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 | ₩312,927 | ₩314,758 | ₩311,737 | ₩314,049 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,281 | ₩311,724 | ₩308,864 | ₩311,550 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,555 | ₩314,236 | ₩311,029 | ₩312,031 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,687 | ₩319,595 | ₩316,535 | ₩316,989 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,145 | ₩318,179 | ₩313,154 | ₩316,936 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,798 | ₩316,575 | ₩313,675 | ₩314,517 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,880 | ₩312,887 | ₩307,755 | ₩311,524 | +0.53% | 47만 |
| 2026.09.30 | ₩311,978 | ₩311,978 | ₩309,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,546 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,644 | ₩312,112 | ₩308,918 | ₩310,521 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,630 | ₩312,953 | ₩309,933 | ₩311,042 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,397 | ₩315,626 | ₩312,646 | ₩314,250 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,435 | ₩314,744 | ₩311,644 | ₩313,942 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,631 | ₩317,764 | ₩314,303 | ₩314,530 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,221 | ₩320,183 | ₩317,818 | ₩319,021 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩317,136 | ₩318,045 | ₩316,094 | ₩317,310 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,335 | ₩316,482 | ₩312,900 | ₩314,196 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,896 | ₩317,658 | ₩315,653 | ₩315,666 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,811 | ₩316,762 | ₩310,040 | ₩313,234 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩316,054 | ₩316,294 | ₩313,341 | ₩314,250 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,824 | ₩318,205 | ₩314,824 | ₩316,615 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,606 | ₩319,047 | ₩317,043 | ₩317,738 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,722 | ₩318,179 | ₩315,199 | ₩315,600 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,186 | ₩322,054 | ₩318,820 | ₩318,954 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,778 | ₩324,460 | ₩322,255 | ₩322,535 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,188 | ₩324,914 | ₩322,188 | ₩324,286 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,883 | ₩324,019 | ₩321,306 | ₩323,832 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩318,072 | ₩320,357 | ₩317,978 | ₩320,143 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,477 | ₩321,092 | ₩317,364 | ₩318,072 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,284 | ₩323,364 | ₩321,306 | ₩322,629 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,148 | ₩328,816 | ₩323,658 | ₩323,925 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,801 | ₩328,776 | ₩326,852 | ₩328,282 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,874 | ₩327,533 | ₩324,874 | ₩326,478 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,825 | ₩327,453 | ₩324,821 | ₩326,010 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,865 | ₩327,934 | ₩324,687 | ₩325,315 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,667 | ₩328,375 | ₩326,010 | ₩328,121 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,453 | ₩327,841 | ₩325,074 | ₩325,462 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩331,021 | ₩331,035 | ₩328,415 | ₩329,458 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,409 | ₩332,117 | ₩328,482 | ₩328,509 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,229 | ₩334,763 | ₩333,574 | ₩333,961 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,376 | ₩335,097 | ₩333,667 | ₩334,897 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,547 | ₩334,950 | ₩332,665 | ₩334,122 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,986 | ₩333,347 | ₩330,874 | ₩332,585 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,885 | ₩331,649 | ₩329,658 | ₩330,393 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,859 | ₩330,527 | ₩328,683 | ₩329,351 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,749 | ₩330,647 | ₩328,308 | ₩330,500 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩325,034 | ₩328,308 | ₩324,406 | ₩324,807 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,749 | ₩329,752 | ₩325,703 | ₩325,876 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,869 | ₩329,364 | ₩322,869 | ₩328,589 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,760 | ₩321,680 | ₩315,680 | ₩321,333 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,312 | ₩318,312 | ₩312,486 | ₩315,600 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,239 | ₩316,856 | ₩312,579 | ₩316,548 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,655 | ₩318,246 | ₩311,965 | ₩312,192 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,682 | ₩317,898 | ₩314,183 | ₩317,444 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩318,099 | ₩320,197 | ₩315,158 | ₩317,551 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,497 | ₩318,312 | ₩314,597 | ₩315,559 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,573 | ₩318,045 | ₩314,397 | ₩316,441 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,847 | ₩320,317 | ₩317,684 | ₩317,885 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,564 | ₩320,063 | ₩316,722 | ₩319,929 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,208 | ₩320,023 | ₩315,880 | ₩315,947 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,388 | ₩320,157 | ₩315,239 | ₩318,299 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,716 | ₩322,321 | ₩318,900 | ₩320,103 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩322,108 | ₩323,404 | ₩319,194 | ₩321,119 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,827 | ₩323,177 | ₩320,344 | ₩321,052 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,386 | ₩322,575 | ₩318,660 | ₩319,649 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,168 | ₩325,409 | ₩320,451 | ₩322,656 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,255 | ₩325,582 | ₩322,201 | ₩324,393 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,397 | ₩321,266 | ₩316,388 | ₩319,849 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,638 | ₩327,012 | ₩321,733 | ₩322,816 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,943 | ₩328,749 | ₩325,943 | ₩327,106 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,362 | ₩330,981 | ₩321,894 | ₩325,061 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩328,041 | ₩330,901 | ₩326,745 | ₩327,253 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,264 | ₩329,484 | ₩325,716 | ₩329,030 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,460 | ₩326,464 | ₩320,825 | ₩326,317 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,275 | ₩323,631 | ₩318,780 | ₩323,016 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,161 | ₩324,366 | ₩319,863 | ₩321,359 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩319,061 | ₩322,749 | ₩318,406 | ₩319,649 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,348 | ₩321,854 | ₩316,348 | ₩319,101 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,509 | ₩324,206 | ₩320,998 | ₩321,854 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,972 | ₩322,442 | ₩319,021 | ₩322,161 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,691 | ₩323,939 | ₩316,629 | ₩317,217 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,789 | ₩324,647 | ₩319,569 | ₩319,569 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,618 | ₩324,821 | ₩322,001 | ₩322,482 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩318,112 | ₩321,226 | ₩315,987 | ₩318,606 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,933 | ₩317,430 | ₩309,693 | ₩317,203 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,350 | ₩315,787 | ₩307,996 | ₩308,022 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,758 | ₩318,593 | ₩304,695 | ₩312,940 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,421 | ₩315,065 | ₩311,791 | ₩312,031 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,417 | ₩317,497 | ₩308,557 | ₩309,907 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩316,027 | ₩321,373 | ₩315,787 | ₩320,557 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,702 | ₩319,702 | ₩315,920 | ₩316,976 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,802 | ₩320,237 | ₩316,535 | ₩320,237 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,611 | ₩318,165 | ₩313,274 | ₩316,776 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,185 | ₩316,201 | ₩313,381 | ₩315,920 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,780 | ₩316,054 | ₩311,550 | ₩315,640 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,702 | ₩314,343 | ₩312,045 | ₩312,619 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,590 | ₩313,795 | ₩311,189 | ₩313,435 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,354 | ₩309,613 | ₩307,087 | ₩308,463 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,249 | ₩306,378 | ₩300,378 | ₩305,456 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,935 | ₩303,799 | ₩297,010 | ₩303,599 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,879 | ₩299,068 | ₩294,952 | ₩297,024 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩301,046 | ₩302,182 | ₩297,665 | ₩299,322 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,463 | ₩302,690 | ₩299,977 | ₩300,151 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,363 | ₩307,688 | ₩303,893 | ₩306,191 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,842 | ₩304,842 | ₩301,354 | ₩304,173 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,750 | ₩305,750 | ₩300,485 | ₩303,946 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,753 | ₩308,303 | ₩306,419 | ₩306,713 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,234 | ₩307,608 | ₩304,695 | ₩306,699 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,283 | ₩312,018 | ₩305,042 | ₩305,817 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,319 | ₩310,628 | ₩307,394 | ₩310,495 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,668 | ₩306,860 | ₩303,879 | ₩306,405 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,971 | ₩305,550 | ₩301,073 | ₩302,597 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,585 | ₩304,187 | ₩301,848 | ₩303,519 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩298,133 | ₩302,423 | ₩297,345 | ₩302,102 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,935 | ₩298,935 | ₩295,193 | ₩296,716 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,498 | ₩301,795 | ₩297,625 | ₩298,574 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,594 | ₩302,997 | ₩301,033 | ₩301,808 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,343 | ₩302,343 | ₩299,349 | ₩301,394 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,383 | ₩303,091 | ₩297,131 | ₩301,153 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,269 | ₩305,510 | ₩301,674 | ₩303,011 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,269 | ₩307,100 | ₩301,180 | ₩301,915 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,726 | ₩304,467 | ₩300,726 | ₩304,320 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,563 | ₩303,773 | ₩299,162 | ₩301,915 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,329 | ₩297,037 | ₩294,445 | ₩296,195 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,552 | ₩295,621 | ₩293,603 | ₩295,380 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,242 | ₩294,832 | ₩292,333 | ₩294,137 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩285,103 | ₩291,317 | ₩285,103 | ₩291,130 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,977 | ₩288,418 | ₩285,237 | ₩285,985 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,705 | ₩288,124 | ₩284,716 | ₩287,148 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,845 | ₩289,660 | ₩285,665 | ₩287,041 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,408 | ₩280,707 | ₩276,697 | ₩279,611 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,261 | ₩279,972 | ₩277,165 | ₩279,557 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,940 | ₩280,172 | ₩271,740 | ₩278,261 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,272 | ₩279,437 | ₩276,377 | ₩276,938 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,828 | ₩276,350 | ₩268,893 | ₩275,027 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,924 | ₩271,111 | ₩264,683 | ₩265,873 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,622 | ₩272,622 | ₩267,917 | ₩268,612 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,495 | ₩279,023 | ₩273,824 | ₩274,078 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,635 | ₩280,038 | ₩275,682 | ₩278,488 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,835 | ₩276,938 | ₩271,927 | ₩275,481 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,241 | ₩279,798 | ₩274,305 | ₩275,775 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,976 | ₩276,016 | ₩268,626 | ₩270,256 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,675 | ₩278,355 | ₩272,221 | ₩276,524 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,713 | ₩278,983 | ₩275,455 | ₩275,562 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩278,074 | ₩280,707 | ₩278,074 | ₩279,103 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,179 | ₩278,929 | ₩276,123 | ₩276,697 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,470 | ₩277,967 | ₩273,063 | ₩273,838 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,646 | ₩278,355 | ₩274,305 | ₩274,573 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,506 | ₩282,297 | ₩278,595 | ₩280,640 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩282,123 | ₩285,518 | ₩280,439 | ₩281,148 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,591 | ₩283,072 | ₩273,156 | ₩282,243 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩280,105 | ₩281,402 | ₩277,967 | ₩279,491 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,720 | ₩289,072 | ₩282,431 | ₩284,849 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩288,083 | ₩289,393 | ₩285,798 | ₩288,631 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,328 | ₩288,337 | ₩279,584 | ₩286,466 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,477 | ₩292,039 | ₩284,943 | ₩291,358 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,925 | ₩289,393 | ₩286,747 | ₩289,219 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,678 | ₩293,148 | ₩289,139 | ₩293,041 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩291,050 | ₩291,598 | ₩288,551 | ₩290,903 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,758 | ₩289,700 | ₩285,411 | ₩289,300 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,954 | ₩290,182 | ₩283,847 | ₩285,718 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,435 | ₩294,338 | ₩289,193 | ₩291,411 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,513 | ₩291,491 | ₩288,551 | ₩291,491 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,460 | ₩293,389 | ₩288,230 | ₩291,090 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩288,110 | ₩290,115 | ₩285,090 | ₩289,166 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,573 | ₩291,104 | ₩284,916 | ₩289,032 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,335 | ₩294,378 | ₩284,235 | ₩285,785 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,567 | ₩295,848 | ₩289,206 | ₩291,464 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩294,004 | ₩295,367 | ₩293,015 | ₩293,269 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,184 | ₩294,044 | ₩290,462 | ₩293,429 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,638 | ₩291,919 | ₩285,638 | ₩291,277 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,540 | ₩286,440 | ₩280,546 | ₩281,402 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,418 | ₩288,792 | ₩282,471 | ₩286,319 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,538 | ₩289,781 | ₩283,032 | ₩287,228 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,916 | ₩289,206 | ₩284,783 | ₩287,789 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,698 | ₩290,663 | ₩284,595 | ₩286,065 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,640 | ₩292,667 | ₩286,654 | ₩290,449 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,378 | ₩294,832 | ₩291,331 | ₩291,892 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,629 | ₩293,750 | ₩292,173 | ₩293,269 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,776 | ₩295,059 | ₩292,373 | ₩292,894 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,984 | ₩296,984 | ₩292,734 | ₩293,255 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,532 | ₩298,868 | ₩296,757 | ₩297,051 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,162 | ₩296,529 | ₩291,331 | ₩295,460 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,850 | ₩293,830 | ₩290,208 | ₩291,023 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,169 | ₩297,438 | ₩294,939 | ₩295,527 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩295,059 | ₩297,345 | ₩294,378 | ₩295,768 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,320 | ₩293,670 | ₩291,264 | ₩293,389 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,803 | ₩294,258 | ₩291,678 | ₩292,961 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,264 | ₩293,269 | ₩290,141 | ₩292,961 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,799 | ₩293,416 | ₩290,248 | ₩292,306 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,792 | ₩291,184 | ₩288,444 | ₩290,262 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩291,010 | ₩291,184 | ₩288,484 | ₩289,660 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩287,028 | ₩290,863 | ₩285,999 | ₩290,836 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,275 | ₩287,977 | ₩284,034 | ₩287,014 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,134 | ₩283,152 | ₩279,491 | ₩282,818 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,976 | ₩281,976 | ₩279,277 | ₩279,464 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,633 | ₩283,754 | ₩282,016 | ₩282,190 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,687 | ₩285,157 | ₩282,818 | ₩283,433 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,932 | ₩285,932 | ₩284,195 | ₩285,157 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,344 | ₩286,132 | ₩284,408 | ₩285,705 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,852 | ₩286,520 | ₩284,195 | ₩285,304 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,651 | ₩287,736 | ₩285,224 | ₩286,707 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,243 | ₩285,130 | ₩282,110 | ₩284,515 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,805 | ₩284,595 | ₩280,854 | ₩281,428 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,952 | ₩284,876 | ₩279,277 | ₩279,531 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,938 | ₩284,408 | ₩280,533 | ₩282,177 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,161 | ₩287,161 | ₩283,032 | ₩283,219 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,569 | ₩290,770 | ₩285,063 | ₩285,611 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,602 | ₩290,623 | ₩287,348 | ₩290,369 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,288 | ₩289,540 | ₩283,767 | ₩287,883 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,313 | ₩286,039 | ₩283,313 | ₩284,195 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,959 | ₩285,959 | ₩283,593 | ₩284,248 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,716 | ₩286,413 | ₩284,261 | ₩284,729 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,885 | ₩285,678 | ₩282,284 | ₩284,970 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,905 | ₩283,513 | ₩279,758 | ₩283,246 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,615 | ₩282,230 | ₩279,504 | ₩279,531 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,916 | ₩281,722 | ₩278,515 | ₩279,798 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,733 | ₩282,137 | ₩279,905 | ₩281,749 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,127 | ₩281,615 | ₩277,660 | ₩279,638 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,849 | ₩278,007 | ₩271,967 | ₩277,727 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,612 | ₩272,728 | ₩268,318 | ₩272,154 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,254 | ₩269,561 | ₩261,797 | ₩267,730 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,408 | ₩273,490 | ₩262,224 | ₩262,545 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,599 | ₩270,256 | ₩266,341 | ₩268,105 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,606 | ₩269,708 | ₩264,937 | ₩267,958 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,301 | ₩273,156 | ₩266,327 | ₩267,463 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,973 | ₩275,094 | ₩268,626 | ₩272,916 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,862 | ₩279,638 | ₩272,461 | ₩273,250 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,696 | ₩283,366 | ₩280,373 | ₩280,773 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,252 | ₩281,589 | ₩279,571 | ₩280,814 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,255 | ₩282,083 | ₩278,649 | ₩280,934 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,795 | ₩277,967 | ₩271,285 | ₩277,967 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,584 | ₩279,945 | ₩274,386 | ₩275,254 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,285 | ₩280,894 | ₩277,245 | ₩279,704 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,513 | ₩279,771 | ₩276,604 | ₩276,751 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩283,125 | ₩283,125 | ₩278,622 | ₩282,137 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,562 | ₩283,607 | ₩280,239 | ₩282,965 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,907 | ₩283,820 | ₩279,798 | ₩279,891 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,983 | ₩287,121 | ₩281,896 | ₩283,460 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,415 | ₩287,415 | ₩285,157 | ₩285,224 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,284 | ₩288,658 | ₩286,814 | ₩287,389 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,333 | ₩287,442 | ₩285,371 | ₩285,371 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,691 | ₩283,419 | ₩279,611 | ₩282,818 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,938 | ₩283,059 | ₩276,764 | ₩279,076 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,738 | ₩284,676 | ₩281,214 | ₩283,500 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,388 | ₩283,500 | ₩281,388 | ₩283,032 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,288 | ₩279,985 | ₩276,256 | ₩278,903 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩285,050 | ₩285,491 | ₩278,328 | ₩279,811 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,317 | ₩287,242 | ₩281,255 | ₩284,154 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,791 | ₩284,582 | ₩275,468 | ₩282,618 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩278,074 | ₩280,667 | ₩277,660 | ₩280,279 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,593 | ₩284,301 | ₩273,784 | ₩273,784 | -3.46% | 60.9만 |
|---|