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 | ₩312,835 | ₩314,666 | ₩311,646 | ₩313,958 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,190 | ₩311,633 | ₩308,774 | ₩311,459 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,463 | ₩314,145 | ₩310,938 | ₩311,940 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,594 | ₩319,502 | ₩316,443 | ₩316,897 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,053 | ₩318,086 | ₩313,063 | ₩316,843 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,706 | ₩316,483 | ₩313,584 | ₩314,425 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,789 | ₩312,795 | ₩307,665 | ₩311,433 | +0.53% | 47만 |
| 2026.09.30 | ₩311,887 | ₩311,887 | ₩309,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,455 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,553 | ₩312,020 | ₩308,827 | ₩310,431 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,540 | ₩312,862 | ₩309,843 | ₩310,952 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,305 | ₩315,534 | ₩312,555 | ₩314,158 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,343 | ₩314,652 | ₩311,553 | ₩313,851 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,538 | ₩317,672 | ₩314,211 | ₩314,439 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,128 | ₩320,090 | ₩317,725 | ₩318,928 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩317,044 | ₩317,952 | ₩316,002 | ₩317,217 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,242 | ₩316,389 | ₩312,809 | ₩314,105 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,803 | ₩317,565 | ₩315,561 | ₩315,574 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,719 | ₩316,670 | ₩309,950 | ₩313,143 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,962 | ₩316,202 | ₩313,250 | ₩314,158 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,733 | ₩318,113 | ₩314,733 | ₩316,523 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,513 | ₩318,954 | ₩316,950 | ₩317,645 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,630 | ₩318,086 | ₩315,107 | ₩315,507 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,092 | ₩321,960 | ₩318,727 | ₩318,861 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,684 | ₩324,365 | ₩322,161 | ₩322,441 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,094 | ₩324,819 | ₩322,094 | ₩324,191 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,789 | ₩323,924 | ₩321,212 | ₩323,737 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩317,979 | ₩320,264 | ₩317,885 | ₩320,050 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,384 | ₩320,998 | ₩317,271 | ₩317,979 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,189 | ₩323,270 | ₩321,212 | ₩322,535 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,052 | ₩328,720 | ₩323,563 | ₩323,831 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,705 | ₩328,680 | ₩326,756 | ₩328,186 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,779 | ₩327,438 | ₩324,779 | ₩326,382 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,730 | ₩327,358 | ₩324,726 | ₩325,915 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,770 | ₩327,839 | ₩324,592 | ₩325,220 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,571 | ₩328,279 | ₩325,915 | ₩328,026 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,358 | ₩327,745 | ₩324,980 | ₩325,367 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,925 | ₩330,938 | ₩328,320 | ₩329,362 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,312 | ₩332,020 | ₩328,386 | ₩328,413 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,131 | ₩334,665 | ₩333,476 | ₩333,864 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,278 | ₩334,999 | ₩333,570 | ₩334,799 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,450 | ₩334,853 | ₩332,568 | ₩334,024 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,889 | ₩333,249 | ₩330,778 | ₩332,488 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,789 | ₩331,553 | ₩329,562 | ₩330,297 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,762 | ₩330,430 | ₩328,587 | ₩329,255 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,654 | ₩330,551 | ₩328,213 | ₩330,404 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,939 | ₩328,213 | ₩324,312 | ₩324,712 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,654 | ₩329,656 | ₩325,607 | ₩325,781 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,775 | ₩329,268 | ₩322,775 | ₩328,493 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,668 | ₩321,586 | ₩315,588 | ₩321,239 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,219 | ₩318,219 | ₩312,395 | ₩315,507 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,147 | ₩316,763 | ₩312,488 | ₩316,456 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,563 | ₩318,153 | ₩311,874 | ₩312,101 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,590 | ₩317,805 | ₩314,091 | ₩317,351 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩318,006 | ₩320,103 | ₩315,067 | ₩317,458 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,405 | ₩318,219 | ₩314,505 | ₩315,467 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,481 | ₩317,952 | ₩314,305 | ₩316,349 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,754 | ₩320,223 | ₩317,592 | ₩317,792 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,471 | ₩319,970 | ₩316,630 | ₩319,836 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,115 | ₩319,930 | ₩315,788 | ₩315,855 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,296 | ₩320,063 | ₩315,147 | ₩318,206 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,622 | ₩322,227 | ₩318,807 | ₩320,010 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩322,014 | ₩323,310 | ₩319,101 | ₩321,025 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,733 | ₩323,082 | ₩320,250 | ₩320,958 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,292 | ₩322,481 | ₩318,567 | ₩319,555 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,073 | ₩325,314 | ₩320,357 | ₩322,561 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,161 | ₩325,487 | ₩322,107 | ₩324,298 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,304 | ₩321,172 | ₩316,296 | ₩319,756 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,543 | ₩326,917 | ₩321,640 | ₩322,722 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,848 | ₩328,654 | ₩325,848 | ₩327,010 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,266 | ₩330,885 | ₩321,800 | ₩324,966 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,945 | ₩330,804 | ₩326,650 | ₩327,157 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,169 | ₩329,388 | ₩325,621 | ₩328,934 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,365 | ₩326,369 | ₩320,731 | ₩326,222 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,181 | ₩323,537 | ₩318,687 | ₩322,922 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,067 | ₩324,271 | ₩319,769 | ₩321,266 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,968 | ₩322,655 | ₩318,313 | ₩319,555 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,256 | ₩321,760 | ₩316,256 | ₩319,008 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,414 | ₩324,111 | ₩320,905 | ₩321,760 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,878 | ₩322,348 | ₩318,928 | ₩322,067 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,598 | ₩323,844 | ₩316,536 | ₩317,124 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,695 | ₩324,552 | ₩319,475 | ₩319,475 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,523 | ₩324,726 | ₩321,907 | ₩322,388 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩318,019 | ₩321,132 | ₩315,895 | ₩318,513 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,843 | ₩317,338 | ₩309,602 | ₩317,111 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,259 | ₩315,694 | ₩307,906 | ₩307,932 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,666 | ₩318,500 | ₩304,606 | ₩312,849 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,330 | ₩314,973 | ₩311,700 | ₩311,940 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,324 | ₩317,405 | ₩308,467 | ₩309,816 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,935 | ₩321,279 | ₩315,694 | ₩320,464 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,609 | ₩319,609 | ₩315,828 | ₩316,883 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,710 | ₩320,143 | ₩316,443 | ₩320,143 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,519 | ₩318,073 | ₩313,183 | ₩316,683 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,093 | ₩316,109 | ₩313,290 | ₩315,828 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,688 | ₩315,962 | ₩311,459 | ₩315,547 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,610 | ₩314,252 | ₩311,954 | ₩312,528 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,499 | ₩313,704 | ₩311,099 | ₩313,343 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,264 | ₩309,522 | ₩306,997 | ₩308,373 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,161 | ₩306,289 | ₩300,290 | ₩305,367 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,848 | ₩303,711 | ₩296,924 | ₩303,510 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,792 | ₩298,981 | ₩294,866 | ₩296,937 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,958 | ₩302,094 | ₩297,578 | ₩299,235 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,375 | ₩302,602 | ₩299,890 | ₩300,063 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,274 | ₩307,598 | ₩303,804 | ₩306,102 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,753 | ₩304,753 | ₩301,266 | ₩304,085 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,661 | ₩305,661 | ₩300,397 | ₩303,858 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,663 | ₩308,213 | ₩306,329 | ₩306,623 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,144 | ₩307,518 | ₩304,606 | ₩306,610 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,192 | ₩311,927 | ₩304,953 | ₩305,728 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,228 | ₩310,538 | ₩307,304 | ₩310,404 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,579 | ₩306,770 | ₩303,791 | ₩306,316 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,882 | ₩305,461 | ₩300,985 | ₩302,508 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,497 | ₩304,098 | ₩301,760 | ₩303,430 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩298,046 | ₩302,335 | ₩297,258 | ₩302,014 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,848 | ₩298,848 | ₩295,107 | ₩296,630 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,411 | ₩301,707 | ₩297,538 | ₩298,487 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,506 | ₩302,909 | ₩300,945 | ₩301,720 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,254 | ₩302,254 | ₩299,262 | ₩301,306 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,294 | ₩303,003 | ₩297,044 | ₩301,065 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,180 | ₩305,421 | ₩301,586 | ₩302,922 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,180 | ₩307,011 | ₩301,092 | ₩301,827 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,638 | ₩304,379 | ₩300,638 | ₩304,232 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,476 | ₩303,684 | ₩299,075 | ₩301,827 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,242 | ₩296,951 | ₩294,359 | ₩296,109 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,466 | ₩295,534 | ₩293,517 | ₩295,294 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,156 | ₩294,746 | ₩292,248 | ₩294,051 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩285,020 | ₩291,232 | ₩285,020 | ₩291,045 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,892 | ₩288,333 | ₩285,154 | ₩285,902 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,621 | ₩288,039 | ₩284,633 | ₩287,064 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,761 | ₩289,576 | ₩285,581 | ₩286,957 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,327 | ₩280,625 | ₩276,617 | ₩279,529 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,180 | ₩279,890 | ₩277,084 | ₩279,476 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,861 | ₩280,090 | ₩271,660 | ₩278,180 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,191 | ₩279,356 | ₩276,296 | ₩276,857 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,750 | ₩276,269 | ₩268,815 | ₩274,947 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,845 | ₩271,032 | ₩264,606 | ₩265,795 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,542 | ₩272,542 | ₩267,839 | ₩268,534 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,414 | ₩278,941 | ₩273,744 | ₩273,998 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,554 | ₩279,957 | ₩275,601 | ₩278,407 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,756 | ₩276,857 | ₩271,847 | ₩275,401 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,161 | ₩279,716 | ₩274,225 | ₩275,695 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,895 | ₩275,935 | ₩268,547 | ₩270,177 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,595 | ₩278,273 | ₩272,141 | ₩276,443 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,632 | ₩278,901 | ₩275,374 | ₩275,481 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩277,993 | ₩280,625 | ₩277,993 | ₩279,022 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,098 | ₩278,848 | ₩276,042 | ₩276,617 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,390 | ₩277,886 | ₩272,983 | ₩273,758 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,565 | ₩278,273 | ₩274,225 | ₩274,493 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,424 | ₩282,215 | ₩278,514 | ₩280,558 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩282,041 | ₩285,434 | ₩280,358 | ₩281,066 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,510 | ₩282,989 | ₩273,076 | ₩282,161 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩280,024 | ₩281,319 | ₩277,886 | ₩279,409 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,637 | ₩288,988 | ₩282,348 | ₩284,766 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩287,999 | ₩289,309 | ₩285,715 | ₩288,547 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,245 | ₩288,253 | ₩279,502 | ₩286,383 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,394 | ₩291,954 | ₩284,860 | ₩291,273 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,841 | ₩289,309 | ₩286,663 | ₩289,135 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,593 | ₩293,063 | ₩289,055 | ₩292,956 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,965 | ₩291,513 | ₩288,467 | ₩290,818 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,675 | ₩289,616 | ₩285,327 | ₩289,215 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,870 | ₩290,097 | ₩283,764 | ₩285,635 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,351 | ₩294,252 | ₩289,108 | ₩291,326 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,429 | ₩291,406 | ₩288,467 | ₩291,406 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,375 | ₩293,303 | ₩288,146 | ₩291,005 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩288,026 | ₩290,030 | ₩285,007 | ₩289,082 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,490 | ₩291,019 | ₩284,833 | ₩288,948 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,250 | ₩294,292 | ₩284,152 | ₩285,701 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,481 | ₩295,761 | ₩289,122 | ₩291,379 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,918 | ₩295,281 | ₩292,929 | ₩293,183 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,099 | ₩293,958 | ₩290,377 | ₩293,343 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,555 | ₩291,834 | ₩285,555 | ₩291,192 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,457 | ₩286,356 | ₩280,464 | ₩281,319 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,333 | ₩288,707 | ₩282,388 | ₩286,236 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,454 | ₩289,696 | ₩282,949 | ₩287,144 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,833 | ₩289,122 | ₩284,699 | ₩287,705 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,614 | ₩290,578 | ₩284,512 | ₩285,982 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,555 | ₩292,582 | ₩286,570 | ₩290,364 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,292 | ₩294,746 | ₩291,246 | ₩291,807 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,544 | ₩293,664 | ₩292,088 | ₩293,183 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,691 | ₩294,973 | ₩292,288 | ₩292,809 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,897 | ₩296,897 | ₩292,649 | ₩293,170 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,445 | ₩298,781 | ₩296,670 | ₩296,964 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,076 | ₩296,443 | ₩291,246 | ₩295,374 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,765 | ₩293,744 | ₩290,124 | ₩290,939 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,082 | ₩297,351 | ₩294,853 | ₩295,441 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩294,973 | ₩297,258 | ₩294,292 | ₩295,681 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,234 | ₩293,584 | ₩291,179 | ₩293,303 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,717 | ₩294,172 | ₩291,593 | ₩292,876 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,179 | ₩293,183 | ₩290,057 | ₩292,876 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,713 | ₩293,330 | ₩290,164 | ₩292,221 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,707 | ₩291,099 | ₩288,360 | ₩290,177 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,925 | ₩291,099 | ₩288,400 | ₩289,576 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,944 | ₩290,778 | ₩285,915 | ₩290,752 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,192 | ₩287,892 | ₩283,951 | ₩286,931 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,052 | ₩283,070 | ₩279,409 | ₩282,736 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,894 | ₩281,894 | ₩279,195 | ₩279,382 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,551 | ₩283,671 | ₩281,934 | ₩282,108 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,604 | ₩285,074 | ₩282,736 | ₩283,350 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,848 | ₩285,848 | ₩284,112 | ₩285,074 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,261 | ₩286,049 | ₩284,325 | ₩285,621 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,768 | ₩286,436 | ₩284,112 | ₩285,221 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,568 | ₩287,652 | ₩285,140 | ₩286,623 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,161 | ₩285,047 | ₩282,027 | ₩284,432 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,722 | ₩284,512 | ₩280,772 | ₩281,346 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,869 | ₩284,793 | ₩279,195 | ₩279,449 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,856 | ₩284,325 | ₩280,451 | ₩282,094 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,078 | ₩287,078 | ₩282,949 | ₩283,136 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,484 | ₩290,685 | ₩284,980 | ₩285,528 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,518 | ₩290,538 | ₩287,265 | ₩290,284 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,205 | ₩289,456 | ₩283,684 | ₩287,799 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,230 | ₩285,955 | ₩283,230 | ₩284,112 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,875 | ₩285,875 | ₩283,510 | ₩284,165 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,633 | ₩286,329 | ₩284,178 | ₩284,646 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,802 | ₩285,595 | ₩282,201 | ₩284,887 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,823 | ₩283,430 | ₩279,676 | ₩283,163 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,533 | ₩282,148 | ₩279,422 | ₩279,449 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,834 | ₩281,640 | ₩278,434 | ₩279,716 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,651 | ₩282,054 | ₩279,823 | ₩281,667 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,046 | ₩281,533 | ₩277,579 | ₩279,556 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,769 | ₩277,926 | ₩271,887 | ₩277,645 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,534 | ₩272,649 | ₩268,240 | ₩272,074 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,177 | ₩269,483 | ₩261,720 | ₩267,652 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,328 | ₩273,410 | ₩262,148 | ₩262,469 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,521 | ₩270,177 | ₩266,263 | ₩268,026 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,528 | ₩269,630 | ₩264,860 | ₩267,879 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,221 | ₩273,076 | ₩266,249 | ₩267,385 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,895 | ₩275,014 | ₩268,547 | ₩272,836 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,781 | ₩279,556 | ₩272,382 | ₩273,170 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,613 | ₩283,283 | ₩280,291 | ₩280,692 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,170 | ₩281,506 | ₩279,489 | ₩280,732 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,172 | ₩282,001 | ₩278,567 | ₩280,852 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,716 | ₩277,886 | ₩271,206 | ₩277,886 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,502 | ₩279,863 | ₩274,305 | ₩275,174 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,205 | ₩280,812 | ₩277,164 | ₩279,623 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,432 | ₩279,690 | ₩276,523 | ₩276,670 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩283,043 | ₩283,043 | ₩278,541 | ₩282,054 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,480 | ₩283,524 | ₩280,157 | ₩282,883 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,825 | ₩283,738 | ₩279,716 | ₩279,810 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,900 | ₩287,037 | ₩281,814 | ₩283,377 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,331 | ₩287,331 | ₩285,074 | ₩285,140 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,200 | ₩288,574 | ₩286,730 | ₩287,305 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,249 | ₩287,358 | ₩285,287 | ₩285,287 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,609 | ₩283,337 | ₩279,529 | ₩282,736 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,856 | ₩282,976 | ₩276,684 | ₩278,995 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,655 | ₩284,593 | ₩281,132 | ₩283,417 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,306 | ₩283,417 | ₩281,306 | ₩282,949 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,207 | ₩279,903 | ₩276,176 | ₩278,821 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,967 | ₩285,408 | ₩278,247 | ₩279,730 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,234 | ₩287,158 | ₩281,172 | ₩284,072 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,710 | ₩284,499 | ₩275,388 | ₩282,535 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩277,993 | ₩280,585 | ₩277,579 | ₩280,197 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,510 | ₩284,219 | ₩273,704 | ₩273,704 | -3.46% | 60.9만 |
|---|