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 | ₩313,145 | ₩314,977 | ₩311,954 | ₩314,268 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,497 | ₩311,941 | ₩309,079 | ₩311,767 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,773 | ₩314,455 | ₩311,246 | ₩312,249 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,908 | ₩319,818 | ₩316,755 | ₩317,210 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,364 | ₩318,400 | ₩313,372 | ₩317,156 | +0.57% | 108.9만 |
| 2026.10.02 | ₩315,017 | ₩316,795 | ₩313,893 | ₩314,736 | -0.09% | 57.9만 |
| 2026.10.01 | ₩310,095 | ₩313,104 | ₩307,969 | ₩311,740 | +0.53% | 47만 |
| 2026.09.30 | ₩312,195 | ₩312,195 | ₩309,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,761 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,861 | ₩312,329 | ₩309,133 | ₩310,737 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,847 | ₩313,171 | ₩310,149 | ₩311,259 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,616 | ₩315,846 | ₩312,864 | ₩314,468 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,653 | ₩314,963 | ₩311,861 | ₩314,161 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,852 | ₩317,986 | ₩314,522 | ₩314,749 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,443 | ₩320,406 | ₩318,039 | ₩319,243 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩317,357 | ₩318,266 | ₩316,314 | ₩317,531 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,555 | ₩316,702 | ₩313,118 | ₩314,415 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩317,116 | ₩317,879 | ₩315,873 | ₩315,886 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩315,030 | ₩316,983 | ₩310,256 | ₩313,452 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩316,274 | ₩316,515 | ₩313,559 | ₩314,468 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩315,043 | ₩318,427 | ₩315,043 | ₩316,835 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,828 | ₩319,269 | ₩317,263 | ₩317,959 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,942 | ₩318,400 | ₩315,418 | ₩315,819 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,409 | ₩322,278 | ₩319,042 | ₩319,176 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩324,003 | ₩324,685 | ₩322,479 | ₩322,760 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,412 | ₩325,140 | ₩322,412 | ₩324,512 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩323,107 | ₩324,244 | ₩321,529 | ₩324,057 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩318,293 | ₩320,580 | ₩318,200 | ₩320,366 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,700 | ₩321,315 | ₩317,584 | ₩318,293 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,509 | ₩323,589 | ₩321,529 | ₩322,853 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,376 | ₩329,045 | ₩323,883 | ₩324,151 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩328,029 | ₩329,005 | ₩327,079 | ₩328,510 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩325,100 | ₩327,761 | ₩325,100 | ₩326,705 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩327,053 | ₩327,681 | ₩325,047 | ₩326,237 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩327,093 | ₩328,163 | ₩324,913 | ₩325,541 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,895 | ₩328,604 | ₩326,237 | ₩328,350 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,681 | ₩328,069 | ₩325,301 | ₩325,688 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩331,252 | ₩331,265 | ₩328,644 | ₩329,687 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,640 | ₩332,348 | ₩328,711 | ₩328,738 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,461 | ₩334,996 | ₩333,806 | ₩334,194 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,608 | ₩335,330 | ₩333,900 | ₩335,130 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,779 | ₩335,183 | ₩332,897 | ₩334,354 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩333,218 | ₩333,579 | ₩331,105 | ₩332,816 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩330,115 | ₩331,880 | ₩329,888 | ₩330,623 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩330,088 | ₩330,757 | ₩328,911 | ₩329,580 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,978 | ₩330,877 | ₩328,537 | ₩330,730 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩325,261 | ₩328,537 | ₩324,632 | ₩325,033 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,978 | ₩329,981 | ₩325,929 | ₩326,103 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩323,094 | ₩329,593 | ₩323,094 | ₩328,818 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,980 | ₩321,904 | ₩315,899 | ₩321,556 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,534 | ₩318,534 | ₩312,703 | ₩315,819 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,458 | ₩317,076 | ₩312,797 | ₩316,769 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,876 | ₩318,467 | ₩312,182 | ₩312,409 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,902 | ₩318,119 | ₩314,402 | ₩317,665 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩318,320 | ₩320,419 | ₩315,378 | ₩317,772 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,718 | ₩318,534 | ₩314,816 | ₩315,779 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,792 | ₩318,266 | ₩314,616 | ₩316,662 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩319,069 | ₩320,540 | ₩317,905 | ₩318,106 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,785 | ₩320,286 | ₩316,942 | ₩320,152 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,430 | ₩320,246 | ₩316,100 | ₩316,167 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,608 | ₩320,379 | ₩315,458 | ₩318,520 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,938 | ₩322,546 | ₩319,122 | ₩320,326 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩322,332 | ₩323,629 | ₩319,417 | ₩321,342 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩322,051 | ₩323,402 | ₩320,567 | ₩321,275 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,610 | ₩322,800 | ₩318,882 | ₩319,871 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,394 | ₩325,635 | ₩320,674 | ₩322,880 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,479 | ₩325,809 | ₩322,425 | ₩324,619 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,620 | ₩321,489 | ₩316,608 | ₩320,072 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,865 | ₩327,240 | ₩321,957 | ₩323,041 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩326,170 | ₩328,978 | ₩326,170 | ₩327,333 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,590 | ₩331,212 | ₩322,118 | ₩325,287 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩328,269 | ₩331,131 | ₩326,972 | ₩327,480 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,491 | ₩329,714 | ₩325,943 | ₩329,259 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,685 | ₩326,691 | ₩321,048 | ₩326,544 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,497 | ₩323,856 | ₩319,002 | ₩323,241 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,385 | ₩324,592 | ₩320,085 | ₩321,583 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩319,283 | ₩322,974 | ₩318,627 | ₩319,871 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,568 | ₩322,078 | ₩316,568 | ₩319,323 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,733 | ₩324,431 | ₩321,222 | ₩322,078 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩321,195 | ₩322,666 | ₩319,243 | ₩322,385 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,914 | ₩324,164 | ₩316,849 | ₩317,437 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩323,014 | ₩324,873 | ₩319,791 | ₩319,791 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,843 | ₩325,047 | ₩322,225 | ₩322,706 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩318,333 | ₩321,449 | ₩316,207 | ₩318,828 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩310,149 | ₩317,651 | ₩309,908 | ₩317,424 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,566 | ₩316,006 | ₩308,210 | ₩308,237 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,977 | ₩318,815 | ₩304,907 | ₩313,158 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,639 | ₩315,284 | ₩312,008 | ₩312,249 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,638 | ₩317,718 | ₩308,772 | ₩310,122 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩316,247 | ₩321,596 | ₩316,006 | ₩320,781 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,925 | ₩319,925 | ₩316,140 | ₩317,197 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩317,023 | ₩320,460 | ₩316,755 | ₩320,460 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,830 | ₩318,387 | ₩313,492 | ₩316,996 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,405 | ₩316,421 | ₩313,599 | ₩316,140 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,997 | ₩316,274 | ₩311,767 | ₩315,859 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,920 | ₩314,562 | ₩312,262 | ₩312,837 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,807 | ₩314,014 | ₩311,406 | ₩313,653 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,568 | ₩309,828 | ₩307,300 | ₩308,678 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,459 | ₩306,592 | ₩300,587 | ₩305,669 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩299,143 | ₩304,011 | ₩297,217 | ₩303,810 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩298,086 | ₩299,277 | ₩295,158 | ₩297,231 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩301,256 | ₩302,393 | ₩297,872 | ₩299,531 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,673 | ₩302,901 | ₩300,186 | ₩300,360 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,575 | ₩307,902 | ₩304,104 | ₩306,404 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩305,054 | ₩305,054 | ₩301,563 | ₩304,385 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,963 | ₩305,963 | ₩300,694 | ₩304,158 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,966 | ₩308,517 | ₩306,632 | ₩306,926 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,448 | ₩307,822 | ₩304,907 | ₩306,913 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,500 | ₩312,235 | ₩305,254 | ₩306,030 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,534 | ₩310,844 | ₩307,608 | ₩310,711 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,880 | ₩307,073 | ₩304,091 | ₩306,618 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩303,182 | ₩305,763 | ₩301,283 | ₩302,807 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,797 | ₩304,398 | ₩302,058 | ₩303,730 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩298,340 | ₩302,633 | ₩297,551 | ₩302,312 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩299,143 | ₩299,143 | ₩295,398 | ₩296,923 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,708 | ₩302,005 | ₩297,832 | ₩298,782 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,804 | ₩303,208 | ₩301,242 | ₩302,018 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,553 | ₩302,553 | ₩299,557 | ₩301,604 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,593 | ₩303,302 | ₩297,338 | ₩301,363 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,482 | ₩305,722 | ₩301,884 | ₩303,222 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,482 | ₩307,314 | ₩301,390 | ₩302,125 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,935 | ₩304,679 | ₩300,935 | ₩304,532 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,771 | ₩303,984 | ₩299,370 | ₩302,125 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,535 | ₩297,244 | ₩294,650 | ₩296,401 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,757 | ₩295,826 | ₩293,807 | ₩295,586 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,446 | ₩295,037 | ₩292,537 | ₩294,342 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩285,302 | ₩291,520 | ₩285,302 | ₩291,333 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩288,177 | ₩288,618 | ₩285,435 | ₩286,184 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,903 | ₩288,324 | ₩284,914 | ₩287,348 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩289,046 | ₩289,862 | ₩285,863 | ₩287,241 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,602 | ₩280,902 | ₩276,890 | ₩279,805 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,455 | ₩280,166 | ₩277,358 | ₩279,752 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩272,129 | ₩280,367 | ₩271,929 | ₩278,455 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,465 | ₩279,632 | ₩276,569 | ₩277,131 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩270,016 | ₩276,542 | ₩269,080 | ₩275,218 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩271,113 | ₩271,300 | ₩264,868 | ₩266,058 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,811 | ₩272,811 | ₩268,104 | ₩268,799 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,686 | ₩279,217 | ₩274,015 | ₩274,269 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,829 | ₩280,233 | ₩275,874 | ₩278,682 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩273,025 | ₩277,131 | ₩272,116 | ₩275,673 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,432 | ₩279,993 | ₩274,496 | ₩275,967 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩276,168 | ₩276,208 | ₩268,813 | ₩270,444 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,865 | ₩278,548 | ₩272,410 | ₩276,716 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,906 | ₩279,177 | ₩275,646 | ₩275,753 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩278,267 | ₩280,902 | ₩278,267 | ₩279,297 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,371 | ₩279,123 | ₩276,315 | ₩276,890 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,663 | ₩278,160 | ₩273,253 | ₩274,028 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,840 | ₩278,548 | ₩274,496 | ₩274,764 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,701 | ₩282,493 | ₩278,789 | ₩280,835 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩282,320 | ₩285,716 | ₩280,635 | ₩281,343 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,783 | ₩283,269 | ₩273,346 | ₩282,440 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩280,300 | ₩281,597 | ₩278,160 | ₩279,685 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,920 | ₩289,274 | ₩282,627 | ₩285,048 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩288,284 | ₩289,594 | ₩285,997 | ₩288,832 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,526 | ₩288,538 | ₩279,779 | ₩286,666 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,676 | ₩292,242 | ₩285,141 | ₩291,560 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩289,126 | ₩289,594 | ₩286,947 | ₩289,421 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,881 | ₩293,352 | ₩289,340 | ₩293,245 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩291,253 | ₩291,801 | ₩288,752 | ₩291,106 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,957 | ₩289,902 | ₩285,609 | ₩289,501 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩290,156 | ₩290,383 | ₩284,045 | ₩285,917 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,638 | ₩294,543 | ₩289,394 | ₩291,614 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,715 | ₩291,694 | ₩288,752 | ₩291,694 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,661 | ₩293,593 | ₩288,431 | ₩291,293 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩288,311 | ₩290,317 | ₩285,288 | ₩289,367 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,773 | ₩291,306 | ₩285,114 | ₩289,233 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,540 | ₩294,583 | ₩284,432 | ₩285,984 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,773 | ₩296,054 | ₩289,407 | ₩291,667 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩294,208 | ₩295,572 | ₩293,219 | ₩293,473 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,386 | ₩294,248 | ₩290,664 | ₩293,633 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,837 | ₩292,122 | ₩285,837 | ₩291,480 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,737 | ₩286,639 | ₩280,741 | ₩281,597 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,618 | ₩288,993 | ₩282,667 | ₩286,519 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,739 | ₩289,982 | ₩283,229 | ₩287,428 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩285,114 | ₩289,407 | ₩284,981 | ₩287,990 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,899 | ₩290,865 | ₩284,794 | ₩286,265 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,844 | ₩292,871 | ₩286,853 | ₩290,651 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,583 | ₩295,037 | ₩291,534 | ₩292,095 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,834 | ₩293,954 | ₩292,376 | ₩293,473 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,981 | ₩295,265 | ₩292,577 | ₩293,098 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩297,190 | ₩297,190 | ₩292,938 | ₩293,459 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,739 | ₩299,076 | ₩296,963 | ₩297,257 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,366 | ₩296,736 | ₩291,534 | ₩295,666 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩291,052 | ₩294,034 | ₩290,410 | ₩291,226 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,375 | ₩297,645 | ₩295,144 | ₩295,733 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩295,265 | ₩297,551 | ₩294,583 | ₩295,973 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,523 | ₩293,874 | ₩291,467 | ₩293,593 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩294,008 | ₩294,462 | ₩291,881 | ₩293,165 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,467 | ₩293,473 | ₩290,343 | ₩293,165 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩292,002 | ₩293,620 | ₩290,450 | ₩292,510 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,993 | ₩291,386 | ₩288,645 | ₩290,464 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩291,213 | ₩291,386 | ₩288,685 | ₩289,862 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩287,227 | ₩291,066 | ₩286,198 | ₩291,039 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,473 | ₩288,177 | ₩284,232 | ₩287,214 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,330 | ₩283,349 | ₩279,685 | ₩283,015 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩282,172 | ₩282,172 | ₩279,471 | ₩279,658 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,831 | ₩283,951 | ₩282,213 | ₩282,386 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,884 | ₩285,355 | ₩283,015 | ₩283,630 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩286,131 | ₩286,131 | ₩284,392 | ₩285,355 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,542 | ₩286,331 | ₩284,606 | ₩285,903 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩286,051 | ₩286,719 | ₩284,392 | ₩285,502 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,850 | ₩287,936 | ₩285,422 | ₩286,906 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,440 | ₩285,328 | ₩282,306 | ₩284,713 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩283,002 | ₩284,794 | ₩281,049 | ₩281,624 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩283,149 | ₩285,074 | ₩279,471 | ₩279,725 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩283,135 | ₩284,606 | ₩280,728 | ₩282,373 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,361 | ₩287,361 | ₩283,229 | ₩283,416 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,771 | ₩290,972 | ₩285,262 | ₩285,810 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,802 | ₩290,825 | ₩287,548 | ₩290,571 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,486 | ₩289,742 | ₩283,964 | ₩288,083 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,510 | ₩286,238 | ₩283,510 | ₩284,392 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩286,158 | ₩286,158 | ₩283,791 | ₩284,446 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,914 | ₩286,612 | ₩284,459 | ₩284,927 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩283,082 | ₩285,877 | ₩282,480 | ₩285,168 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩280,100 | ₩283,710 | ₩279,952 | ₩283,443 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,811 | ₩282,427 | ₩279,698 | ₩279,725 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩279,110 | ₩281,918 | ₩278,709 | ₩279,993 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,929 | ₩282,333 | ₩280,100 | ₩281,945 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,321 | ₩281,811 | ₩277,853 | ₩279,832 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩273,039 | ₩278,201 | ₩272,156 | ₩277,920 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,799 | ₩272,918 | ₩268,505 | ₩272,343 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,437 | ₩269,749 | ₩261,979 | ₩267,917 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,597 | ₩273,680 | ₩262,407 | ₩262,728 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,786 | ₩270,444 | ₩266,526 | ₩268,291 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,790 | ₩269,896 | ₩265,122 | ₩268,144 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,490 | ₩273,346 | ₩266,513 | ₩267,649 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩269,160 | ₩275,285 | ₩268,813 | ₩273,105 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩279,056 | ₩279,832 | ₩272,651 | ₩273,440 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,892 | ₩283,563 | ₩280,568 | ₩280,969 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,447 | ₩281,785 | ₩279,765 | ₩281,009 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,450 | ₩282,279 | ₩278,843 | ₩281,129 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,985 | ₩278,160 | ₩271,474 | ₩278,160 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,779 | ₩280,140 | ₩274,576 | ₩275,446 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,478 | ₩281,089 | ₩277,438 | ₩279,899 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,706 | ₩279,966 | ₩276,796 | ₩276,944 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩283,322 | ₩283,322 | ₩278,816 | ₩282,333 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,758 | ₩283,804 | ₩280,434 | ₩283,162 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩281,103 | ₩284,018 | ₩279,993 | ₩280,086 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩285,181 | ₩287,321 | ₩282,092 | ₩283,657 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,615 | ₩287,615 | ₩285,355 | ₩285,422 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,485 | ₩288,859 | ₩287,013 | ₩287,589 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,532 | ₩287,642 | ₩285,569 | ₩285,569 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,886 | ₩283,617 | ₩279,805 | ₩283,015 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩283,135 | ₩283,256 | ₩276,957 | ₩279,270 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,935 | ₩284,874 | ₩281,410 | ₩283,697 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,584 | ₩283,697 | ₩281,584 | ₩283,229 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,481 | ₩280,180 | ₩276,449 | ₩279,097 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩285,248 | ₩285,690 | ₩278,522 | ₩280,006 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,516 | ₩287,441 | ₩281,450 | ₩284,352 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,984 | ₩284,780 | ₩275,660 | ₩282,814 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩278,267 | ₩280,862 | ₩277,853 | ₩280,474 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,791 | ₩284,499 | ₩273,975 | ₩273,975 | -3.46% | 60.9만 |
|---|