시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 1000 ETF 과거 주가
Vanguard Russell 1000 ETF · VONE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 1000 ETF · VONE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩470,470 | ₩472,240 | ₩469,665 | ₩471,677 | +0.26% | 7.2만 |
| 2026.10.08 | ₩468,954 | ₩470,309 | ₩466,620 | ₩468,726 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,786 | ₩470,939 | ₩468,444 | ₩470,604 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,663 | ₩473,662 | ₩471,556 | ₩472,160 | +0.11% | 13.3만 |
| 2026.10.05 | ₩466,151 | ₩470,483 | ₩466,151 | ₩469,544 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,452 | ₩468,109 | ₩464,957 | ₩466,245 | -0.26% | 14.5만 |
| 2026.10.01 | ₩462,261 | ₩463,616 | ₩459,834 | ₩462,624 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,756 | ₩465,521 | ₩461,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,376 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,831 | ₩463,831 | ₩461,497 | ₩462,570 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩466,003 | ₩466,003 | ₩462,422 | ₩463,415 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩466,044 | ₩467,693 | ₩464,394 | ₩467,291 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,442 | ₩465,708 | ₩462,570 | ₩464,890 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,753 | ₩468,753 | ₩464,635 | ₩465,038 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,671 | ₩470,765 | ₩469,330 | ₩469,866 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,863 | ₩470,470 | ₩464,863 | ₩469,839 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,792 | ₩463,361 | ₩460,706 | ₩462,744 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,428 | ₩463,428 | ₩461,256 | ₩462,704 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩461,014 | ₩462,060 | ₩455,032 | ₩457,554 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,859 | ₩461,859 | ₩458,868 | ₩459,364 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩460,263 | ₩463,106 | ₩460,075 | ₩461,712 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩464,059 | ₩464,783 | ₩463,281 | ₩463,562 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩460,089 | ₩461,175 | ₩459,418 | ₩459,659 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,474 | ₩464,595 | ₩461,926 | ₩462,543 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,908 | ₩467,908 | ₩464,716 | ₩464,890 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,605 | ₩469,236 | ₩467,036 | ₩467,667 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,500 | ₩469,880 | ₩465,534 | ₩469,330 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,825 | ₩465,024 | ₩462,302 | ₩464,287 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,643 | ₩464,099 | ₩460,867 | ₩462,087 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,789 | ₩466,272 | ₩464,287 | ₩465,628 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩469,008 | ₩470,657 | ₩466,634 | ₩467,224 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,438 | ₩469,276 | ₩466,513 | ₩468,619 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩465,118 | ₩466,272 | ₩464,461 | ₩465,561 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩466,379 | ₩466,379 | ₩464,126 | ₩465,574 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,434 | ₩465,105 | ₩463,522 | ₩464,032 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩466,285 | ₩466,526 | ₩464,555 | ₩465,534 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩466,379 | ₩466,714 | ₩463,187 | ₩463,656 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,519 | ₩469,236 | ₩466,929 | ₩467,586 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩467,197 | ₩467,492 | ₩465,910 | ₩466,218 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,696 | ₩472,696 | ₩469,571 | ₩469,678 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,769 | ₩473,769 | ₩471,435 | ₩471,905 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,866 | ₩473,595 | ₩469,866 | ₩472,589 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,462 | ₩471,462 | ₩468,874 | ₩469,584 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩470,054 | ₩470,376 | ₩467,640 | ₩468,163 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,652 | ₩470,899 | ₩468,605 | ₩469,558 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩468,176 | ₩469,987 | ₩468,042 | ₩469,652 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,613 | ₩468,431 | ₩465,789 | ₩466,406 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩471,006 | ₩471,328 | ₩466,942 | ₩466,996 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,899 | ₩469,343 | ₩461,899 | ₩468,203 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,517 | ₩460,317 | ₩453,517 | ₩459,659 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩451,304 | ₩454,147 | ₩447,723 | ₩452,940 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩446,368 | ₩450,593 | ₩445,939 | ₩450,083 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,520 | ₩450,861 | ₩442,747 | ₩443,189 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,420 | ₩450,968 | ₩447,012 | ₩449,775 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩452,377 | ₩452,457 | ₩447,052 | ₩448,755 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,568 | ₩451,129 | ₩447,562 | ₩448,286 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩449,305 | ₩450,472 | ₩446,086 | ₩447,803 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,611 | ₩454,965 | ₩453,088 | ₩453,329 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,760 | ₩454,335 | ₩451,424 | ₩453,906 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩453,316 | ₩454,228 | ₩449,963 | ₩450,164 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,714 | ₩453,544 | ₩449,748 | ₩451,451 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,621 | ₩457,929 | ₩454,120 | ₩455,703 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩458,077 | ₩458,667 | ₩455,354 | ₩457,889 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,609 | ₩457,272 | ₩454,898 | ₩456,789 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩457,286 | ₩457,514 | ₩454,134 | ₩454,737 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,427 | ₩458,452 | ₩454,295 | ₩458,117 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,530 | ₩456,789 | ₩453,168 | ₩456,548 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩452,082 | ₩453,155 | ₩449,211 | ₩453,155 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,642 | ₩456,642 | ₩452,967 | ₩454,295 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩455,153 | ₩457,379 | ₩454,777 | ₩456,682 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩455,274 | ₩456,990 | ₩449,989 | ₩452,940 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,484 | ₩456,078 | ₩451,840 | ₩453,342 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩451,156 | ₩455,099 | ₩450,995 | ₩454,295 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,562 | ₩450,955 | ₩445,241 | ₩450,740 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,532 | ₩447,575 | ₩442,304 | ₩443,672 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩448,957 | ₩448,957 | ₩443,417 | ₩445,322 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩446,328 | ₩449,144 | ₩444,048 | ₩444,812 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,665 | ₩448,702 | ₩444,598 | ₩445,282 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,846 | ₩454,777 | ₩450,700 | ₩451,290 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,906 | ₩453,919 | ₩451,129 | ₩452,497 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,837 | ₩456,078 | ₩448,501 | ₩449,265 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩457,125 | ₩458,238 | ₩454,979 | ₩455,099 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩456,239 | ₩458,922 | ₩456,239 | ₩457,715 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩449,252 | ₩451,679 | ₩446,636 | ₩450,043 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,674 | ₩448,970 | ₩439,903 | ₩448,112 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,665 | ₩448,031 | ₩440,078 | ₩440,722 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩451,304 | ₩452,953 | ₩438,616 | ₩447,119 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,647 | ₩451,854 | ₩448,004 | ₩448,259 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,467 | ₩456,467 | ₩445,979 | ₩447,428 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩456,025 | ₩459,619 | ₩455,582 | ₩458,935 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,700 | ₩459,700 | ₩456,749 | ₩456,923 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩458,318 | ₩460,370 | ₩458,318 | ₩460,156 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,916 | ₩460,290 | ₩456,964 | ₩459,136 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,809 | ₩458,774 | ₩456,883 | ₩458,090 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,705 | ₩457,151 | ₩453,396 | ₩456,883 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩454,268 | ₩454,818 | ₩453,007 | ₩454,067 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,745 | ₩455,274 | ₩453,061 | ₩454,254 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,827 | ₩453,020 | ₩450,754 | ₩451,076 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩447,106 | ₩450,378 | ₩445,845 | ₩449,372 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩444,182 | ₩448,487 | ₩443,860 | ₩448,353 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩444,061 | ₩445,671 | ₩442,465 | ₩443,552 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,677 | ₩448,219 | ₩443,525 | ₩446,408 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,682 | ₩449,064 | ₩446,046 | ₩446,556 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,587 | ₩453,007 | ₩449,587 | ₩452,068 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩446,086 | ₩449,533 | ₩444,531 | ₩448,782 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,456 | ₩446,703 | ₩442,760 | ₩446,261 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,711 | ₩448,125 | ₩445,711 | ₩447,079 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,402 | ₩446,690 | ₩444,933 | ₩446,368 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩445,228 | ₩445,872 | ₩442,277 | ₩443,015 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,432 | ₩445,241 | ₩441,432 | ₩444,423 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩437,355 | ₩439,515 | ₩437,355 | ₩438,683 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,759 | ₩437,878 | ₩433,720 | ₩435,370 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,704 | ₩439,233 | ₩436,845 | ₩436,845 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩433,358 | ₩436,403 | ₩431,025 | ₩435,491 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩431,333 | ₩431,548 | ₩429,563 | ₩431,212 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,655 | ₩432,420 | ₩430,502 | ₩431,655 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,634 | ₩434,163 | ₩432,487 | ₩434,029 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩431,360 | ₩433,707 | ₩430,649 | ₩433,479 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,676 | ₩432,540 | ₩426,599 | ₩430,569 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩431,253 | ₩432,420 | ₩430,837 | ₩432,420 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩432,259 | ₩432,674 | ₩427,403 | ₩428,061 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,421 | ₩431,414 | ₩429,348 | ₩431,011 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,865 | ₩432,902 | ₩428,865 | ₩431,575 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩426,062 | ₩426,907 | ₩424,547 | ₩426,156 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩422,964 | ₩425,392 | ₩422,253 | ₩425,217 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩418,149 | ₩422,132 | ₩418,149 | ₩421,918 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩411,282 | ₩417,237 | ₩411,215 | ₩417,143 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,581 | ₩414,581 | ₩412,167 | ₩412,731 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,665 | ₩413,964 | ₩409,646 | ₩413,227 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩412,033 | ₩412,033 | ₩408,600 | ₩411,161 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,922 | ₩401,210 | ₩396,328 | ₩400,767 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,386 | ₩401,303 | ₩399,037 | ₩400,874 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩392,934 | ₩400,579 | ₩392,545 | ₩399,077 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩398,353 | ₩400,740 | ₩397,414 | ₩398,648 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩389,085 | ₩396,475 | ₩388,294 | ₩395,818 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩389,085 | ₩389,528 | ₩382,996 | ₩384,498 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,922 | ₩390,922 | ₩385,356 | ₩386,443 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩396,207 | ₩398,433 | ₩392,465 | ₩392,465 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,633 | ₩401,746 | ₩398,017 | ₩399,506 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩396,113 | ₩399,211 | ₩395,268 | ₩397,159 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩400,177 | ₩404,080 | ₩398,849 | ₩399,842 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,740 | ₩400,740 | ₩393,149 | ₩395,228 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩399,050 | ₩403,047 | ₩398,353 | ₩401,183 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,507 | ₩407,178 | ₩402,122 | ₩402,336 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩408,278 | ₩409,954 | ₩407,580 | ₩407,822 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,622 | ₩408,184 | ₩405,542 | ₩406,588 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩406,199 | ₩408,305 | ₩401,934 | ₩402,323 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩408,345 | ₩408,345 | ₩404,589 | ₩404,710 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,859 | ₩413,052 | ₩409,364 | ₩411,121 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,623 | ₩415,534 | ₩410,397 | ₩411,604 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,817 | ₩413,495 | ₩402,712 | ₩412,610 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,378 | ₩411,054 | ₩407,607 | ₩409,015 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,756 | ₩417,090 | ₩411,121 | ₩414,166 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,708 | ₩417,988 | ₩413,736 | ₩417,076 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩410,987 | ₩415,467 | ₩407,299 | ₩413,964 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,704 | ₩419,276 | ₩412,704 | ₩418,028 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,762 | ₩417,961 | ₩415,172 | ₩417,760 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩421,207 | ₩421,314 | ₩416,593 | ₩419,651 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,919 | ₩421,703 | ₩419,665 | ₩421,328 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩414,219 | ₩418,592 | ₩413,696 | ₩417,988 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩418,042 | ₩419,463 | ₩413,629 | ₩414,809 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,561 | ₩419,799 | ₩415,359 | ₩419,450 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩416,245 | ₩417,465 | ₩414,863 | ₩416,687 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,446 | ₩419,195 | ₩415,963 | ₩417,546 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩413,348 | ₩416,674 | ₩411,202 | ₩415,306 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,648 | ₩417,398 | ₩412,462 | ₩414,662 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩422,226 | ₩422,883 | ₩413,897 | ₩414,139 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,554 | ₩424,010 | ₩419,584 | ₩420,805 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩423,071 | ₩423,809 | ₩420,952 | ₩421,073 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩419,262 | ₩423,152 | ₩419,262 | ₩422,132 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,817 | ₩420,791 | ₩413,817 | ₩420,550 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩414,018 | ₩415,359 | ₩410,853 | ₩411,819 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,852 | ₩419,866 | ₩414,219 | ₩417,009 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩422,991 | ₩422,991 | ₩415,440 | ₩418,806 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,699 | ₩423,165 | ₩418,699 | ₩422,347 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩420,121 | ₩421,569 | ₩417,478 | ₩420,268 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩423,018 | ₩423,822 | ₩416,312 | ₩421,770 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,903 | ₩424,332 | ₩421,918 | ₩422,696 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,864 | ₩423,621 | ₩421,864 | ₩423,044 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,416 | ₩422,280 | ₩420,416 | ₩421,462 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩419,235 | ₩420,536 | ₩418,578 | ₩419,544 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩420,228 | ₩420,899 | ₩418,578 | ₩419,611 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩414,018 | ₩419,396 | ₩413,200 | ₩417,358 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,769 | ₩416,888 | ₩412,167 | ₩412,409 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩422,106 | ₩422,562 | ₩420,335 | ₩421,073 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,427 | ₩423,366 | ₩420,966 | ₩421,462 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,858 | ₩420,952 | ₩417,787 | ₩420,443 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,554 | ₩423,554 | ₩420,778 | ₩422,092 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,389 | ₩423,433 | ₩420,389 | ₩423,071 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩420,268 | ₩422,977 | ₩419,490 | ₩422,267 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,410 | ₩420,295 | ₩418,511 | ₩419,691 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,515 | ₩422,293 | ₩419,624 | ₩419,772 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,779 | ₩421,381 | ₩418,618 | ₩421,153 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,519 | ₩419,396 | ₩416,969 | ₩418,511 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,499 | ₩417,358 | ₩413,441 | ₩415,561 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩417,317 | ₩417,666 | ₩414,394 | ₩414,488 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,599 | ₩418,551 | ₩417,425 | ₩417,626 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,559 | ₩418,981 | ₩417,183 | ₩418,216 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,638 | ₩420,416 | ₩419,155 | ₩419,705 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,444 | ₩420,040 | ₩418,337 | ₩419,812 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩416,057 | ₩418,390 | ₩416,057 | ₩418,270 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,601 | ₩417,036 | ₩415,601 | ₩416,298 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,476 | ₩415,534 | ₩412,476 | ₩415,064 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩412,194 | ₩413,978 | ₩410,705 | ₩411,510 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,790 | ₩413,790 | ₩408,318 | ₩408,412 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩413,039 | ₩414,125 | ₩410,504 | ₩412,865 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,660 | ₩416,955 | ₩413,240 | ₩413,991 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,377 | ₩419,155 | ₩413,280 | ₩414,648 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,566 | ₩419,410 | ₩415,440 | ₩419,289 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,836 | ₩419,021 | ₩414,420 | ₩417,800 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩415,225 | ₩416,727 | ₩415,037 | ₩415,091 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩417,210 | ₩417,210 | ₩414,555 | ₩415,614 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩416,929 | ₩418,484 | ₩416,553 | ₩416,955 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,499 | ₩416,499 | ₩414,555 | ₩416,312 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,562 | ₩416,499 | ₩413,562 | ₩415,775 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩414,944 | ₩415,628 | ₩413,106 | ₩414,286 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩412,945 | ₩415,319 | ₩412,704 | ₩413,495 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩413,964 | ₩415,547 | ₩413,964 | ₩415,507 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,577 | ₩414,394 | ₩411,537 | ₩413,187 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,810 | ₩410,907 | ₩403,972 | ₩410,316 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,390 | ₩406,883 | ₩401,880 | ₩405,756 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,851 | ₩403,409 | ₩395,295 | ₩400,190 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,761 | ₩409,874 | ₩395,724 | ₩395,979 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,545 | ₩404,898 | ₩400,123 | ₩402,350 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,853 | ₩403,758 | ₩398,621 | ₩400,968 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩407,030 | ₩408,989 | ₩402,001 | ₩403,946 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,811 | ₩410,437 | ₩402,899 | ₩408,009 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,388 | ₩413,495 | ₩407,473 | ₩408,157 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,896 | ₩416,419 | ₩413,951 | ₩415,265 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,838 | ₩415,359 | ₩412,650 | ₩414,944 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,725 | ₩414,568 | ₩410,464 | ₩413,964 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩405,206 | ₩407,929 | ₩401,733 | ₩407,795 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,531 | ₩411,523 | ₩406,387 | ₩407,057 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,820 | ₩413,629 | ₩409,592 | ₩411,510 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩410,236 | ₩412,972 | ₩409,713 | ₩410,062 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩416,231 | ₩416,473 | ₩412,878 | ₩415,145 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,446 | ₩416,446 | ₩413,093 | ₩414,501 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩415,118 | ₩416,687 | ₩412,932 | ₩413,039 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,833 | ₩419,007 | ₩415,400 | ₩417,210 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩419,048 | ₩419,048 | ₩416,835 | ₩417,800 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,540 | ₩417,157 | ₩415,520 | ₩417,063 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,886 | ₩413,160 | ₩411,765 | ₩412,207 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩406,360 | ₩409,713 | ₩406,360 | ₩409,082 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,445 | ₩409,445 | ₩403,852 | ₩406,279 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,801 | ₩409,941 | ₩408,305 | ₩409,150 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩406,266 | ₩409,297 | ₩405,582 | ₩408,680 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,625 | ₩404,683 | ₩400,874 | ₩404,428 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩406,038 | ₩407,205 | ₩400,391 | ₩402,148 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,561 | ₩408,345 | ₩402,873 | ₩405,059 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,842 | ₩405,528 | ₩397,843 | ₩403,516 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩403,141 | ₩404,697 | ₩401,934 | ₩403,892 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,525 | ₩410,424 | ₩397,508 | ₩397,722 | -2.88% | 5.5만 |
|---|