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 | ₩312,395 | ₩314,223 | ₩311,208 | ₩313,516 | +0.36% | 34.1만 |
| 2026.10.08 | ₩309,754 | ₩311,194 | ₩308,339 | ₩311,021 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,022 | ₩313,703 | ₩310,501 | ₩311,501 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,145 | ₩319,052 | ₩315,997 | ₩316,451 | -0.53% | 29.2만 |
| 2026.10.05 | ₩314,610 | ₩317,638 | ₩312,622 | ₩316,398 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,263 | ₩316,037 | ₩313,142 | ₩313,983 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,353 | ₩312,355 | ₩307,232 | ₩310,994 | +0.53% | 47만 |
| 2026.09.30 | ₩311,448 | ₩311,448 | ₩308,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,020 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,114 | ₩311,581 | ₩308,393 | ₩309,994 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,101 | ₩312,422 | ₩309,407 | ₩310,514 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩313,863 | ₩315,090 | ₩312,115 | ₩313,716 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩312,902 | ₩314,210 | ₩311,114 | ₩313,409 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,091 | ₩317,225 | ₩313,769 | ₩313,996 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩318,679 | ₩319,639 | ₩317,278 | ₩318,479 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩316,598 | ₩317,505 | ₩315,557 | ₩316,771 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩315,797 | ₩315,944 | ₩312,369 | ₩313,663 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,358 | ₩317,118 | ₩315,117 | ₩315,130 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,276 | ₩316,224 | ₩309,514 | ₩312,702 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,517 | ₩315,757 | ₩312,809 | ₩313,716 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,290 | ₩317,665 | ₩314,290 | ₩316,077 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,065 | ₩318,505 | ₩316,504 | ₩317,198 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,184 | ₩317,638 | ₩314,663 | ₩315,063 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩320,640 | ₩321,507 | ₩318,279 | ₩318,412 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,228 | ₩323,909 | ₩321,707 | ₩321,987 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩321,641 | ₩324,362 | ₩321,641 | ₩323,735 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,334 | ₩323,468 | ₩320,760 | ₩323,282 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,532 | ₩319,813 | ₩317,438 | ₩319,599 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩319,933 | ₩320,547 | ₩316,824 | ₩317,532 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩322,735 | ₩322,815 | ₩320,760 | ₩322,081 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩327,591 | ₩328,258 | ₩323,108 | ₩323,375 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,244 | ₩328,218 | ₩326,297 | ₩327,724 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,322 | ₩326,977 | ₩324,322 | ₩325,923 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,270 | ₩326,897 | ₩324,269 | ₩325,456 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,310 | ₩327,377 | ₩324,135 | ₩324,762 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,110 | ₩327,818 | ₩325,456 | ₩327,564 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩326,897 | ₩327,284 | ₩324,522 | ₩324,909 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,459 | ₩330,472 | ₩327,858 | ₩328,898 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩330,846 | ₩331,553 | ₩327,924 | ₩327,951 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩333,661 | ₩334,195 | ₩333,007 | ₩333,394 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩333,808 | ₩334,528 | ₩333,101 | ₩334,328 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩332,981 | ₩334,381 | ₩332,100 | ₩333,554 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,420 | ₩332,780 | ₩330,312 | ₩332,020 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,325 | ₩331,086 | ₩329,098 | ₩329,832 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,298 | ₩329,965 | ₩328,124 | ₩328,791 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,191 | ₩330,085 | ₩327,751 | ₩329,939 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,482 | ₩327,751 | ₩323,855 | ₩324,255 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,191 | ₩329,192 | ₩325,149 | ₩325,323 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,321 | ₩328,805 | ₩322,321 | ₩328,031 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,224 | ₩321,134 | ₩315,143 | ₩320,787 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩317,772 | ₩317,772 | ₩311,955 | ₩315,063 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩314,703 | ₩316,317 | ₩312,048 | ₩316,011 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,117 | ₩317,705 | ₩311,435 | ₩311,661 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,144 | ₩317,358 | ₩313,649 | ₩316,904 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,558 | ₩319,653 | ₩314,623 | ₩317,011 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩316,958 | ₩317,772 | ₩314,063 | ₩315,023 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,037 | ₩317,505 | ₩313,863 | ₩315,904 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,305 | ₩319,773 | ₩317,145 | ₩317,345 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,025 | ₩319,519 | ₩316,184 | ₩319,386 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩318,666 | ₩319,479 | ₩315,344 | ₩315,410 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩315,851 | ₩319,613 | ₩314,703 | ₩317,758 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,172 | ₩321,774 | ₩318,359 | ₩319,559 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,561 | ₩322,855 | ₩318,652 | ₩320,573 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,280 | ₩322,628 | ₩319,800 | ₩320,507 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩320,840 | ₩322,027 | ₩318,119 | ₩319,106 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩324,616 | ₩324,856 | ₩319,906 | ₩322,108 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩321,707 | ₩325,029 | ₩321,654 | ₩323,842 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩319,853 | ₩320,720 | ₩315,851 | ₩319,306 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,083 | ₩326,457 | ₩321,187 | ₩322,268 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,389 | ₩328,191 | ₩325,389 | ₩326,550 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩327,804 | ₩330,419 | ₩321,347 | ₩324,509 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,484 | ₩330,339 | ₩326,190 | ₩326,697 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩325,710 | ₩328,925 | ₩325,163 | ₩328,471 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩323,909 | ₩325,910 | ₩320,280 | ₩325,763 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩318,732 | ₩323,081 | ₩318,239 | ₩322,468 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩321,614 | ₩323,815 | ₩319,319 | ₩320,813 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,519 | ₩322,201 | ₩317,865 | ₩319,106 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩315,811 | ₩321,307 | ₩315,811 | ₩318,559 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩321,961 | ₩323,655 | ₩320,453 | ₩321,307 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,427 | ₩321,894 | ₩318,479 | ₩321,614 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,146 | ₩323,388 | ₩316,091 | ₩316,678 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,241 | ₩324,095 | ₩319,026 | ₩319,026 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,068 | ₩324,269 | ₩321,454 | ₩321,934 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,572 | ₩320,680 | ₩315,450 | ₩318,065 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,407 | ₩316,891 | ₩309,167 | ₩316,664 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩310,821 | ₩315,250 | ₩307,472 | ₩307,499 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,223 | ₩318,052 | ₩304,177 | ₩312,409 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩312,889 | ₩314,530 | ₩311,261 | ₩311,501 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩316,878 | ₩316,958 | ₩308,033 | ₩309,380 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,490 | ₩320,827 | ₩315,250 | ₩320,013 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,159 | ₩319,159 | ₩315,384 | ₩316,438 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,264 | ₩319,693 | ₩315,997 | ₩319,693 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,076 | ₩317,625 | ₩312,742 | ₩316,237 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩314,650 | ₩315,664 | ₩312,849 | ₩315,384 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,248 | ₩315,517 | ₩311,021 | ₩315,103 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,169 | ₩313,809 | ₩311,515 | ₩312,088 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,061 | ₩313,262 | ₩310,661 | ₩312,902 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩306,832 | ₩309,087 | ₩306,565 | ₩307,939 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩301,736 | ₩305,858 | ₩299,868 | ₩304,938 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,427 | ₩303,283 | ₩296,506 | ₩303,083 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,373 | ₩298,560 | ₩294,451 | ₩296,519 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,535 | ₩301,669 | ₩297,160 | ₩298,814 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩301,949 | ₩302,176 | ₩299,468 | ₩299,641 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩304,844 | ₩307,165 | ₩303,377 | ₩305,671 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,324 | ₩304,324 | ₩300,842 | ₩303,657 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,231 | ₩305,231 | ₩299,975 | ₩303,430 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,232 | ₩307,779 | ₩305,898 | ₩306,192 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩306,712 | ₩307,085 | ₩304,177 | ₩306,178 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩310,754 | ₩311,488 | ₩304,524 | ₩305,298 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩308,793 | ₩310,101 | ₩306,872 | ₩309,967 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,150 | ₩306,338 | ₩303,363 | ₩305,885 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,456 | ₩305,031 | ₩300,562 | ₩302,083 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,070 | ₩303,670 | ₩301,335 | ₩303,003 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩297,627 | ₩301,909 | ₩296,839 | ₩301,589 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,427 | ₩298,427 | ₩294,692 | ₩296,212 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩299,988 | ₩301,282 | ₩297,120 | ₩298,067 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,082 | ₩302,483 | ₩300,522 | ₩301,295 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩301,829 | ₩301,829 | ₩298,841 | ₩300,882 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩301,869 | ₩302,576 | ₩296,626 | ₩300,642 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩304,751 | ₩304,991 | ₩301,162 | ₩302,496 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩304,751 | ₩306,578 | ₩300,668 | ₩301,402 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,215 | ₩303,950 | ₩300,215 | ₩303,804 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,054 | ₩303,257 | ₩298,654 | ₩301,402 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩295,826 | ₩296,533 | ₩293,944 | ₩295,692 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,051 | ₩295,118 | ₩293,104 | ₩294,878 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩292,744 | ₩294,331 | ₩291,837 | ₩293,638 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,619 | ₩290,823 | ₩284,619 | ₩290,636 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,487 | ₩287,928 | ₩284,752 | ₩285,500 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,219 | ₩287,634 | ₩284,232 | ₩286,660 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,355 | ₩289,168 | ₩285,179 | ₩286,553 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩277,935 | ₩280,230 | ₩276,227 | ₩279,136 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩277,788 | ₩279,496 | ₩276,694 | ₩279,082 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,478 | ₩279,696 | ₩271,278 | ₩277,788 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩276,801 | ₩278,962 | ₩275,907 | ₩276,468 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,370 | ₩275,881 | ₩268,436 | ₩274,560 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,464 | ₩270,651 | ₩264,234 | ₩265,421 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,158 | ₩272,158 | ₩267,462 | ₩268,156 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,027 | ₩278,549 | ₩273,359 | ₩273,613 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,162 | ₩279,563 | ₩275,214 | ₩278,015 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,372 | ₩276,468 | ₩271,465 | ₩275,013 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩274,773 | ₩279,323 | ₩273,839 | ₩275,307 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,507 | ₩275,547 | ₩268,169 | ₩269,797 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,212 | ₩277,882 | ₩271,758 | ₩276,054 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,241 | ₩278,509 | ₩274,987 | ₩275,093 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,602 | ₩280,230 | ₩277,602 | ₩278,629 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩276,708 | ₩278,455 | ₩275,654 | ₩276,227 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,001 | ₩277,495 | ₩272,599 | ₩273,372 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,175 | ₩277,882 | ₩273,839 | ₩274,106 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,030 | ₩281,817 | ₩278,122 | ₩280,163 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩281,644 | ₩285,033 | ₩279,963 | ₩280,670 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,121 | ₩282,591 | ₩272,692 | ₩281,764 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩279,629 | ₩280,924 | ₩277,495 | ₩279,016 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,233 | ₩288,581 | ₩281,951 | ₩284,366 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,594 | ₩288,902 | ₩285,313 | ₩288,141 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩283,845 | ₩287,848 | ₩279,109 | ₩285,980 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩284,993 | ₩291,543 | ₩284,459 | ₩290,863 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,435 | ₩288,902 | ₩286,260 | ₩288,728 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,183 | ₩292,650 | ₩288,648 | ₩292,544 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,556 | ₩291,103 | ₩288,061 | ₩290,409 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,273 | ₩289,208 | ₩284,926 | ₩288,808 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,462 | ₩289,689 | ₩283,365 | ₩285,233 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩289,942 | ₩293,838 | ₩288,701 | ₩290,916 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,022 | ₩290,996 | ₩288,061 | ₩290,996 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩288,968 | ₩292,891 | ₩287,741 | ₩290,596 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩287,621 | ₩289,622 | ₩284,606 | ₩288,675 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,087 | ₩290,609 | ₩284,432 | ₩288,541 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩292,837 | ₩293,878 | ₩283,752 | ₩285,299 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,065 | ₩295,345 | ₩288,715 | ₩290,969 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,504 | ₩294,865 | ₩292,517 | ₩292,770 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩290,689 | ₩293,544 | ₩289,969 | ₩292,931 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,153 | ₩291,423 | ₩285,153 | ₩290,783 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,058 | ₩285,953 | ₩280,070 | ₩280,924 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩287,928 | ₩288,301 | ₩281,991 | ₩285,833 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,048 | ₩289,288 | ₩282,551 | ₩286,740 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,432 | ₩288,715 | ₩284,299 | ₩287,301 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,208 | ₩290,169 | ₩284,112 | ₩285,580 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,143 | ₩292,170 | ₩286,167 | ₩289,955 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩293,878 | ₩294,331 | ₩290,836 | ₩291,396 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,131 | ₩293,251 | ₩291,676 | ₩292,770 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,277 | ₩294,558 | ₩291,877 | ₩292,397 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,479 | ₩296,479 | ₩292,237 | ₩292,757 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,026 | ₩298,360 | ₩296,252 | ₩296,546 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩292,664 | ₩296,026 | ₩290,836 | ₩294,958 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,356 | ₩293,331 | ₩289,715 | ₩290,529 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩295,665 | ₩296,933 | ₩294,438 | ₩295,025 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,558 | ₩296,839 | ₩293,878 | ₩295,265 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩291,823 | ₩293,171 | ₩290,769 | ₩292,891 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,304 | ₩293,758 | ₩291,183 | ₩292,464 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩290,769 | ₩292,770 | ₩289,649 | ₩292,464 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,303 | ₩292,917 | ₩289,755 | ₩291,810 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,301 | ₩290,689 | ₩287,954 | ₩289,769 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,516 | ₩290,689 | ₩287,994 | ₩289,168 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,540 | ₩290,369 | ₩285,513 | ₩290,342 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩283,792 | ₩287,487 | ₩283,552 | ₩286,527 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩280,657 | ₩282,671 | ₩279,016 | ₩282,338 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,497 | ₩281,497 | ₩278,802 | ₩278,989 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,152 | ₩283,272 | ₩281,537 | ₩281,711 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,205 | ₩284,672 | ₩282,338 | ₩282,951 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,446 | ₩285,446 | ₩283,712 | ₩284,672 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩284,859 | ₩285,646 | ₩283,925 | ₩285,219 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,366 | ₩286,033 | ₩283,712 | ₩284,819 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,166 | ₩287,247 | ₩284,739 | ₩286,220 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩281,764 | ₩284,646 | ₩281,631 | ₩284,032 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,324 | ₩284,112 | ₩280,377 | ₩280,950 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,471 | ₩284,392 | ₩278,802 | ₩279,056 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,458 | ₩283,925 | ₩280,056 | ₩281,697 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩286,674 | ₩286,674 | ₩282,551 | ₩282,738 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,076 | ₩290,276 | ₩284,579 | ₩285,126 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,114 | ₩290,129 | ₩286,860 | ₩289,875 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩283,805 | ₩289,048 | ₩283,285 | ₩287,394 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩282,831 | ₩285,553 | ₩282,831 | ₩283,712 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,473 | ₩285,473 | ₩283,111 | ₩283,765 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,232 | ₩285,926 | ₩283,779 | ₩284,245 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,404 | ₩285,193 | ₩281,804 | ₩284,486 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,429 | ₩283,031 | ₩279,283 | ₩282,765 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,137 | ₩281,751 | ₩279,029 | ₩279,056 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,442 | ₩281,244 | ₩278,042 | ₩279,323 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,256 | ₩281,657 | ₩279,429 | ₩281,270 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩277,655 | ₩281,137 | ₩277,188 | ₩279,163 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,385 | ₩277,535 | ₩271,505 | ₩277,255 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,156 | ₩272,265 | ₩267,863 | ₩271,691 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩262,806 | ₩269,103 | ₩261,352 | ₩267,276 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩271,945 | ₩273,026 | ₩261,779 | ₩262,099 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,143 | ₩269,797 | ₩265,888 | ₩267,649 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,154 | ₩269,250 | ₩264,487 | ₩267,502 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩271,838 | ₩272,692 | ₩265,875 | ₩267,009 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,516 | ₩274,627 | ₩268,169 | ₩272,452 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,389 | ₩279,163 | ₩271,998 | ₩272,785 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,217 | ₩282,885 | ₩279,896 | ₩280,297 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩279,776 | ₩281,110 | ₩279,096 | ₩280,337 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩280,777 | ₩281,604 | ₩278,175 | ₩280,457 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,332 | ₩277,495 | ₩270,824 | ₩277,495 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,109 | ₩279,469 | ₩273,919 | ₩274,787 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩276,814 | ₩280,417 | ₩276,774 | ₩279,229 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,041 | ₩279,296 | ₩276,134 | ₩276,281 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩282,645 | ₩282,645 | ₩278,149 | ₩281,657 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,084 | ₩283,125 | ₩279,763 | ₩282,484 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,430 | ₩283,338 | ₩279,323 | ₩279,416 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,499 | ₩286,634 | ₩281,417 | ₩282,978 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩286,927 | ₩286,927 | ₩284,672 | ₩284,739 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩287,794 | ₩288,168 | ₩286,327 | ₩286,900 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩285,846 | ₩286,954 | ₩284,886 | ₩284,886 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,216 | ₩282,938 | ₩279,136 | ₩282,338 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,458 | ₩282,578 | ₩276,294 | ₩278,602 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,258 | ₩284,192 | ₩280,737 | ₩283,018 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩280,910 | ₩283,018 | ₩280,910 | ₩282,551 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩277,815 | ₩279,509 | ₩275,787 | ₩278,429 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,566 | ₩285,006 | ₩277,855 | ₩279,336 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩284,832 | ₩286,754 | ₩280,777 | ₩283,672 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,321 | ₩284,099 | ₩275,000 | ₩282,138 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,602 | ₩280,190 | ₩277,188 | ₩279,803 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,111 | ₩283,819 | ₩273,319 | ₩273,319 | -3.46% | 60.9만 |
|---|