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 | ₩312,739 | ₩314,569 | ₩311,551 | ₩313,861 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,095 | ₩311,537 | ₩308,679 | ₩311,364 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,367 | ₩314,048 | ₩310,843 | ₩311,845 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,496 | ₩319,404 | ₩316,345 | ₩316,800 | -0.53% | 29.2만 |
| 2026.10.05 | ₩314,956 | ₩317,988 | ₩312,966 | ₩316,746 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,609 | ₩316,386 | ₩313,487 | ₩314,329 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,694 | ₩312,699 | ₩307,571 | ₩311,337 | +0.53% | 47만 |
| 2026.09.30 | ₩311,791 | ₩311,791 | ₩309,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,360 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,457 | ₩311,925 | ₩308,733 | ₩310,335 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,444 | ₩312,766 | ₩309,748 | ₩310,856 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,209 | ₩315,437 | ₩312,459 | ₩314,062 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,247 | ₩314,556 | ₩311,457 | ₩313,754 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,441 | ₩317,574 | ₩314,115 | ₩314,342 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,030 | ₩319,992 | ₩317,628 | ₩318,830 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩316,946 | ₩317,855 | ₩315,905 | ₩317,120 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,145 | ₩316,292 | ₩312,713 | ₩314,008 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,706 | ₩317,467 | ₩315,464 | ₩315,477 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,623 | ₩316,573 | ₩309,855 | ₩313,047 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,865 | ₩316,105 | ₩313,153 | ₩314,062 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,636 | ₩318,015 | ₩314,636 | ₩316,426 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,416 | ₩318,856 | ₩316,853 | ₩317,547 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,532 | ₩317,988 | ₩315,010 | ₩315,411 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩320,993 | ₩321,861 | ₩318,629 | ₩318,763 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,584 | ₩324,265 | ₩322,062 | ₩322,342 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩321,995 | ₩324,720 | ₩321,995 | ₩324,092 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,689 | ₩323,825 | ₩321,113 | ₩323,638 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,881 | ₩320,165 | ₩317,788 | ₩319,952 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,285 | ₩320,900 | ₩317,174 | ₩317,881 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,090 | ₩323,170 | ₩321,113 | ₩322,436 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩327,952 | ₩328,619 | ₩323,464 | ₩323,731 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,604 | ₩328,579 | ₩326,656 | ₩328,085 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,680 | ₩327,337 | ₩324,680 | ₩326,282 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,629 | ₩327,257 | ₩324,626 | ₩325,815 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,670 | ₩327,738 | ₩324,493 | ₩325,120 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,471 | ₩328,179 | ₩325,815 | ₩327,925 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,257 | ₩327,644 | ₩324,880 | ₩325,267 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,823 | ₩330,837 | ₩328,219 | ₩329,261 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,210 | ₩331,918 | ₩328,286 | ₩328,312 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,029 | ₩334,563 | ₩333,374 | ₩333,761 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,175 | ₩334,897 | ₩333,468 | ₩334,696 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,347 | ₩334,750 | ₩332,466 | ₩333,922 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,786 | ₩333,147 | ₩330,676 | ₩332,386 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,688 | ₩331,451 | ₩329,461 | ₩330,195 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,661 | ₩330,329 | ₩328,486 | ₩329,154 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,553 | ₩330,449 | ₩328,112 | ₩330,302 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,840 | ₩328,112 | ₩324,212 | ₩324,613 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,553 | ₩329,554 | ₩325,508 | ₩325,681 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,676 | ₩329,167 | ₩322,676 | ₩328,392 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,571 | ₩321,487 | ₩315,491 | ₩321,140 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,122 | ₩318,122 | ₩312,299 | ₩315,411 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,050 | ₩316,666 | ₩312,392 | ₩316,359 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,466 | ₩318,055 | ₩311,778 | ₩312,005 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,492 | ₩317,708 | ₩313,995 | ₩317,254 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,908 | ₩320,005 | ₩314,970 | ₩317,361 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,307 | ₩318,122 | ₩314,409 | ₩315,371 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,384 | ₩317,855 | ₩314,209 | ₩316,252 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,656 | ₩320,125 | ₩317,494 | ₩317,694 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,374 | ₩319,871 | ₩316,532 | ₩319,738 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,017 | ₩319,831 | ₩315,691 | ₩315,758 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,199 | ₩319,965 | ₩315,050 | ₩318,108 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,524 | ₩322,129 | ₩318,709 | ₩319,911 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,915 | ₩323,210 | ₩319,003 | ₩320,927 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,634 | ₩322,983 | ₩320,152 | ₩320,860 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,194 | ₩322,382 | ₩318,469 | ₩319,457 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩324,973 | ₩325,214 | ₩320,259 | ₩322,462 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,062 | ₩325,387 | ₩322,008 | ₩324,199 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,205 | ₩321,073 | ₩316,199 | ₩319,658 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,442 | ₩326,816 | ₩321,541 | ₩322,623 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,748 | ₩328,553 | ₩325,748 | ₩326,910 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,165 | ₩330,783 | ₩321,701 | ₩324,866 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,845 | ₩330,703 | ₩326,549 | ₩327,057 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,069 | ₩329,287 | ₩325,521 | ₩328,833 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,265 | ₩326,269 | ₩320,633 | ₩326,122 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,083 | ₩323,437 | ₩318,589 | ₩322,823 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩321,968 | ₩324,172 | ₩319,671 | ₩321,167 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,870 | ₩322,556 | ₩318,215 | ₩319,457 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,158 | ₩321,661 | ₩316,158 | ₩318,910 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,316 | ₩324,012 | ₩320,806 | ₩321,661 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,780 | ₩322,249 | ₩318,830 | ₩321,968 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,499 | ₩323,745 | ₩316,439 | ₩317,027 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,596 | ₩324,452 | ₩319,377 | ₩319,377 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,424 | ₩324,626 | ₩321,808 | ₩322,289 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,921 | ₩321,033 | ₩315,798 | ₩318,416 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,748 | ₩317,240 | ₩309,507 | ₩317,013 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,163 | ₩315,598 | ₩307,811 | ₩307,838 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,569 | ₩318,402 | ₩304,512 | ₩312,753 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,234 | ₩314,876 | ₩311,604 | ₩311,845 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,227 | ₩317,307 | ₩308,372 | ₩309,721 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,838 | ₩321,180 | ₩315,598 | ₩320,366 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,511 | ₩319,511 | ₩315,731 | ₩316,786 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,613 | ₩320,045 | ₩316,345 | ₩320,045 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,422 | ₩317,975 | ₩313,087 | ₩316,586 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩314,997 | ₩316,012 | ₩313,194 | ₩315,731 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,593 | ₩315,865 | ₩311,364 | ₩315,451 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,514 | ₩314,155 | ₩311,858 | ₩312,432 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,404 | ₩313,608 | ₩311,003 | ₩313,247 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,170 | ₩309,427 | ₩306,903 | ₩308,279 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,068 | ₩306,195 | ₩300,198 | ₩305,274 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,756 | ₩303,617 | ₩296,833 | ₩303,417 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,701 | ₩298,889 | ₩294,776 | ₩296,846 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,866 | ₩302,001 | ₩297,487 | ₩299,143 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,282 | ₩302,509 | ₩299,798 | ₩299,971 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,180 | ₩307,504 | ₩303,711 | ₩306,008 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,659 | ₩304,659 | ₩301,173 | ₩303,991 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,567 | ₩305,567 | ₩300,305 | ₩303,764 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,569 | ₩308,118 | ₩306,235 | ₩306,529 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,050 | ₩307,424 | ₩304,512 | ₩306,516 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,097 | ₩311,831 | ₩304,859 | ₩305,634 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,133 | ₩310,442 | ₩307,210 | ₩310,309 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,486 | ₩306,676 | ₩303,698 | ₩306,222 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,789 | ₩305,367 | ₩300,893 | ₩302,415 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,404 | ₩304,005 | ₩301,667 | ₩303,337 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩297,955 | ₩302,242 | ₩297,167 | ₩301,921 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,756 | ₩298,756 | ₩295,016 | ₩296,539 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,319 | ₩301,614 | ₩297,447 | ₩298,395 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,414 | ₩302,816 | ₩300,853 | ₩301,627 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,162 | ₩302,162 | ₩299,170 | ₩301,213 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,202 | ₩302,910 | ₩296,953 | ₩300,973 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,087 | ₩305,327 | ₩301,494 | ₩302,829 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,087 | ₩306,916 | ₩301,000 | ₩301,734 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,546 | ₩304,285 | ₩300,546 | ₩304,138 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,384 | ₩303,591 | ₩298,983 | ₩301,734 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,152 | ₩296,859 | ₩294,268 | ₩296,018 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,375 | ₩295,444 | ₩293,427 | ₩295,203 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,066 | ₩294,656 | ₩292,158 | ₩293,961 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,933 | ₩291,143 | ₩284,933 | ₩290,956 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,804 | ₩288,245 | ₩285,066 | ₩285,814 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,534 | ₩287,951 | ₩284,545 | ₩286,976 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,672 | ₩289,487 | ₩285,494 | ₩286,869 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,241 | ₩280,539 | ₩276,532 | ₩279,443 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,094 | ₩279,804 | ₩276,999 | ₩279,390 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,777 | ₩280,004 | ₩271,577 | ₩278,094 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,106 | ₩279,270 | ₩276,211 | ₩276,772 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,667 | ₩276,185 | ₩268,732 | ₩274,862 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,762 | ₩270,949 | ₩264,525 | ₩265,714 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,458 | ₩272,458 | ₩267,757 | ₩268,452 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,330 | ₩278,856 | ₩273,660 | ₩273,914 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,468 | ₩279,871 | ₩275,517 | ₩278,322 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,672 | ₩276,772 | ₩271,764 | ₩275,316 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,076 | ₩279,630 | ₩274,141 | ₩275,610 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,811 | ₩275,851 | ₩268,465 | ₩270,094 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,512 | ₩278,188 | ₩272,058 | ₩276,358 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,547 | ₩278,816 | ₩275,290 | ₩275,397 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,907 | ₩280,539 | ₩277,907 | ₩278,936 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,013 | ₩278,762 | ₩275,958 | ₩276,532 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,305 | ₩277,801 | ₩272,899 | ₩273,674 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,480 | ₩278,188 | ₩274,141 | ₩274,408 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,338 | ₩282,128 | ₩278,428 | ₩280,472 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩281,954 | ₩285,347 | ₩280,271 | ₩280,979 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,425 | ₩282,903 | ₩272,993 | ₩282,074 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩279,938 | ₩281,233 | ₩277,801 | ₩279,323 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,549 | ₩288,899 | ₩282,261 | ₩284,679 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,911 | ₩289,220 | ₩285,627 | ₩288,459 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,158 | ₩288,165 | ₩279,417 | ₩286,295 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,307 | ₩291,864 | ₩284,772 | ₩291,183 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,752 | ₩289,220 | ₩286,575 | ₩289,046 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,504 | ₩292,973 | ₩288,966 | ₩292,866 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,876 | ₩291,424 | ₩288,378 | ₩290,729 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,587 | ₩289,527 | ₩285,240 | ₩289,126 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,781 | ₩290,008 | ₩283,677 | ₩285,547 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,262 | ₩294,161 | ₩289,020 | ₩291,237 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,340 | ₩291,317 | ₩288,378 | ₩291,317 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,287 | ₩293,213 | ₩288,058 | ₩290,916 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩287,938 | ₩289,941 | ₩284,919 | ₩288,993 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,402 | ₩290,929 | ₩284,746 | ₩288,859 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,160 | ₩294,202 | ₩284,065 | ₩285,614 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,390 | ₩295,671 | ₩289,033 | ₩291,290 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,828 | ₩295,190 | ₩292,839 | ₩293,093 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,010 | ₩293,868 | ₩290,288 | ₩293,253 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,467 | ₩291,744 | ₩285,467 | ₩291,103 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,370 | ₩286,268 | ₩280,378 | ₩281,233 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,245 | ₩288,619 | ₩282,302 | ₩286,148 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,365 | ₩289,607 | ₩282,862 | ₩287,056 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,746 | ₩289,033 | ₩284,612 | ₩287,617 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,525 | ₩290,489 | ₩284,425 | ₩285,894 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,465 | ₩292,492 | ₩286,482 | ₩290,275 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,202 | ₩294,656 | ₩291,156 | ₩291,717 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,454 | ₩293,574 | ₩291,998 | ₩293,093 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,601 | ₩294,883 | ₩292,198 | ₩292,719 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,806 | ₩296,806 | ₩292,559 | ₩293,080 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,354 | ₩298,689 | ₩296,579 | ₩296,873 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩292,986 | ₩296,352 | ₩291,156 | ₩295,283 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,676 | ₩293,654 | ₩290,035 | ₩290,849 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩295,991 | ₩297,260 | ₩294,763 | ₩295,350 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,883 | ₩297,167 | ₩294,202 | ₩295,591 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,145 | ₩293,494 | ₩291,090 | ₩293,213 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,627 | ₩294,081 | ₩291,504 | ₩292,786 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,090 | ₩293,093 | ₩289,968 | ₩292,786 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,624 | ₩293,240 | ₩290,075 | ₩292,131 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,619 | ₩291,010 | ₩288,272 | ₩290,088 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,836 | ₩291,010 | ₩288,312 | ₩289,487 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,856 | ₩290,689 | ₩285,827 | ₩290,662 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,105 | ₩287,804 | ₩283,864 | ₩286,843 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩280,966 | ₩282,983 | ₩279,323 | ₩282,649 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,807 | ₩281,807 | ₩279,110 | ₩279,296 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,464 | ₩283,584 | ₩281,847 | ₩282,021 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,517 | ₩284,986 | ₩282,649 | ₩283,263 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,761 | ₩285,761 | ₩284,024 | ₩284,986 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,173 | ₩285,961 | ₩284,238 | ₩285,534 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,681 | ₩286,348 | ₩284,024 | ₩285,133 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,480 | ₩287,564 | ₩285,053 | ₩286,535 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,074 | ₩284,959 | ₩281,941 | ₩284,345 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,635 | ₩284,425 | ₩280,685 | ₩281,260 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,782 | ₩284,706 | ₩279,110 | ₩279,363 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,769 | ₩284,238 | ₩280,365 | ₩282,008 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩286,989 | ₩286,989 | ₩282,862 | ₩283,049 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,395 | ₩290,595 | ₩284,893 | ₩285,440 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,430 | ₩290,449 | ₩287,176 | ₩290,195 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,118 | ₩289,367 | ₩283,597 | ₩287,711 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,143 | ₩285,868 | ₩283,143 | ₩284,024 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,787 | ₩285,787 | ₩283,423 | ₩284,078 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,545 | ₩286,242 | ₩284,091 | ₩284,559 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,716 | ₩285,507 | ₩282,115 | ₩284,799 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,737 | ₩283,343 | ₩279,590 | ₩283,076 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,447 | ₩282,061 | ₩279,337 | ₩279,363 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,749 | ₩281,554 | ₩278,348 | ₩279,630 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,565 | ₩281,968 | ₩279,737 | ₩281,580 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩277,961 | ₩281,447 | ₩277,493 | ₩279,470 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,685 | ₩277,841 | ₩271,804 | ₩277,560 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,452 | ₩272,565 | ₩268,158 | ₩271,991 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,096 | ₩269,400 | ₩261,640 | ₩267,570 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,245 | ₩273,326 | ₩262,068 | ₩262,388 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,438 | ₩270,094 | ₩266,181 | ₩267,944 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,447 | ₩269,547 | ₩264,779 | ₩267,797 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,138 | ₩272,993 | ₩266,168 | ₩267,303 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,812 | ₩274,929 | ₩268,465 | ₩272,752 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,695 | ₩279,470 | ₩272,298 | ₩273,086 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,527 | ₩283,196 | ₩280,205 | ₩280,605 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,084 | ₩281,420 | ₩279,403 | ₩280,645 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,086 | ₩281,914 | ₩278,482 | ₩280,766 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,632 | ₩277,801 | ₩271,123 | ₩277,801 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,417 | ₩279,777 | ₩274,221 | ₩275,089 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,120 | ₩280,726 | ₩277,079 | ₩279,537 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,347 | ₩279,604 | ₩276,438 | ₩276,585 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩282,956 | ₩282,956 | ₩278,455 | ₩281,968 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,393 | ₩283,437 | ₩280,071 | ₩282,796 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,739 | ₩283,650 | ₩279,630 | ₩279,724 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,812 | ₩286,949 | ₩281,727 | ₩283,290 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,243 | ₩287,243 | ₩284,986 | ₩285,053 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,111 | ₩288,485 | ₩286,642 | ₩287,216 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,161 | ₩287,270 | ₩285,200 | ₩285,200 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,524 | ₩283,250 | ₩279,443 | ₩282,649 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,769 | ₩282,889 | ₩276,599 | ₩278,909 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,569 | ₩284,505 | ₩281,046 | ₩283,330 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,220 | ₩283,330 | ₩281,220 | ₩282,862 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,121 | ₩279,817 | ₩276,091 | ₩278,736 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,879 | ₩285,320 | ₩278,161 | ₩279,644 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,146 | ₩287,070 | ₩281,086 | ₩283,984 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,625 | ₩284,412 | ₩275,303 | ₩282,448 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,907 | ₩280,499 | ₩277,493 | ₩280,111 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,423 | ₩284,131 | ₩273,620 | ₩273,620 | -3.46% | 60.9만 |
|---|