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 | ₩312,786 | ₩314,616 | ₩311,597 | ₩313,908 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,141 | ₩311,584 | ₩308,725 | ₩311,410 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,414 | ₩314,095 | ₩310,889 | ₩311,891 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,543 | ₩319,452 | ₩316,393 | ₩316,847 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,004 | ₩318,036 | ₩313,013 | ₩316,794 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,656 | ₩316,433 | ₩313,534 | ₩314,376 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,741 | ₩312,746 | ₩307,617 | ₩311,384 | +0.53% | 47만 |
| 2026.09.30 | ₩311,838 | ₩311,838 | ₩309,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,407 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,504 | ₩311,971 | ₩308,779 | ₩310,382 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,491 | ₩312,813 | ₩309,794 | ₩310,903 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,256 | ₩315,485 | ₩312,506 | ₩314,109 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,294 | ₩314,603 | ₩311,504 | ₩313,801 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,488 | ₩317,622 | ₩314,162 | ₩314,389 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,078 | ₩320,040 | ₩317,675 | ₩318,877 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩316,994 | ₩317,902 | ₩315,952 | ₩317,168 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,192 | ₩316,339 | ₩312,760 | ₩314,055 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,754 | ₩317,515 | ₩315,511 | ₩315,525 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,670 | ₩316,620 | ₩309,901 | ₩313,093 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,912 | ₩316,152 | ₩313,200 | ₩314,109 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,683 | ₩318,063 | ₩314,683 | ₩316,473 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,463 | ₩318,904 | ₩316,900 | ₩317,595 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,580 | ₩318,036 | ₩315,057 | ₩315,458 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,041 | ₩321,910 | ₩318,677 | ₩318,811 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,633 | ₩324,314 | ₩322,110 | ₩322,391 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,043 | ₩324,768 | ₩322,043 | ₩324,140 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,738 | ₩323,873 | ₩321,162 | ₩323,686 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,929 | ₩320,213 | ₩317,835 | ₩319,999 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,333 | ₩320,948 | ₩317,221 | ₩317,929 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,139 | ₩323,219 | ₩321,162 | ₩322,484 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,001 | ₩328,669 | ₩323,513 | ₩323,780 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,653 | ₩328,629 | ₩326,705 | ₩328,134 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,728 | ₩327,386 | ₩324,728 | ₩326,331 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,678 | ₩327,306 | ₩324,675 | ₩325,864 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,718 | ₩327,787 | ₩324,541 | ₩325,169 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,520 | ₩328,228 | ₩325,864 | ₩327,974 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,306 | ₩327,694 | ₩324,928 | ₩325,316 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,873 | ₩330,886 | ₩328,268 | ₩329,310 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,260 | ₩331,968 | ₩328,335 | ₩328,361 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,079 | ₩334,613 | ₩333,424 | ₩333,811 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,226 | ₩334,947 | ₩333,518 | ₩334,746 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,397 | ₩334,800 | ₩332,516 | ₩333,972 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,836 | ₩333,197 | ₩330,726 | ₩332,436 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,737 | ₩331,501 | ₩329,510 | ₩330,245 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,711 | ₩330,378 | ₩328,535 | ₩329,203 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,602 | ₩330,499 | ₩328,161 | ₩330,352 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,888 | ₩328,161 | ₩324,261 | ₩324,661 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,602 | ₩329,604 | ₩325,556 | ₩325,730 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,724 | ₩329,216 | ₩322,724 | ₩328,442 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,618 | ₩321,536 | ₩315,538 | ₩321,188 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,169 | ₩318,169 | ₩312,345 | ₩315,458 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,097 | ₩316,713 | ₩312,439 | ₩316,406 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,513 | ₩318,103 | ₩311,824 | ₩312,052 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,540 | ₩317,755 | ₩314,042 | ₩317,301 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩317,956 | ₩320,053 | ₩315,017 | ₩317,408 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,355 | ₩318,169 | ₩314,456 | ₩315,418 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,431 | ₩317,902 | ₩314,256 | ₩316,299 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,704 | ₩320,173 | ₩317,542 | ₩317,742 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,421 | ₩319,919 | ₩316,580 | ₩319,786 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,064 | ₩319,879 | ₩315,738 | ₩315,805 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,246 | ₩320,013 | ₩315,097 | ₩318,156 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,572 | ₩322,177 | ₩318,757 | ₩319,959 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩321,963 | ₩323,259 | ₩319,051 | ₩320,975 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,683 | ₩323,032 | ₩320,200 | ₩320,908 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,242 | ₩322,431 | ₩318,517 | ₩319,505 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,022 | ₩325,262 | ₩320,307 | ₩322,511 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,110 | ₩325,436 | ₩322,057 | ₩324,247 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,253 | ₩321,122 | ₩316,246 | ₩319,706 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,491 | ₩326,865 | ₩321,589 | ₩322,671 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,797 | ₩328,602 | ₩325,797 | ₩326,959 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,215 | ₩330,833 | ₩321,749 | ₩324,915 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,894 | ₩330,752 | ₩326,598 | ₩327,106 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,117 | ₩329,337 | ₩325,570 | ₩328,882 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,314 | ₩326,318 | ₩320,681 | ₩326,171 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,131 | ₩323,486 | ₩318,637 | ₩322,871 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,016 | ₩324,221 | ₩319,719 | ₩321,215 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,917 | ₩322,604 | ₩318,263 | ₩319,505 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,206 | ₩321,709 | ₩316,206 | ₩318,958 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,364 | ₩324,060 | ₩320,854 | ₩321,709 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,828 | ₩322,297 | ₩318,877 | ₩322,016 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,547 | ₩323,793 | ₩316,486 | ₩317,074 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,644 | ₩324,501 | ₩319,425 | ₩319,425 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,472 | ₩324,675 | ₩321,856 | ₩322,337 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩317,969 | ₩321,081 | ₩315,845 | ₩318,463 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,794 | ₩317,288 | ₩309,554 | ₩317,061 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,210 | ₩315,645 | ₩307,857 | ₩307,884 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,616 | ₩318,450 | ₩304,558 | ₩312,800 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,280 | ₩314,923 | ₩311,651 | ₩311,891 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,274 | ₩317,355 | ₩308,418 | ₩309,767 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,885 | ₩321,228 | ₩315,645 | ₩320,414 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,559 | ₩319,559 | ₩315,778 | ₩316,834 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,660 | ₩320,093 | ₩316,393 | ₩320,093 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,469 | ₩318,023 | ₩313,134 | ₩316,633 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,044 | ₩316,059 | ₩313,240 | ₩315,778 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,639 | ₩315,912 | ₩311,410 | ₩315,498 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,561 | ₩314,202 | ₩311,905 | ₩312,479 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,450 | ₩313,654 | ₩311,050 | ₩313,294 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,216 | ₩309,474 | ₩306,949 | ₩308,325 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,113 | ₩306,241 | ₩300,243 | ₩305,319 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,801 | ₩303,663 | ₩296,877 | ₩303,462 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,745 | ₩298,934 | ₩294,820 | ₩296,890 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,911 | ₩302,047 | ₩297,532 | ₩299,188 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,327 | ₩302,554 | ₩299,843 | ₩300,016 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,226 | ₩307,550 | ₩303,756 | ₩306,054 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,705 | ₩304,705 | ₩301,218 | ₩304,037 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,613 | ₩305,613 | ₩300,350 | ₩303,810 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,615 | ₩308,164 | ₩306,281 | ₩306,575 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,096 | ₩307,470 | ₩304,558 | ₩306,562 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,143 | ₩311,878 | ₩304,905 | ₩305,680 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,180 | ₩310,489 | ₩307,256 | ₩310,355 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,531 | ₩306,722 | ₩303,743 | ₩306,268 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,835 | ₩305,413 | ₩300,938 | ₩302,461 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,449 | ₩304,050 | ₩301,713 | ₩303,382 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩297,999 | ₩302,287 | ₩297,211 | ₩301,966 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,801 | ₩298,801 | ₩295,060 | ₩296,583 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,363 | ₩301,659 | ₩297,492 | ₩298,440 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,459 | ₩302,861 | ₩300,898 | ₩301,673 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,207 | ₩302,207 | ₩299,215 | ₩301,258 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,247 | ₩302,955 | ₩296,997 | ₩301,018 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,132 | ₩305,373 | ₩301,539 | ₩302,875 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,132 | ₩306,962 | ₩301,045 | ₩301,779 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,591 | ₩304,331 | ₩300,591 | ₩304,184 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,428 | ₩303,636 | ₩299,028 | ₩301,779 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,196 | ₩296,904 | ₩294,312 | ₩296,062 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,419 | ₩295,488 | ₩293,471 | ₩295,247 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,110 | ₩294,700 | ₩292,202 | ₩294,005 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩284,975 | ₩291,187 | ₩284,975 | ₩291,000 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,847 | ₩288,288 | ₩285,109 | ₩285,857 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,576 | ₩287,994 | ₩284,588 | ₩287,019 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,715 | ₩289,530 | ₩285,536 | ₩286,912 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,283 | ₩280,581 | ₩276,573 | ₩279,485 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,136 | ₩279,846 | ₩277,041 | ₩279,432 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,818 | ₩280,046 | ₩271,618 | ₩278,136 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,148 | ₩279,312 | ₩276,253 | ₩276,814 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,707 | ₩276,226 | ₩268,772 | ₩274,904 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,803 | ₩270,990 | ₩264,565 | ₩265,753 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,499 | ₩272,499 | ₩267,797 | ₩268,492 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,371 | ₩278,897 | ₩273,701 | ₩273,955 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,510 | ₩279,913 | ₩275,558 | ₩278,363 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,713 | ₩276,814 | ₩271,805 | ₩275,358 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,117 | ₩279,672 | ₩274,182 | ₩275,652 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,852 | ₩275,892 | ₩268,505 | ₩270,135 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,553 | ₩278,230 | ₩272,098 | ₩276,400 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,588 | ₩278,857 | ₩275,331 | ₩275,438 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,949 | ₩280,581 | ₩277,949 | ₩278,978 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,054 | ₩278,804 | ₩275,999 | ₩276,573 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,346 | ₩277,842 | ₩272,940 | ₩273,715 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,522 | ₩278,230 | ₩274,182 | ₩274,449 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,380 | ₩282,170 | ₩278,470 | ₩280,514 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩281,997 | ₩285,389 | ₩280,313 | ₩281,021 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,466 | ₩282,945 | ₩273,033 | ₩282,117 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩279,979 | ₩281,275 | ₩277,842 | ₩279,365 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,592 | ₩288,943 | ₩282,304 | ₩284,721 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,954 | ₩289,263 | ₩285,670 | ₩288,502 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,201 | ₩288,208 | ₩279,459 | ₩286,338 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,349 | ₩291,908 | ₩284,815 | ₩291,227 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,796 | ₩289,263 | ₩286,618 | ₩289,090 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,547 | ₩293,017 | ₩289,009 | ₩292,910 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,920 | ₩291,467 | ₩288,422 | ₩290,773 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,630 | ₩289,570 | ₩285,283 | ₩289,170 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,824 | ₩290,051 | ₩283,720 | ₩285,590 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,305 | ₩294,206 | ₩289,063 | ₩291,280 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,383 | ₩291,360 | ₩288,422 | ₩291,360 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,330 | ₩293,257 | ₩288,101 | ₩290,960 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩287,981 | ₩289,984 | ₩284,962 | ₩289,036 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,445 | ₩290,973 | ₩284,788 | ₩288,902 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,204 | ₩294,246 | ₩284,107 | ₩285,657 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,434 | ₩295,715 | ₩289,076 | ₩291,334 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,872 | ₩295,234 | ₩292,883 | ₩293,137 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,053 | ₩293,912 | ₩290,332 | ₩293,297 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,510 | ₩291,788 | ₩285,510 | ₩291,147 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,412 | ₩286,311 | ₩280,420 | ₩281,275 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,288 | ₩288,662 | ₩282,344 | ₩286,191 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,408 | ₩289,651 | ₩282,905 | ₩287,099 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,788 | ₩289,076 | ₩284,655 | ₩287,660 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,569 | ₩290,532 | ₩284,468 | ₩285,937 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,509 | ₩292,536 | ₩286,525 | ₩290,318 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,246 | ₩294,700 | ₩291,200 | ₩291,761 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,498 | ₩293,618 | ₩292,042 | ₩293,137 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,645 | ₩294,927 | ₩292,242 | ₩292,763 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,850 | ₩296,850 | ₩292,603 | ₩293,124 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,398 | ₩298,734 | ₩296,623 | ₩296,917 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,030 | ₩296,396 | ₩291,200 | ₩295,328 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,719 | ₩293,698 | ₩290,078 | ₩290,893 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,036 | ₩297,305 | ₩294,807 | ₩295,394 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,927 | ₩297,211 | ₩294,246 | ₩295,635 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,189 | ₩293,538 | ₩291,133 | ₩293,257 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,671 | ₩294,125 | ₩291,547 | ₩292,830 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,133 | ₩293,137 | ₩290,011 | ₩292,830 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,668 | ₩293,284 | ₩290,118 | ₩292,175 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,662 | ₩291,053 | ₩288,315 | ₩290,131 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,879 | ₩291,053 | ₩288,355 | ₩289,530 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,899 | ₩290,733 | ₩285,870 | ₩290,706 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,147 | ₩287,847 | ₩283,907 | ₩286,885 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,008 | ₩283,025 | ₩279,365 | ₩282,691 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,850 | ₩281,850 | ₩279,151 | ₩279,338 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,506 | ₩283,626 | ₩281,890 | ₩282,063 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,559 | ₩285,029 | ₩282,691 | ₩283,306 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,803 | ₩285,803 | ₩284,067 | ₩285,029 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,216 | ₩286,004 | ₩284,281 | ₩285,576 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,723 | ₩286,391 | ₩284,067 | ₩285,176 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,523 | ₩287,607 | ₩285,096 | ₩286,578 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,117 | ₩285,002 | ₩281,983 | ₩284,388 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,678 | ₩284,468 | ₩280,728 | ₩281,302 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,825 | ₩284,748 | ₩279,151 | ₩279,405 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,811 | ₩284,281 | ₩280,407 | ₩282,050 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,032 | ₩287,032 | ₩282,905 | ₩283,092 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,439 | ₩290,639 | ₩284,935 | ₩285,483 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,473 | ₩290,492 | ₩287,219 | ₩290,238 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,160 | ₩289,410 | ₩283,640 | ₩287,754 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,185 | ₩285,910 | ₩283,185 | ₩284,067 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,830 | ₩285,830 | ₩283,466 | ₩284,120 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,588 | ₩286,284 | ₩284,134 | ₩284,601 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,758 | ₩285,550 | ₩282,157 | ₩284,842 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,779 | ₩283,386 | ₩279,632 | ₩283,119 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,489 | ₩282,103 | ₩279,378 | ₩279,405 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,791 | ₩281,596 | ₩278,390 | ₩279,672 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,607 | ₩282,010 | ₩279,779 | ₩281,622 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,003 | ₩281,489 | ₩277,535 | ₩279,512 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,726 | ₩277,882 | ₩271,845 | ₩277,602 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,492 | ₩272,606 | ₩268,198 | ₩272,032 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,135 | ₩269,440 | ₩261,679 | ₩267,610 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,285 | ₩273,367 | ₩262,107 | ₩262,427 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,478 | ₩270,135 | ₩266,221 | ₩267,984 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,486 | ₩269,587 | ₩264,818 | ₩267,837 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,179 | ₩273,033 | ₩266,208 | ₩267,343 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,852 | ₩274,970 | ₩268,505 | ₩272,793 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,737 | ₩279,512 | ₩272,339 | ₩273,127 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,569 | ₩283,239 | ₩280,247 | ₩280,647 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,126 | ₩281,462 | ₩279,445 | ₩280,687 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,128 | ₩281,956 | ₩278,523 | ₩280,808 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,673 | ₩277,842 | ₩271,163 | ₩277,842 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,459 | ₩279,819 | ₩274,262 | ₩275,131 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,161 | ₩280,768 | ₩277,121 | ₩279,579 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,388 | ₩279,646 | ₩276,480 | ₩276,627 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩282,998 | ₩282,998 | ₩278,497 | ₩282,010 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,435 | ₩283,479 | ₩280,113 | ₩282,838 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,781 | ₩283,693 | ₩279,672 | ₩279,766 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,855 | ₩286,992 | ₩281,769 | ₩283,332 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,286 | ₩287,286 | ₩285,029 | ₩285,096 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,154 | ₩288,528 | ₩286,685 | ₩287,259 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,204 | ₩287,313 | ₩285,242 | ₩285,242 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,565 | ₩283,292 | ₩279,485 | ₩282,691 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,811 | ₩282,932 | ₩276,640 | ₩278,951 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,611 | ₩284,548 | ₩281,088 | ₩283,372 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,262 | ₩283,372 | ₩281,262 | ₩282,905 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,163 | ₩279,859 | ₩276,132 | ₩278,777 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,922 | ₩285,363 | ₩278,203 | ₩279,686 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,189 | ₩287,113 | ₩281,128 | ₩284,027 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,667 | ₩284,454 | ₩275,344 | ₩282,491 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,949 | ₩280,541 | ₩277,535 | ₩280,153 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,466 | ₩284,174 | ₩273,661 | ₩273,661 | -3.46% | 60.9만 |
|---|