,104 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩320,681 | ₩321,548 | ₩318,319 | ₩318,453 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,269 | ₩323,950 | ₩321,748 | ₩322,028 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩321,682 | ₩324,404 | ₩321,682 | ₩323,776 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,375 | ₩323,510 | ₩320,801 | ₩323,323 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,572 | ₩319,854 | ₩317,479 | ₩319,640 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩319,974 | ₩320,587 | ₩316,865 | ₩317,572 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩322,776 | ₩322,856 | ₩320,801 | ₩322,122 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩327,632 | ₩328,300 | ₩323,149 | ₩323,416 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,286 | ₩328,260 | ₩326,338 | ₩327,766 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,363 | ₩327,019 | ₩324,363 | ₩325,965 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,312 | ₩326,939 | ₩324,310 | ₩325,498 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,352 | ₩327,419 | ₩324,177 | ₩324,804 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,152 | ₩327,859 | ₩325,498 | ₩327,606 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩326,939 | ₩327,326 | ₩324,564 | ₩324,951 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,501 | ₩330,515 | ₩327,899 | ₩328,940 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩330,888 | ₩331,595 | ₩327,966 | ₩327,993 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩333,703 | ₩334,237 | ₩333,050 | ₩333,437 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩333,850 | ₩334,571 | ₩333,143 | ₩334,371 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,023 | ₩334,424 | ₩332,142 | ₩333,597 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,463 | ₩332,823 | ₩330,354 | ₩332,062 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,367 | ₩331,128 | ₩329,140 | ₩329,874 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,340 | ₩330,007 | ₩328,166 | ₩328,833 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,233 | ₩330,128 | ₩327,793 | ₩329,981 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,524 | ₩327,793 | ₩323,896 | ₩324,297 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,233 | ₩329,234 | ₩325,191 | ₩325,364 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,362 | ₩328,847 | ₩322,362 | ₩328,073 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,264 | ₩321,175 | ₩315,184 | ₩320,828 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩317,812 | ₩317,812 | ₩311,995 | ₩315,104 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩314,743 | ₩316,358 | ₩312,088 | ₩316,051 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,158 | ₩317,745 | ₩311,474 | ₩311,701 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,184 | ₩317,399 | ₩313,689 | ₩316,945 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,599 | ₩319,693 | ₩314,663 | ₩317,052 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩316,998 | ₩317,812 | ₩314,103 | ₩315,064 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,077 | ₩317,545 | ₩313,903 | ₩315,944 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,346 | ₩319,814 | ₩317,185 | ₩317,385 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,065 | ₩319,560 | ₩316,224 | ₩319,427 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩318,706 | ₩319,520 | ₩315,384 | ₩315,450 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩315,891 | ₩319,653 | ₩314,743 | ₩317,799 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,213 | ₩321,815 | ₩318,399 | ₩319,600 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,602 | ₩322,896 | ₩318,693 | ₩320,614 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,321 | ₩322,669 | ₩319,840 | ₩320,547 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩320,881 | ₩322,069 | ₩318,159 | ₩319,146 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩324,657 | ₩324,897 | ₩319,947 | ₩322,149 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩321,748 | ₩325,071 | ₩321,695 | ₩323,883 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩319,894 | ₩320,761 | ₩315,891 | ₩319,347 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,125 | ₩326,498 | ₩321,228 | ₩322,309 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,431 | ₩328,233 | ₩325,431 | ₩326,592 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩327,846 | ₩330,461 | ₩321,388 | ₩324,550 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,526 | ₩330,381 | ₩326,231 | ₩326,738 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩325,751 | ₩328,967 | ₩325,204 | ₩328,513 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩323,950 | ₩325,951 | ₩320,321 | ₩325,804 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩318,773 | ₩323,123 | ₩318,279 | ₩322,509 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩321,655 | ₩323,856 | ₩319,360 | ₩320,854 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,559 | ₩322,242 | ₩317,906 | ₩319,146 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩315,851 | ₩321,348 | ₩315,851 | ₩318,599 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,002 | ₩323,696 | ₩320,494 | ₩321,348 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,467 | ₩321,935 | ₩318,519 | ₩321,655 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,187 | ₩323,429 | ₩316,131 | ₩316,718 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,282 | ₩324,137 | ₩319,066 | ₩319,066 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,109 | ₩324,310 | ₩321,495 | ₩321,975 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,612 | ₩320,721 | ₩315,491 | ₩318,106 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,446 | ₩316,932 | ₩309,206 | ₩316,705 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩310,861 | ₩315,290 | ₩307,512 | ₩307,538 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,263 | ₩318,092 | ₩304,216 | ₩312,448 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩312,929 | ₩314,570 | ₩311,301 | ₩311,541 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩316,918 | ₩316,998 | ₩308,072 | ₩309,420 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,531 | ₩320,868 | ₩315,290 | ₩320,054 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,200 | ₩319,200 | ₩315,424 | ₩316,478 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,304 | ₩319,734 | ₩316,038 | ₩319,734 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,116 | ₩317,665 | ₩312,782 | ₩316,278 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩314,690 | ₩315,704 | ₩312,889 | ₩315,424 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,288 | ₩315,557 | ₩311,061 | ₩315,144 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,209 | ₩313,849 | ₩311,554 | ₩312,128 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,101 | ₩313,302 | ₩310,700 | ₩312,942 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩306,871 | ₩309,126 | ₩306,604 | ₩307,979 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩301,774 | ₩305,897 | ₩299,906 | ₩304,976 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,465 | ₩303,322 | ₩296,544 | ₩303,122 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,411 | ₩298,599 | ₩294,489 | ₩296,557 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,573 | ₩301,707 | ₩297,198 | ₩298,852 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩301,988 | ₩302,214 | ₩299,506 | ₩299,679 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩304,883 | ₩307,205 | ₩303,415 | ₩305,710 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,363 | ₩304,363 | ₩300,880 | ₩303,695 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,270 | ₩305,270 | ₩300,013 | ₩303,469 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,271 | ₩307,818 | ₩305,937 | ₩306,231 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩306,751 | ₩307,125 | ₩304,216 | ₩306,217 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩310,794 | ₩311,528 | ₩304,563 | ₩305,337 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩308,832 | ₩310,140 | ₩306,911 | ₩310,007 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,189 | ₩306,377 | ₩303,402 | ₩305,924 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,495 | ₩305,070 | ₩300,600 | ₩302,121 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,108 | ₩303,709 | ₩301,374 | ₩303,042 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩297,665 | ₩301,948 | ₩296,877 | ₩301,627 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,465 | ₩298,465 | ₩294,729 | ₩296,250 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,026 | ₩301,320 | ₩297,158 | ₩298,105 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,120 | ₩302,521 | ₩300,560 | ₩301,334 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩301,868 | ₩301,868 | ₩298,879 | ₩300,920 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩301,908 | ₩302,615 | ₩296,664 | ₩300,680 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩304,790 | ₩305,030 | ₩301,200 | ₩302,535 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩304,790 | ₩306,618 | ₩300,707 | ₩301,441 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,253 | ₩303,989 | ₩300,253 | ₩303,842 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,092 | ₩303,295 | ₩298,692 | ₩301,441 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩295,863 | ₩296,570 | ₩293,982 | ₩295,730 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,089 | ₩295,156 | ₩293,141 | ₩294,916 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩292,781 | ₩294,369 | ₩291,874 | ₩293,675 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,655 | ₩290,860 | ₩284,655 | ₩290,673 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,524 | ₩287,964 | ₩284,789 | ₩285,536 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,256 | ₩287,671 | ₩284,268 | ₩286,697 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,391 | ₩289,205 | ₩285,216 | ₩286,590 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩277,971 | ₩280,266 | ₩276,263 | ₩279,171 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩277,824 | ₩279,532 | ₩276,730 | ₩279,118 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,513 | ₩279,732 | ₩271,312 | ₩277,824 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩276,836 | ₩278,998 | ₩275,942 | ₩276,503 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,404 | ₩275,916 | ₩268,470 | ₩274,595 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,499 | ₩270,685 | ₩264,267 | ₩265,455 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,193 | ₩272,193 | ₩267,496 | ₩268,190 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,062 | ₩278,584 | ₩273,394 | ₩273,647 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,197 | ₩279,598 | ₩275,249 | ₩278,051 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,407 | ₩276,503 | ₩271,499 | ₩275,048 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩274,808 | ₩279,358 | ₩273,874 | ₩275,342 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,542 | ₩275,582 | ₩268,204 | ₩269,831 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,246 | ₩277,917 | ₩271,793 | ₩276,089 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,277 | ₩278,544 | ₩275,022 | ₩275,129 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,637 | ₩280,266 | ₩277,637 | ₩278,664 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩276,743 | ₩278,491 | ₩275,689 | ₩276,263 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,036 | ₩277,530 | ₩272,633 | ₩273,407 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,210 | ₩277,917 | ₩273,874 | ₩274,141 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,065 | ₩281,853 | ₩278,157 | ₩280,199 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩281,680 | ₩285,069 | ₩279,999 | ₩280,706 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,156 | ₩282,627 | ₩272,727 | ₩281,800 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩279,665 | ₩280,959 | ₩277,530 | ₩279,051 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,270 | ₩288,618 | ₩281,987 | ₩284,402 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,631 | ₩288,938 | ₩285,349 | ₩288,178 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩283,881 | ₩287,884 | ₩279,145 | ₩286,016 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,029 | ₩291,580 | ₩284,495 | ₩290,900 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,471 | ₩288,938 | ₩286,296 | ₩288,765 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,220 | ₩292,688 | ₩288,685 | ₩292,581 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,593 | ₩291,140 | ₩288,098 | ₩290,446 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,309 | ₩289,245 | ₩284,962 | ₩288,845 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,499 | ₩289,726 | ₩283,401 | ₩285,269 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩289,979 | ₩293,875 | ₩288,738 | ₩290,953 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,058 | ₩291,033 | ₩288,098 | ₩291,033 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,005 | ₩292,928 | ₩287,778 | ₩290,633 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩287,657 | ₩289,659 | ₩284,642 | ₩288,712 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,123 | ₩290,646 | ₩284,468 | ₩288,578 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩292,874 | ₩293,915 | ₩283,788 | ₩285,336 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,103 | ₩295,383 | ₩288,752 | ₩291,006 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,542 | ₩294,903 | ₩292,554 | ₩292,808 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩290,726 | ₩293,582 | ₩290,006 | ₩292,968 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,189 | ₩291,460 | ₩285,189 | ₩290,820 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,094 | ₩285,990 | ₩280,105 | ₩280,959 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩287,964 | ₩288,338 | ₩282,027 | ₩285,869 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,084 | ₩289,325 | ₩282,587 | ₩286,777 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,468 | ₩288,752 | ₩284,335 | ₩287,337 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,245 | ₩290,206 | ₩284,148 | ₩285,616 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,181 | ₩292,207 | ₩286,203 | ₩289,992 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩293,915 | ₩294,369 | ₩290,873 | ₩291,433 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,168 | ₩293,288 | ₩291,714 | ₩292,808 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,315 | ₩294,596 | ₩291,914 | ₩292,434 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,517 | ₩296,517 | ₩292,274 | ₩292,794 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,064 | ₩298,398 | ₩296,290 | ₩296,584 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩292,701 | ₩296,063 | ₩290,873 | ₩294,996 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,393 | ₩293,368 | ₩289,752 | ₩290,566 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩295,703 | ₩296,971 | ₩294,476 | ₩295,063 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,596 | ₩296,877 | ₩293,915 | ₩295,303 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩291,860 | ₩293,208 | ₩290,806 | ₩292,928 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,341 | ₩293,795 | ₩291,220 | ₩292,501 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩290,806 | ₩292,808 | ₩289,686 | ₩292,501 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,340 | ₩292,955 | ₩289,792 | ₩291,847 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,338 | ₩290,726 | ₩287,991 | ₩289,806 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,553 | ₩290,726 | ₩288,031 | ₩289,205 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,577 | ₩290,406 | ₩285,549 | ₩290,379 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩283,828 | ₩287,524 | ₩283,588 | ₩286,563 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩280,692 | ₩282,707 | ₩279,051 | ₩282,374 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,533 | ₩281,533 | ₩278,838 | ₩279,025 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,188 | ₩283,308 | ₩281,573 | ₩281,747 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,241 | ₩284,709 | ₩282,374 | ₩282,987 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,483 | ₩285,483 | ₩283,748 | ₩284,709 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩284,895 | ₩285,683 | ₩283,961 | ₩285,256 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,402 | ₩286,070 | ₩283,748 | ₩284,855 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,202 | ₩287,284 | ₩284,775 | ₩286,256 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩281,800 | ₩284,682 | ₩281,667 | ₩284,068 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,360 | ₩284,148 | ₩280,412 | ₩280,986 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,507 | ₩284,428 | ₩278,838 | ₩279,091 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,494 | ₩283,961 | ₩280,092 | ₩281,733 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩286,710 | ₩286,710 | ₩282,587 | ₩282,774 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,112 | ₩290,313 | ₩284,615 | ₩285,162 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,150 | ₩290,166 | ₩286,897 | ₩289,912 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩283,841 | ₩289,085 | ₩283,321 | ₩287,431 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩282,867 | ₩285,589 | ₩282,867 | ₩283,748 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,509 | ₩285,509 | ₩283,148 | ₩283,801 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,268 | ₩285,963 | ₩283,815 | ₩284,282 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,440 | ₩285,229 | ₩281,840 | ₩284,522 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,465 | ₩283,067 | ₩279,318 | ₩282,801 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,173 | ₩281,787 | ₩279,065 | ₩279,091 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,478 | ₩281,280 | ₩278,077 | ₩279,358 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,292 | ₩281,693 | ₩279,465 | ₩281,306 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩277,690 | ₩281,173 | ₩277,223 | ₩279,198 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,420 | ₩277,570 | ₩271,539 | ₩277,290 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,190 | ₩272,300 | ₩267,897 | ₩271,726 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩262,840 | ₩269,138 | ₩261,385 | ₩267,310 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩271,980 | ₩273,060 | ₩261,812 | ₩262,133 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,177 | ₩269,831 | ₩265,922 | ₩267,683 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,188 | ₩269,284 | ₩264,521 | ₩267,536 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩271,873 | ₩272,727 | ₩265,909 | ₩267,043 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,551 | ₩274,662 | ₩268,204 | ₩272,487 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,424 | ₩279,198 | ₩272,033 | ₩272,820 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,253 | ₩282,921 | ₩279,932 | ₩280,332 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩279,812 | ₩281,146 | ₩279,131 | ₩280,372 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩280,813 | ₩281,640 | ₩278,211 | ₩280,492 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,367 | ₩277,530 | ₩270,859 | ₩277,530 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,145 | ₩279,505 | ₩273,954 | ₩274,822 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩276,850 | ₩280,452 | ₩276,810 | ₩279,265 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,077 | ₩279,332 | ₩276,169 | ₩276,316 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩282,681 | ₩282,681 | ₩278,184 | ₩281,693 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,119 | ₩283,161 | ₩279,799 | ₩282,520 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,466 | ₩283,374 | ₩279,358 | ₩279,452 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,535 | ₩286,670 | ₩281,453 | ₩283,014 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩286,964 | ₩286,964 | ₩284,709 | ₩284,775 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩287,831 | ₩288,204 | ₩286,363 | ₩286,937 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩285,883 | ₩286,990 | ₩284,922 | ₩284,922 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,251 | ₩282,974 | ₩279,171 | ₩282,374 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,494 | ₩282,614 | ₩276,329 | ₩278,638 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,294 | ₩284,228 | ₩280,773 | ₩283,054 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩280,946 | ₩283,054 | ₩280,946 | ₩282,587 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩277,850 | ₩279,545 | ₩275,822 | ₩278,464 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,602 | ₩285,042 | ₩277,891 | ₩279,372 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩284,869 | ₩286,790 | ₩280,813 | ₩283,708 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,356 | ₩284,135 | ₩275,035 | ₩282,174 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,637 | ₩280,225 | ₩277,223 | ₩279,839 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,148 | ₩283,855 | ₩273,354 | ₩273,354 | -3.46% | 60.9만 |
|---|