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 | ₩312,864 | ₩314,694 | ₩311,674 | ₩313,986 | +0.36% | 34.1만 |
| 2026.10.08 | ₩310,218 | ₩311,661 | ₩308,802 | ₩311,487 | +0.41% | 42.1만 |
| 2026.10.07 | ₩313,491 | ₩314,173 | ₩310,966 | ₩311,968 | -0.49% | 25.2만 |
| 2026.10.06 | ₩318,622 | ₩319,531 | ₩316,471 | ₩316,925 | -0.53% | 29.2만 |
| 2026.10.05 | ₩315,081 | ₩318,114 | ₩313,091 | ₩316,872 | +0.57% | 108.9만 |
| 2026.10.02 | ₩314,734 | ₩316,511 | ₩313,612 | ₩314,453 | -0.09% | 57.9만 |
| 2026.10.01 | ₩309,817 | ₩312,823 | ₩307,693 | ₩311,461 | +0.53% | 47만 |
| 2026.09.30 | ₩311,915 | ₩311,915 | ₩309,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,483 |
| -0.78% |
| 47만 |
| 2026.09.29 | ₩311,581 | ₩312,048 | ₩308,855 | ₩310,459 | -0.36% | 47.4만 |
|---|
| 2026.09.28 | ₩311,567 | ₩312,890 | ₩309,871 | ₩310,980 | -0.19% | 42.4만 |
|---|
| 2026.09.25 | ₩314,333 | ₩315,562 | ₩312,583 | ₩314,186 | -0.05% | 50.9만 |
|---|
| 2026.09.24 | ₩313,371 | ₩314,681 | ₩311,581 | ₩313,879 | +0.16% | 30.3만 |
|---|
| 2026.09.23 | ₩317,567 | ₩317,700 | ₩314,240 | ₩314,467 | -0.98% | 38.5만 |
|---|
| 2026.09.22 | ₩319,157 | ₩320,119 | ₩317,754 | ₩318,956 | -0.06% | 26.3만 |
|---|
| 2026.09.21 | ₩317,072 | ₩317,981 | ₩316,030 | ₩317,246 | +0.05% | 31.9만 |
|---|
| 2026.09.18 | ₩316,271 | ₩316,418 | ₩312,837 | ₩314,133 | -0.68% | 35.6만 |
|---|
| 2026.09.17 | ₩316,832 | ₩317,593 | ₩315,589 | ₩315,603 | -0.39% | 34.6만 |
|---|
| 2026.09.16 | ₩314,747 | ₩316,698 | ₩309,978 | ₩313,171 | -0.50% | 30.5만 |
|---|
| 2026.09.15 | ₩315,990 | ₩316,231 | ₩313,278 | ₩314,186 | -0.57% | 50.2만 |
|---|
| 2026.09.14 | ₩314,761 | ₩318,141 | ₩314,761 | ₩316,551 | +0.57% | 36.6만 |
|---|
| 2026.09.11 | ₩318,542 | ₩318,983 | ₩316,979 | ₩317,674 | -0.27% | 36.6만 |
|---|
| 2026.09.10 | ₩316,658 | ₩318,114 | ₩315,135 | ₩315,536 | -0.35% | 30.3만 |
|---|
| 2026.09.09 | ₩321,121 | ₩321,989 | ₩318,756 | ₩318,889 | -0.69% | 20.1만 |
|---|
| 2026.09.08 | ₩323,713 | ₩324,394 | ₩322,190 | ₩322,470 | -0.38% | 30.7만 |
|---|
| 2026.09.04 | ₩322,123 | ₩324,848 | ₩322,123 | ₩324,220 | +0.65% | 20.1만 |
|---|
| 2026.09.03 | ₩322,818 | ₩323,953 | ₩321,241 | ₩323,766 | +0.29% | 25.9만 |
|---|
| 2026.09.02 | ₩318,008 | ₩320,292 | ₩317,914 | ₩320,079 | +0.65% | 27.9만 |
|---|
| 2026.09.01 | ₩320,413 | ₩321,027 | ₩317,299 | ₩318,008 | -0.75% | 28.6만 |
|---|
| 2026.08.31 | ₩323,218 | ₩323,299 | ₩321,241 | ₩322,564 | -0.20% | 28.6만 |
|---|
| 2026.08.28 | ₩328,082 | ₩328,750 | ₩323,592 | ₩323,860 | -1.29% | 35.2만 |
|---|
| 2026.08.27 | ₩327,734 | ₩328,710 | ₩326,786 | ₩328,215 | +0.15% | 40.1만 |
|---|
| 2026.08.26 | ₩324,808 | ₩327,467 | ₩324,808 | ₩326,412 | +0.49% | 22.7만 |
|---|
| 2026.08.25 | ₩326,759 | ₩327,387 | ₩324,755 | ₩325,944 | -0.25% | 32.9만 |
|---|
| 2026.08.24 | ₩326,799 | ₩327,868 | ₩324,621 | ₩325,249 | -0.47% | 29.6만 |
|---|
| 2026.08.21 | ₩327,601 | ₩328,309 | ₩325,944 | ₩328,055 | +0.14% | 29.4만 |
|---|
| 2026.08.20 | ₩327,387 | ₩327,775 | ₩325,009 | ₩325,396 | -0.61% | 44.7만 |
|---|
| 2026.08.19 | ₩330,954 | ₩330,968 | ₩328,349 | ₩329,391 | -0.47% | 40.9만 |
|---|
| 2026.08.18 | ₩331,342 | ₩332,050 | ₩328,416 | ₩328,443 | -0.88% | 25.1만 |
|---|
| 2026.08.17 | ₩334,161 | ₩334,696 | ₩333,506 | ₩333,894 | -0.08% | 28.5만 |
|---|
| 2026.08.14 | ₩334,308 | ₩335,030 | ₩333,600 | ₩334,829 | +0.16% | 24.1만 |
|---|
| 2026.08.13 | ₩333,480 | ₩334,883 | ₩332,598 | ₩334,054 | +0.17% | 32.8만 |
|---|
| 2026.08.12 | ₩332,919 | ₩333,279 | ₩330,807 | ₩332,518 | -0.12% | 25.6만 |
|---|
| 2026.08.11 | ₩329,819 | ₩331,582 | ₩329,592 | ₩330,326 | +0.15% | 33.3만 |
|---|
| 2026.08.10 | ₩329,792 | ₩330,460 | ₩328,616 | ₩329,284 | -0.15% | 62.7만 |
|---|
| 2026.08.07 | ₩328,683 | ₩330,580 | ₩328,242 | ₩330,433 | +0.53% | 37만 |
|---|
| 2026.08.06 | ₩324,969 | ₩328,242 | ₩324,341 | ₩324,742 | -0.07% | 30.3만 |
|---|
| 2026.08.05 | ₩328,683 | ₩329,685 | ₩325,637 | ₩325,810 | -0.87% | 40.5만 |
|---|
| 2026.08.04 | ₩322,804 | ₩329,298 | ₩322,804 | ₩328,523 | +1.77% | 120만 |
|---|
| 2026.08.03 | ₩315,696 | ₩321,615 | ₩315,616 | ₩321,268 | +1.76% | 63.9만 |
|---|
| 2026.07.31 | ₩318,248 | ₩318,248 | ₩312,423 | ₩315,536 | -0.85% | 57.6만 |
|---|
| 2026.07.30 | ₩315,175 | ₩316,792 | ₩312,516 | ₩316,484 | +0.42% | 25.4만 |
|---|
| 2026.07.29 | ₩316,591 | ₩318,181 | ₩311,902 | ₩312,129 | -1.41% | 30.3만 |
|---|
| 2026.07.28 | ₩316,618 | ₩317,834 | ₩314,119 | ₩317,380 | +0.24% | 18.5만 |
|---|
| 2026.07.27 | ₩318,034 | ₩320,132 | ₩315,095 | ₩317,486 | -0.17% | 26만 |
|---|
| 2026.07.24 | ₩317,433 | ₩318,248 | ₩314,534 | ₩315,496 | -0.61% | 24.3만 |
|---|
| 2026.07.23 | ₩315,509 | ₩317,981 | ₩314,333 | ₩316,377 | +0.28% | 25.3만 |
|---|
| 2026.07.22 | ₩318,782 | ₩320,252 | ₩317,620 | ₩317,820 | -0.30% | 28.2만 |
|---|
| 2026.07.21 | ₩317,500 | ₩319,998 | ₩316,658 | ₩319,865 | +0.74% | 28.4만 |
|---|
| 2026.07.20 | ₩319,143 | ₩319,958 | ₩315,816 | ₩315,883 | -1.02% | 38.8만 |
|---|
| 2026.07.17 | ₩316,324 | ₩320,092 | ₩315,175 | ₩318,235 | +0.60% | 44.9만 |
|---|
| 2026.07.16 | ₩319,651 | ₩322,256 | ₩318,836 | ₩320,038 | +0.12% | 23.1만 |
|---|
| 2026.07.15 | ₩322,043 | ₩323,339 | ₩319,130 | ₩321,054 | -0.31% | 28만 |
|---|
| 2026.07.14 | ₩321,762 | ₩323,111 | ₩320,279 | ₩320,987 | -0.24% | 42.2만 |
|---|
| 2026.07.13 | ₩321,321 | ₩322,510 | ₩318,595 | ₩319,584 | -0.54% | 25.3만 |
|---|
| 2026.07.10 | ₩325,102 | ₩325,343 | ₩320,386 | ₩322,590 | -0.77% | 33.7만 |
|---|
| 2026.07.09 | ₩322,190 | ₩325,516 | ₩322,136 | ₩324,327 | +0.66% | 43.4만 |
|---|
| 2026.07.08 | ₩320,332 | ₩321,201 | ₩316,324 | ₩319,785 | -0.17% | 33.7만 |
|---|
| 2026.07.07 | ₩326,572 | ₩326,946 | ₩321,668 | ₩322,751 | -1.17% | 30.4만 |
|---|
| 2026.07.06 | ₩325,877 | ₩328,683 | ₩325,877 | ₩327,040 | +0.36% | 28.7만 |
|---|
| 2026.07.02 | ₩328,296 | ₩330,914 | ₩321,829 | ₩324,995 | -1.01% | 36.5만 |
|---|
| 2026.07.01 | ₩327,975 | ₩330,834 | ₩326,679 | ₩327,187 | -0.24% | 33.2만 |
|---|
| 2026.06.30 | ₩326,198 | ₩329,418 | ₩325,650 | ₩328,964 | +0.85% | 63.3만 |
|---|
| 2026.06.29 | ₩324,394 | ₩326,398 | ₩320,760 | ₩326,251 | +0.57% | 42.3만 |
|---|
| 2026.06.26 | ₩319,210 | ₩323,566 | ₩318,716 | ₩322,951 | +1.17% | 55만 |
|---|
| 2026.06.25 | ₩322,096 | ₩324,301 | ₩319,798 | ₩321,294 | -0.25% | 35.5만 |
|---|
| 2026.06.24 | ₩318,996 | ₩322,684 | ₩318,342 | ₩319,584 | +0.18% | 41.6만 |
|---|
| 2026.06.23 | ₩316,284 | ₩321,789 | ₩316,284 | ₩319,036 | +0.87% | 33.5만 |
|---|
| 2026.06.22 | ₩322,443 | ₩324,140 | ₩320,934 | ₩321,789 | -0.20% | 46.1만 |
|---|
| 2026.06.18 | ₩320,907 | ₩322,377 | ₩318,956 | ₩322,096 | +0.37% | 278.9만 |
|---|
| 2026.06.17 | ₩320,626 | ₩323,873 | ₩316,565 | ₩317,152 | -1.08% | 70.9만 |
|---|
| 2026.06.16 | ₩322,724 | ₩324,581 | ₩319,504 | ₩319,504 | -1.00% | 57.4만 |
|---|
| 2026.06.15 | ₩323,552 | ₩324,755 | ₩321,936 | ₩322,417 | -0.35% | 38.6만 |
|---|
| 2026.06.12 | ₩318,048 | ₩321,161 | ₩315,923 | ₩318,542 | +0.16% | 36.2만 |
|---|
| 2026.06.11 | ₩309,871 | ₩317,366 | ₩309,630 | ₩317,139 | +2.35% | 62만 |
|---|
| 2026.06.10 | ₩311,287 | ₩315,723 | ₩307,933 | ₩307,960 | -1.07% | 44.8만 |
|---|
| 2026.06.09 | ₩314,694 | ₩318,529 | ₩304,633 | ₩312,877 | -0.58% | 66만 |
|---|
| 2026.06.08 | ₩313,358 | ₩315,001 | ₩311,728 | ₩311,968 | -0.44% | 64.7만 |
|---|
| 2026.06.05 | ₩317,353 | ₩317,433 | ₩308,494 | ₩309,844 | -2.37% | 81만 |
|---|
| 2026.06.04 | ₩315,963 | ₩321,308 | ₩315,723 | ₩320,493 | +1.43% | 83.9만 |
|---|
| 2026.06.03 | ₩319,638 | ₩319,638 | ₩315,856 | ₩316,912 | -0.85% | 44.3만 |
|---|
| 2026.06.02 | ₩316,738 | ₩320,172 | ₩316,471 | ₩320,172 | +1.08% | 42.8만 |
|---|
| 2026.06.01 | ₩314,547 | ₩318,101 | ₩313,211 | ₩316,712 | +0.69% | 42.1만 |
|---|
| 2026.05.29 | ₩315,122 | ₩316,137 | ₩313,318 | ₩315,856 | +0.23% | 26.5만 |
|---|
| 2026.05.28 | ₩312,717 | ₩315,990 | ₩311,487 | ₩315,576 | +0.91% | 45만 |
|---|
| 2026.05.27 | ₩313,638 | ₩314,280 | ₩311,982 | ₩312,556 | -0.35% | 30.9만 |
|---|
| 2026.05.26 | ₩311,527 | ₩313,732 | ₩311,127 | ₩313,371 | +0.59% | 33.5만 |
|---|
| 2026.05.22 | ₩307,292 | ₩309,550 | ₩307,025 | ₩308,401 | +0.36% | 28.3만 |
|---|
| 2026.05.21 | ₩302,188 | ₩306,317 | ₩300,317 | ₩305,395 | +1.06% | 40.5만 |
|---|
| 2026.05.20 | ₩298,874 | ₩303,738 | ₩296,950 | ₩303,537 | +1.56% | 37.2만 |
|---|
| 2026.05.19 | ₩297,819 | ₩299,008 | ₩294,893 | ₩296,964 | -0.29% | 31.5만 |
|---|
| 2026.05.18 | ₩300,986 | ₩302,121 | ₩297,605 | ₩299,262 | -0.57% | 38.6만 |
|---|
| 2026.05.15 | ₩302,402 | ₩302,629 | ₩299,917 | ₩300,090 | -0.76% | 29.4만 |
|---|
| 2026.05.14 | ₩305,301 | ₩307,626 | ₩303,831 | ₩306,130 | +0.27% | 24.4만 |
|---|
| 2026.05.13 | ₩304,780 | ₩304,780 | ₩301,293 | ₩304,112 | -0.22% | 45.2만 |
|---|
| 2026.05.12 | ₩305,689 | ₩305,689 | ₩300,424 | ₩303,885 | -0.59% | 35.6만 |
|---|
| 2026.05.11 | ₩306,691 | ₩308,241 | ₩306,357 | ₩306,651 | -0.01% | 26.2만 |
|---|
| 2026.05.08 | ₩307,172 | ₩307,546 | ₩304,633 | ₩306,637 | -0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩311,220 | ₩311,955 | ₩304,980 | ₩305,755 | -1.76% | 28.4만 |
|---|
| 2026.05.06 | ₩309,256 | ₩310,565 | ₩307,332 | ₩310,432 | +0.38% | 52.6만 |
|---|
| 2026.05.05 | ₩304,606 | ₩306,798 | ₩303,818 | ₩306,343 | +0.57% | 31.2만 |
|---|
| 2026.05.04 | ₩302,910 | ₩305,488 | ₩301,012 | ₩302,535 | -0.12% | 40.2만 |
|---|
| 2026.05.01 | ₩303,524 | ₩304,125 | ₩301,787 | ₩303,457 | -0.02% | 21.9만 |
|---|
| 2026.04.30 | ₩298,073 | ₩302,362 | ₩297,284 | ₩302,041 | +1.33% | 25.1만 |
|---|
| 2026.04.29 | ₩298,874 | ₩298,874 | ₩295,133 | ₩296,657 | -0.74% | 25.7만 |
|---|
| 2026.04.28 | ₩300,438 | ₩301,734 | ₩297,565 | ₩298,514 | -0.64% | 20.1만 |
|---|
| 2026.04.27 | ₩301,533 | ₩302,936 | ₩300,972 | ₩301,747 | +0.07% | 25.3만 |
|---|
| 2026.04.24 | ₩302,282 | ₩302,282 | ₩299,289 | ₩301,333 | -0.31% | 20.4만 |
|---|
| 2026.04.23 | ₩302,322 | ₩303,030 | ₩297,071 | ₩301,092 | -0.41% | 32.7만 |
|---|
| 2026.04.22 | ₩305,208 | ₩305,448 | ₩301,613 | ₩302,950 | -0.74% | 21.2만 |
|---|
| 2026.04.21 | ₩305,208 | ₩307,038 | ₩301,119 | ₩301,854 | -1.10% | 34.6만 |
|---|
| 2026.04.20 | ₩300,665 | ₩304,406 | ₩300,665 | ₩304,259 | +1.20% | 42만 |
|---|
| 2026.04.17 | ₩299,502 | ₩303,711 | ₩299,102 | ₩301,854 | +0.79% | 38만 |
|---|
| 2026.04.16 | ₩296,269 | ₩296,977 | ₩294,385 | ₩296,135 | -0.05% | 27.9만 |
|---|
| 2026.04.15 | ₩294,492 | ₩295,561 | ₩293,543 | ₩295,320 | +0.28% | 20.7만 |
|---|
| 2026.04.14 | ₩293,183 | ₩294,773 | ₩292,274 | ₩294,078 | +0.31% | 21.6만 |
|---|
| 2026.04.13 | ₩285,046 | ₩291,259 | ₩285,046 | ₩291,072 | +2.11% | 43.3만 |
|---|
| 2026.04.10 | ₩287,918 | ₩288,359 | ₩285,179 | ₩285,928 | -0.69% | 19만 |
|---|
| 2026.04.09 | ₩285,647 | ₩288,065 | ₩284,658 | ₩287,090 | +0.51% | 21.8만 |
|---|
| 2026.04.08 | ₩288,787 | ₩289,602 | ₩285,607 | ₩286,983 | -0.62% | 29.9만 |
|---|
| 2026.04.07 | ₩278,352 | ₩280,650 | ₩276,642 | ₩279,554 | +0.43% | 46.9만 |
|---|
| 2026.04.06 | ₩278,205 | ₩279,915 | ₩277,109 | ₩279,501 | +0.47% | 47.5만 |
|---|
| 2026.04.02 | ₩271,885 | ₩280,115 | ₩271,685 | ₩278,205 | +2.32% | 53.3만 |
|---|
| 2026.04.01 | ₩277,216 | ₩279,381 | ₩276,321 | ₩276,882 | -0.12% | 57.8만 |
|---|
| 2026.03.31 | ₩269,774 | ₩276,294 | ₩268,839 | ₩274,971 | +1.93% | 82.2만 |
|---|
| 2026.03.30 | ₩270,870 | ₩271,057 | ₩264,630 | ₩265,819 | -1.86% | 65.6만 |
|---|
| 2026.03.27 | ₩272,566 | ₩272,566 | ₩267,863 | ₩268,558 | -1.47% | 69.2만 |
|---|
| 2026.03.26 | ₩275,439 | ₩278,966 | ₩273,769 | ₩274,023 | -0.51% | 51.4만 |
|---|
| 2026.03.25 | ₩278,579 | ₩279,982 | ₩275,626 | ₩278,432 | -0.05% | 55만 |
|---|
| 2026.03.24 | ₩272,780 | ₩276,882 | ₩271,872 | ₩275,426 | +0.97% | 132만 |
|---|
| 2026.03.23 | ₩275,185 | ₩279,741 | ₩274,250 | ₩275,720 | +0.19% | 84.4만 |
|---|
| 2026.03.20 | ₩275,920 | ₩275,960 | ₩268,571 | ₩270,202 | -2.07% | 74.3만 |
|---|
| 2026.03.19 | ₩272,620 | ₩278,298 | ₩272,166 | ₩276,468 | +1.41% | 69.4만 |
|---|
| 2026.03.18 | ₩277,657 | ₩278,926 | ₩275,399 | ₩275,506 | -0.77% | 32만 |
|---|
| 2026.03.17 | ₩278,018 | ₩280,650 | ₩278,018 | ₩279,047 | +0.37% | 80.1만 |
|---|
| 2026.03.16 | ₩277,123 | ₩278,873 | ₩276,067 | ₩276,642 | -0.17% | 40.9만 |
|---|
| 2026.03.13 | ₩276,414 | ₩277,911 | ₩273,007 | ₩273,782 | -0.95% | 52.2만 |
|---|
| 2026.03.12 | ₩277,590 | ₩278,298 | ₩274,250 | ₩274,517 | -1.11% | 63.7만 |
|---|
| 2026.03.11 | ₩280,449 | ₩282,240 | ₩278,539 | ₩280,583 | +0.05% | 32.6만 |
|---|
| 2026.03.10 | ₩282,066 | ₩285,460 | ₩280,383 | ₩281,091 | -0.35% | 32.8만 |
|---|
| 2026.03.09 | ₩276,535 | ₩283,015 | ₩273,101 | ₩282,186 | +2.04% | 81.4만 |
|---|
| 2026.03.06 | ₩280,049 | ₩281,345 | ₩277,911 | ₩279,434 | -0.22% | 39.9만 |
|---|
| 2026.03.05 | ₩286,662 | ₩289,014 | ₩282,373 | ₩284,792 | -0.65% | 47.6만 |
|---|
| 2026.03.04 | ₩288,025 | ₩289,335 | ₩285,740 | ₩288,573 | +0.19% | 31.7만 |
|---|
| 2026.03.03 | ₩284,271 | ₩288,279 | ₩279,528 | ₩286,409 | +0.75% | 53.9만 |
|---|
| 2026.03.02 | ₩285,420 | ₩291,980 | ₩284,885 | ₩291,299 | +2.06% | 45.1만 |
|---|
| 2026.02.27 | ₩288,867 | ₩289,335 | ₩286,689 | ₩289,161 | +0.10% | 31.9만 |
|---|
| 2026.02.26 | ₩291,619 | ₩293,089 | ₩289,081 | ₩292,982 | +0.47% | 41.2만 |
|---|
| 2026.02.25 | ₩290,991 | ₩291,539 | ₩288,493 | ₩290,844 | -0.05% | 20.7만 |
|---|
| 2026.02.24 | ₩285,700 | ₩289,642 | ₩285,353 | ₩289,241 | +1.24% | 29.2만 |
|---|
| 2026.02.23 | ₩289,896 | ₩290,123 | ₩283,790 | ₩285,660 | -1.46% | 44.3만 |
|---|
| 2026.02.20 | ₩290,377 | ₩294,278 | ₩289,134 | ₩291,352 | +0.34% | 82.6만 |
|---|
| 2026.02.19 | ₩289,455 | ₩291,432 | ₩288,493 | ₩291,432 | +0.68% | 50만 |
|---|
| 2026.02.18 | ₩289,401 | ₩293,330 | ₩288,172 | ₩291,031 | +0.56% | 36.8만 |
|---|
| 2026.02.17 | ₩288,052 | ₩290,056 | ₩285,032 | ₩289,107 | +0.37% | 50.1만 |
|---|
| 2026.02.13 | ₩286,515 | ₩291,045 | ₩284,859 | ₩288,974 | +0.86% | 28.9만 |
|---|
| 2026.02.12 | ₩293,276 | ₩294,318 | ₩284,177 | ₩285,727 | -2.57% | 49.8만 |
|---|
| 2026.02.11 | ₩295,507 | ₩295,788 | ₩289,148 | ₩291,406 | -1.39% | 30.7만 |
|---|
| 2026.02.10 | ₩293,944 | ₩295,307 | ₩292,955 | ₩293,209 | -0.25% | 144.5만 |
|---|
| 2026.02.09 | ₩291,125 | ₩293,984 | ₩290,404 | ₩293,370 | +0.77% | 26.9만 |
|---|
| 2026.02.06 | ₩285,580 | ₩291,860 | ₩285,580 | ₩291,219 | +1.97% | 102.7만 |
|---|
| 2026.02.05 | ₩283,482 | ₩286,382 | ₩280,490 | ₩281,345 | -0.75% | 29.2만 |
|---|
| 2026.02.04 | ₩288,359 | ₩288,733 | ₩282,414 | ₩286,262 | -0.73% | 65.8만 |
|---|
| 2026.02.03 | ₩288,480 | ₩289,722 | ₩282,975 | ₩287,170 | -0.45% | 36.3만 |
|---|
| 2026.02.02 | ₩284,859 | ₩289,148 | ₩284,725 | ₩287,731 | +1.01% | 43.1만 |
|---|
| 2026.01.30 | ₩288,640 | ₩290,604 | ₩284,538 | ₩286,008 | -0.91% | 42.7만 |
|---|
| 2026.01.29 | ₩292,581 | ₩292,608 | ₩286,596 | ₩290,390 | -0.75% | 41.3만 |
|---|
| 2026.01.28 | ₩294,318 | ₩294,773 | ₩291,272 | ₩291,833 | -0.84% | 22.9만 |
|---|
| 2026.01.27 | ₩293,570 | ₩293,690 | ₩292,114 | ₩293,209 | -0.12% | 22.3만 |
|---|
| 2026.01.26 | ₩293,717 | ₩295,000 | ₩292,314 | ₩292,835 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩296,924 | ₩296,924 | ₩292,675 | ₩293,196 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩297,472 | ₩298,808 | ₩296,697 | ₩296,991 | -0.16% | 29.9만 |
|---|
| 2026.01.21 | ₩293,102 | ₩296,469 | ₩291,272 | ₩295,401 | +0.78% | 33.4만 |
|---|
| 2026.01.20 | ₩290,791 | ₩293,770 | ₩290,150 | ₩290,965 | +0.06% | 37.2만 |
|---|
| 2026.01.16 | ₩296,109 | ₩297,378 | ₩294,879 | ₩295,467 | -0.22% | 24.8만 |
|---|
| 2026.01.15 | ₩295,000 | ₩297,284 | ₩294,318 | ₩295,708 | +0.24% | 32.4만 |
|---|
| 2026.01.14 | ₩292,261 | ₩293,610 | ₩291,205 | ₩293,330 | +0.37% | 51.1만 |
|---|
| 2026.01.13 | ₩293,744 | ₩294,198 | ₩291,619 | ₩292,902 | -0.29% | 27.1만 |
|---|
| 2026.01.12 | ₩291,205 | ₩293,209 | ₩290,083 | ₩292,902 | +0.58% | 34.3만 |
|---|
| 2026.01.09 | ₩291,740 | ₩293,356 | ₩290,190 | ₩292,247 | +0.17% | 34.2만 |
|---|
| 2026.01.08 | ₩288,733 | ₩291,125 | ₩288,386 | ₩290,203 | +0.51% | 45.4만 |
|---|
| 2026.01.07 | ₩290,951 | ₩291,125 | ₩288,426 | ₩289,602 | -0.46% | 45.4만 |
|---|
| 2026.01.06 | ₩286,970 | ₩290,804 | ₩285,941 | ₩290,778 | +1.33% | 47만 |
|---|
| 2026.01.05 | ₩284,217 | ₩287,918 | ₩283,977 | ₩286,956 | +0.96% | 94.6만 |
|---|
| 2026.01.02 | ₩281,077 | ₩283,095 | ₩279,434 | ₩282,761 | +0.60% | 32.7만 |
|---|
| 2025.12.31 | ₩281,919 | ₩281,919 | ₩279,220 | ₩279,407 | -0.89% | 24.8만 |
|---|
| 2025.12.30 | ₩283,576 | ₩283,696 | ₩281,959 | ₩282,133 | -0.51% | 18.4만 |
|---|
| 2025.12.29 | ₩283,629 | ₩285,099 | ₩282,761 | ₩283,376 | -0.09% | 56.7만 |
|---|
| 2025.12.26 | ₩285,874 | ₩285,874 | ₩284,137 | ₩285,099 | -0.27% | 38.5만 |
|---|
| 2025.12.24 | ₩285,286 | ₩286,075 | ₩284,351 | ₩285,647 | +0.13% | 25.7만 |
|---|
| 2025.12.23 | ₩285,794 | ₩286,462 | ₩284,137 | ₩285,246 | -0.19% | 40.1만 |
|---|
| 2025.12.22 | ₩285,594 | ₩287,678 | ₩285,166 | ₩286,649 | +0.37% | 33만 |
|---|
| 2025.12.19 | ₩282,186 | ₩285,072 | ₩282,053 | ₩284,458 | +0.80% | 44.3만 |
|---|
| 2025.12.18 | ₩282,748 | ₩284,538 | ₩280,797 | ₩281,371 | -0.49% | 42.2만 |
|---|
| 2025.12.17 | ₩282,895 | ₩284,819 | ₩279,220 | ₩279,474 | -1.21% | 39.8만 |
|---|
| 2025.12.16 | ₩282,881 | ₩284,351 | ₩280,476 | ₩282,120 | -0.27% | 71.4만 |
|---|
| 2025.12.15 | ₩287,103 | ₩287,103 | ₩282,975 | ₩283,162 | -1.37% | 54.2만 |
|---|
| 2025.12.12 | ₩290,510 | ₩290,711 | ₩285,006 | ₩285,553 | -1.71% | 70.1만 |
|---|
| 2025.12.11 | ₩287,544 | ₩290,564 | ₩287,290 | ₩290,310 | +0.96% | 52.2만 |
|---|
| 2025.12.10 | ₩284,231 | ₩289,482 | ₩283,710 | ₩287,825 | +1.26% | 162.5만 |
|---|
| 2025.12.09 | ₩283,255 | ₩285,981 | ₩283,255 | ₩284,137 | +0.31% | 184.3만 |
|---|
| 2025.12.08 | ₩285,901 | ₩285,901 | ₩283,536 | ₩284,191 | -0.60% | 112.8만 |
|---|
| 2025.12.05 | ₩284,658 | ₩286,355 | ₩284,204 | ₩284,672 | +0.00% | 52.1만 |
|---|
| 2025.12.04 | ₩282,828 | ₩285,620 | ₩282,227 | ₩284,912 | +0.74% | 56.9만 |
|---|
| 2025.12.03 | ₩279,848 | ₩283,456 | ₩279,701 | ₩283,189 | +1.19% | 24.4만 |
|---|
| 2025.12.02 | ₩281,558 | ₩282,173 | ₩279,447 | ₩279,474 | -0.74% | 33.1만 |
|---|
| 2025.12.01 | ₩278,860 | ₩281,665 | ₩278,459 | ₩279,741 | +0.32% | 103만 |
|---|
| 2025.11.28 | ₩280,677 | ₩282,080 | ₩279,848 | ₩281,692 | +0.36% | 26.2만 |
|---|
| 2025.11.26 | ₩278,071 | ₩281,558 | ₩277,604 | ₩279,581 | +0.54% | 29.3만 |
|---|
| 2025.11.25 | ₩272,794 | ₩277,951 | ₩271,912 | ₩277,670 | +1.79% | 32.5만 |
|---|
| 2025.11.24 | ₩268,558 | ₩272,673 | ₩268,264 | ₩272,099 | +1.32% | 58만 |
|---|
| 2025.11.21 | ₩263,200 | ₩269,507 | ₩261,744 | ₩267,676 | +1.70% | 75.2만 |
|---|
| 2025.11.20 | ₩272,353 | ₩273,435 | ₩262,172 | ₩262,492 | -3.62% | 39.6만 |
|---|
| 2025.11.19 | ₩268,545 | ₩270,202 | ₩266,287 | ₩268,050 | -0.18% | 34만 |
|---|
| 2025.11.18 | ₩265,552 | ₩269,654 | ₩264,884 | ₩267,903 | +0.89% | 52.6만 |
|---|
| 2025.11.17 | ₩272,246 | ₩273,101 | ₩266,273 | ₩267,409 | -1.78% | 38.2만 |
|---|
| 2025.11.14 | ₩268,919 | ₩275,038 | ₩268,571 | ₩272,860 | +1.47% | 39.9만 |
|---|
| 2025.11.13 | ₩278,806 | ₩279,581 | ₩272,406 | ₩273,194 | -2.01% | 41.9만 |
|---|
| 2025.11.12 | ₩281,639 | ₩283,309 | ₩280,316 | ₩280,717 | -0.33% | 27.5만 |
|---|
| 2025.11.11 | ₩280,196 | ₩281,532 | ₩279,514 | ₩280,757 | +0.20% | 20.1만 |
|---|
| 2025.11.10 | ₩281,198 | ₩282,026 | ₩278,592 | ₩280,877 | -0.11% | 24.1만 |
|---|
| 2025.11.07 | ₩272,740 | ₩277,911 | ₩271,230 | ₩277,911 | +1.90% | 42.4만 |
|---|
| 2025.11.06 | ₩279,528 | ₩279,888 | ₩274,330 | ₩275,199 | -1.55% | 30.4만 |
|---|
| 2025.11.05 | ₩277,229 | ₩280,837 | ₩277,189 | ₩279,648 | +0.87% | 28.3만 |
|---|
| 2025.11.04 | ₩277,457 | ₩279,715 | ₩276,548 | ₩276,695 | -0.27% | 34.4만 |
|---|
| 2025.11.03 | ₩283,068 | ₩283,068 | ₩278,566 | ₩282,080 | -0.35% | 48.8만 |
|---|
| 2025.10.31 | ₩281,505 | ₩283,549 | ₩280,182 | ₩282,908 | +0.50% | 26.8만 |
|---|
| 2025.10.30 | ₩280,850 | ₩283,763 | ₩279,741 | ₩279,835 | -0.36% | 39.8만 |
|---|
| 2025.10.29 | ₩284,925 | ₩287,063 | ₩281,839 | ₩283,402 | -0.53% | 38.6만 |
|---|
| 2025.10.28 | ₩287,357 | ₩287,357 | ₩285,099 | ₩285,166 | -0.76% | 44.8만 |
|---|
| 2025.10.27 | ₩288,226 | ₩288,600 | ₩286,756 | ₩287,330 | -0.31% | 26.5만 |
|---|
| 2025.10.24 | ₩286,275 | ₩287,384 | ₩285,313 | ₩285,313 | -0.34% | 20.2만 |
|---|
| 2025.10.23 | ₩279,634 | ₩283,362 | ₩279,554 | ₩282,761 | +1.12% | 48.5만 |
|---|
| 2025.10.22 | ₩282,881 | ₩283,001 | ₩276,708 | ₩279,020 | -1.37% | 40.2만 |
|---|
| 2025.10.21 | ₩282,681 | ₩284,618 | ₩281,158 | ₩283,442 | +0.27% | 23.7만 |
|---|
| 2025.10.20 | ₩281,331 | ₩283,442 | ₩281,331 | ₩282,975 | +0.58% | 19.9만 |
|---|
| 2025.10.17 | ₩278,232 | ₩279,928 | ₩276,201 | ₩278,846 | +0.22% | 31.3만 |
|---|
| 2025.10.16 | ₩284,992 | ₩285,433 | ₩278,272 | ₩279,755 | -1.84% | 53.4만 |
|---|
| 2025.10.15 | ₩285,259 | ₩287,183 | ₩281,198 | ₩284,097 | -0.41% | 19.3만 |
|---|
| 2025.10.14 | ₩276,735 | ₩284,525 | ₩275,412 | ₩282,561 | +2.11% | 29.8만 |
|---|
| 2025.10.13 | ₩278,018 | ₩280,610 | ₩277,604 | ₩280,222 | +0.79% | 36.4만 |
|---|
| 2025.10.10 | ₩283,536 | ₩284,244 | ₩273,729 | ₩273,729 | -3.46% | 60.9만 |
|---|