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 | ₩470,554 | ₩472,325 | ₩469,749 | ₩471,761 | +0.26% | 7.2만 |
| 2026.10.08 | ₩469,038 | ₩470,393 | ₩466,704 | ₩468,810 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,870 | ₩471,023 | ₩468,528 | ₩470,688 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,748 | ₩473,746 | ₩471,640 | ₩472,244 | +0.11% | 13.3만 |
| 2026.10.05 | ₩466,234 | ₩470,567 | ₩466,234 | ₩469,628 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,536 | ₩468,193 | ₩465,040 | ₩466,328 | -0.26% | 14.5만 |
| 2026.10.01 | ₩462,344 | ₩463,699 | ₩459,916 | ₩462,706 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,839 | ₩465,604 | ₩461,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,459 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,914 | ₩463,914 | ₩461,580 | ₩462,653 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩466,087 | ₩466,087 | ₩462,505 | ₩463,498 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩466,127 | ₩467,777 | ₩464,477 | ₩467,375 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,525 | ₩465,792 | ₩462,653 | ₩464,973 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,837 | ₩468,837 | ₩464,719 | ₩465,121 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,755 | ₩470,849 | ₩469,414 | ₩469,950 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,947 | ₩470,554 | ₩464,947 | ₩469,923 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,875 | ₩463,444 | ₩460,788 | ₩462,827 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,511 | ₩463,511 | ₩461,338 | ₩462,787 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩461,097 | ₩462,143 | ₩455,114 | ₩457,636 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,942 | ₩461,942 | ₩458,950 | ₩459,447 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩460,345 | ₩463,189 | ₩460,158 | ₩461,794 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩464,142 | ₩464,866 | ₩463,364 | ₩463,645 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩460,171 | ₩461,258 | ₩459,500 | ₩459,742 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,558 | ₩464,678 | ₩462,009 | ₩462,626 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,992 | ₩467,992 | ₩464,799 | ₩464,973 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,689 | ₩469,320 | ₩467,120 | ₩467,750 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,583 | ₩469,964 | ₩465,617 | ₩469,414 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,908 | ₩465,108 | ₩462,384 | ₩464,370 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,726 | ₩464,182 | ₩460,949 | ₩462,170 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,872 | ₩466,355 | ₩464,370 | ₩465,711 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩469,092 | ₩470,742 | ₩466,717 | ₩467,308 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,522 | ₩469,360 | ₩466,597 | ₩468,703 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩465,201 | ₩466,355 | ₩464,544 | ₩465,644 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩466,462 | ₩466,462 | ₩464,209 | ₩465,658 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,517 | ₩465,188 | ₩463,605 | ₩464,115 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩466,369 | ₩466,610 | ₩464,638 | ₩465,617 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩466,462 | ₩466,798 | ₩463,270 | ₩463,739 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,603 | ₩469,320 | ₩467,012 | ₩467,670 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩467,281 | ₩467,576 | ₩465,993 | ₩466,301 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,781 | ₩472,781 | ₩469,655 | ₩469,762 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,854 | ₩473,854 | ₩471,520 | ₩471,989 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,950 | ₩473,679 | ₩469,950 | ₩472,673 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,546 | ₩471,546 | ₩468,958 | ₩469,668 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩470,138 | ₩470,460 | ₩467,723 | ₩468,247 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,736 | ₩470,983 | ₩468,689 | ₩469,642 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩468,260 | ₩470,071 | ₩468,126 | ₩469,736 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,697 | ₩468,515 | ₩465,872 | ₩466,489 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩471,090 | ₩471,412 | ₩467,026 | ₩467,079 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,982 | ₩469,427 | ₩461,982 | ₩468,287 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,598 | ₩460,399 | ₩453,598 | ₩459,742 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩451,384 | ₩454,228 | ₩447,803 | ₩453,021 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩446,448 | ₩450,674 | ₩446,019 | ₩450,164 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,600 | ₩450,942 | ₩442,826 | ₩443,269 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,500 | ₩451,049 | ₩447,092 | ₩449,855 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩452,458 | ₩452,538 | ₩447,132 | ₩448,836 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,648 | ₩451,210 | ₩447,642 | ₩448,366 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩449,386 | ₩450,553 | ₩446,166 | ₩447,883 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,692 | ₩455,047 | ₩453,169 | ₩453,410 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,841 | ₩454,416 | ₩451,505 | ₩453,987 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩453,397 | ₩454,309 | ₩450,043 | ₩450,244 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,794 | ₩453,625 | ₩449,828 | ₩451,532 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,703 | ₩458,011 | ₩454,202 | ₩455,784 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩458,159 | ₩458,749 | ₩455,436 | ₩457,971 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,691 | ₩457,354 | ₩454,980 | ₩456,871 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩457,367 | ₩457,595 | ₩454,215 | ₩454,819 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,509 | ₩458,534 | ₩454,376 | ₩458,199 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,611 | ₩456,871 | ₩453,249 | ₩456,630 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩452,163 | ₩453,236 | ₩449,292 | ₩453,236 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,723 | ₩456,723 | ₩453,048 | ₩454,376 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩455,234 | ₩457,461 | ₩454,859 | ₩456,764 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩455,355 | ₩457,072 | ₩450,070 | ₩453,021 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,565 | ₩456,160 | ₩451,921 | ₩453,424 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩451,237 | ₩455,181 | ₩451,076 | ₩454,376 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,642 | ₩451,036 | ₩445,321 | ₩450,821 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,611 | ₩447,655 | ₩442,383 | ₩443,752 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩449,037 | ₩449,037 | ₩443,497 | ₩445,402 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩446,408 | ₩449,225 | ₩444,127 | ₩444,892 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,744 | ₩448,782 | ₩444,677 | ₩445,361 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,927 | ₩454,859 | ₩450,781 | ₩451,371 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,987 | ₩454,000 | ₩451,210 | ₩452,578 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,919 | ₩456,160 | ₩448,581 | ₩449,346 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩457,206 | ₩458,320 | ₩455,060 | ₩455,181 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩456,321 | ₩459,004 | ₩456,321 | ₩457,797 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩449,332 | ₩451,760 | ₩446,716 | ₩450,124 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,753 | ₩449,050 | ₩439,982 | ₩448,192 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,744 | ₩448,111 | ₩440,157 | ₩440,800 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩451,384 | ₩453,034 | ₩438,694 | ₩447,199 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,727 | ₩451,934 | ₩448,085 | ₩448,339 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,549 | ₩456,549 | ₩446,059 | ₩447,508 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩456,106 | ₩459,702 | ₩455,664 | ₩459,017 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,782 | ₩459,782 | ₩456,831 | ₩457,005 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩458,400 | ₩460,453 | ₩458,400 | ₩460,238 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,998 | ₩460,372 | ₩457,045 | ₩459,219 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,891 | ₩458,856 | ₩456,965 | ₩458,172 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,786 | ₩457,233 | ₩453,477 | ₩456,965 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩454,349 | ₩454,899 | ₩453,088 | ₩454,148 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,826 | ₩455,355 | ₩453,142 | ₩454,336 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,908 | ₩453,102 | ₩450,834 | ₩451,156 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩447,186 | ₩450,459 | ₩445,925 | ₩449,453 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩444,261 | ₩448,567 | ₩443,939 | ₩448,433 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩444,141 | ₩445,750 | ₩442,544 | ₩443,631 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,757 | ₩448,299 | ₩443,604 | ₩446,488 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,763 | ₩449,144 | ₩446,126 | ₩446,636 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,667 | ₩453,088 | ₩449,667 | ₩452,149 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩446,166 | ₩449,614 | ₩444,610 | ₩448,863 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,536 | ₩446,783 | ₩442,839 | ₩446,341 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,791 | ₩448,205 | ₩445,791 | ₩447,159 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,482 | ₩446,770 | ₩445,013 | ₩446,448 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩445,308 | ₩445,952 | ₩442,357 | ₩443,094 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,511 | ₩445,321 | ₩441,511 | ₩444,503 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩437,433 | ₩439,593 | ₩437,433 | ₩438,761 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,837 | ₩437,957 | ₩433,798 | ₩435,448 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,782 | ₩439,311 | ₩436,924 | ₩436,924 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩433,436 | ₩436,481 | ₩431,102 | ₩435,569 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩431,410 | ₩431,625 | ₩429,640 | ₩431,290 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,732 | ₩432,497 | ₩430,579 | ₩431,732 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,712 | ₩434,241 | ₩432,564 | ₩434,107 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩431,437 | ₩433,785 | ₩430,726 | ₩433,557 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,753 | ₩432,618 | ₩426,675 | ₩430,646 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩431,330 | ₩432,497 | ₩430,914 | ₩432,497 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩432,336 | ₩432,752 | ₩427,480 | ₩428,137 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,498 | ₩431,491 | ₩429,425 | ₩431,088 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,942 | ₩432,980 | ₩428,942 | ₩431,652 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩426,138 | ₩426,984 | ₩424,623 | ₩426,232 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩423,040 | ₩425,468 | ₩422,329 | ₩425,293 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩418,224 | ₩422,208 | ₩418,224 | ₩421,993 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩411,356 | ₩417,312 | ₩411,289 | ₩417,218 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,656 | ₩414,656 | ₩412,241 | ₩412,804 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,739 | ₩414,039 | ₩409,719 | ₩413,301 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩412,107 | ₩412,107 | ₩408,673 | ₩411,235 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,994 | ₩401,281 | ₩396,398 | ₩400,839 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,457 | ₩401,375 | ₩399,108 | ₩400,946 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩393,005 | ₩400,651 | ₩392,616 | ₩399,148 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩398,424 | ₩400,812 | ₩397,485 | ₩398,719 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩389,155 | ₩396,546 | ₩388,363 | ₩395,889 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩389,155 | ₩389,597 | ₩383,064 | ₩384,567 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,992 | ₩390,992 | ₩385,425 | ₩386,512 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩396,278 | ₩398,505 | ₩392,535 | ₩392,535 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,705 | ₩401,818 | ₩398,089 | ₩399,578 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩396,184 | ₩399,283 | ₩395,339 | ₩397,230 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩400,248 | ₩404,152 | ₩398,920 | ₩399,913 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,812 | ₩400,812 | ₩393,219 | ₩395,298 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩399,122 | ₩403,119 | ₩398,424 | ₩401,255 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,580 | ₩407,251 | ₩402,194 | ₩402,408 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩408,351 | ₩410,028 | ₩407,653 | ₩407,895 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,695 | ₩408,257 | ₩405,614 | ₩406,661 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩406,272 | ₩408,378 | ₩402,006 | ₩402,395 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩408,418 | ₩408,418 | ₩404,662 | ₩404,783 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,932 | ₩413,126 | ₩409,437 | ₩411,195 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,697 | ₩415,608 | ₩410,470 | ₩411,678 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,890 | ₩413,569 | ₩402,784 | ₩412,684 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,451 | ₩411,128 | ₩407,680 | ₩409,089 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,830 | ₩417,164 | ₩411,195 | ₩414,240 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,782 | ₩418,063 | ₩413,811 | ₩417,151 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩411,061 | ₩415,541 | ₩407,372 | ₩414,039 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,778 | ₩419,351 | ₩412,778 | ₩418,103 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,836 | ₩418,036 | ₩415,246 | ₩417,835 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩421,282 | ₩421,390 | ₩416,668 | ₩419,726 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,995 | ₩421,779 | ₩419,740 | ₩421,403 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩414,293 | ₩418,667 | ₩413,770 | ₩418,063 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩418,117 | ₩419,538 | ₩413,703 | ₩414,884 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,635 | ₩419,874 | ₩415,434 | ₩419,525 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩416,319 | ₩417,540 | ₩414,937 | ₩416,762 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,520 | ₩419,270 | ₩416,037 | ₩417,620 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩413,421 | ₩416,748 | ₩411,275 | ₩415,380 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,723 | ₩417,473 | ₩412,536 | ₩414,736 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩422,302 | ₩422,959 | ₩413,971 | ₩414,213 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,630 | ₩424,086 | ₩419,659 | ₩420,880 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩423,147 | ₩423,885 | ₩421,027 | ₩421,148 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩419,337 | ₩423,227 | ₩419,337 | ₩422,208 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,891 | ₩420,867 | ₩413,891 | ₩420,625 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩414,092 | ₩415,434 | ₩410,926 | ₩411,892 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,928 | ₩419,941 | ₩414,293 | ₩417,084 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩423,067 | ₩423,067 | ₩415,514 | ₩418,881 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,774 | ₩423,241 | ₩418,774 | ₩422,423 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩420,196 | ₩421,645 | ₩417,553 | ₩420,343 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩423,093 | ₩423,898 | ₩416,386 | ₩421,846 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,979 | ₩424,408 | ₩421,993 | ₩422,771 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,940 | ₩423,697 | ₩421,940 | ₩423,120 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,491 | ₩422,356 | ₩420,491 | ₩421,537 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩419,310 | ₩420,612 | ₩418,653 | ₩419,619 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩420,303 | ₩420,974 | ₩418,653 | ₩419,686 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩414,092 | ₩419,471 | ₩413,274 | ₩417,432 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,843 | ₩416,963 | ₩412,241 | ₩412,482 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩422,181 | ₩422,637 | ₩420,410 | ₩421,148 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,503 | ₩423,442 | ₩421,041 | ₩421,537 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,934 | ₩421,027 | ₩417,862 | ₩420,518 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,630 | ₩423,630 | ₩420,853 | ₩422,168 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,464 | ₩423,509 | ₩420,464 | ₩423,147 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩420,343 | ₩423,053 | ₩419,565 | ₩422,342 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,485 | ₩420,370 | ₩418,586 | ₩419,767 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,591 | ₩422,369 | ₩419,699 | ₩419,847 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,854 | ₩421,457 | ₩418,693 | ₩421,229 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,593 | ₩419,471 | ₩417,043 | ₩418,586 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,574 | ₩417,432 | ₩413,515 | ₩415,635 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩417,392 | ₩417,741 | ₩414,468 | ₩414,562 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,674 | ₩418,626 | ₩417,499 | ₩417,701 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,634 | ₩419,056 | ₩417,258 | ₩418,291 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,713 | ₩420,491 | ₩419,230 | ₩419,780 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,519 | ₩420,115 | ₩418,412 | ₩419,887 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩416,131 | ₩418,465 | ₩416,131 | ₩418,345 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,675 | ₩417,110 | ₩415,675 | ₩416,373 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,550 | ₩415,608 | ₩412,550 | ₩415,139 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩412,268 | ₩414,052 | ₩410,779 | ₩411,584 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,864 | ₩413,864 | ₩408,391 | ₩408,485 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩413,113 | ₩414,200 | ₩410,578 | ₩412,939 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,735 | ₩417,030 | ₩413,314 | ₩414,065 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,452 | ₩419,230 | ₩413,354 | ₩414,723 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,641 | ₩419,485 | ₩415,514 | ₩419,364 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,910 | ₩419,096 | ₩414,495 | ₩417,875 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩415,300 | ₩416,802 | ₩415,112 | ₩415,165 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩417,285 | ₩417,285 | ₩414,629 | ₩415,689 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩417,003 | ₩418,559 | ₩416,628 | ₩417,030 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,574 | ₩416,574 | ₩414,629 | ₩416,386 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,636 | ₩416,574 | ₩413,636 | ₩415,850 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩415,018 | ₩415,702 | ₩413,180 | ₩414,361 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩413,019 | ₩415,393 | ₩412,778 | ₩413,569 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩414,039 | ₩415,621 | ₩414,039 | ₩415,581 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,651 | ₩414,468 | ₩411,611 | ₩413,261 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,883 | ₩410,980 | ₩404,045 | ₩410,390 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,462 | ₩406,956 | ₩401,952 | ₩405,829 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,922 | ₩403,481 | ₩395,366 | ₩400,262 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,834 | ₩409,947 | ₩395,795 | ₩396,050 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,617 | ₩404,970 | ₩400,195 | ₩402,422 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,925 | ₩403,830 | ₩398,692 | ₩401,040 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩407,103 | ₩409,062 | ₩402,073 | ₩404,018 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,884 | ₩410,511 | ₩402,972 | ₩408,082 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,462 | ₩413,569 | ₩407,546 | ₩408,230 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,970 | ₩416,493 | ₩414,025 | ₩415,340 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,912 | ₩415,434 | ₩412,724 | ₩415,018 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,798 | ₩414,642 | ₩410,537 | ₩414,039 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩405,279 | ₩408,002 | ₩401,805 | ₩407,868 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,604 | ₩411,597 | ₩406,459 | ₩407,130 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,893 | ₩413,703 | ₩409,665 | ₩411,584 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩410,309 | ₩413,046 | ₩409,786 | ₩410,135 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩416,306 | ₩416,547 | ₩412,952 | ₩415,219 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,520 | ₩416,520 | ₩413,167 | ₩414,575 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩415,192 | ₩416,762 | ₩413,006 | ₩413,113 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,908 | ₩419,082 | ₩415,474 | ₩417,285 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩419,123 | ₩419,123 | ₩416,909 | ₩417,875 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,614 | ₩417,231 | ₩415,595 | ₩417,137 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,959 | ₩413,234 | ₩411,839 | ₩412,281 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩406,433 | ₩409,786 | ₩406,433 | ₩409,156 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,518 | ₩409,518 | ₩403,924 | ₩406,352 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,874 | ₩410,014 | ₩408,378 | ₩409,223 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩406,339 | ₩409,370 | ₩405,654 | ₩408,753 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,697 | ₩404,756 | ₩400,946 | ₩404,501 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩406,111 | ₩407,278 | ₩400,463 | ₩402,220 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,634 | ₩408,418 | ₩402,945 | ₩405,131 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,913 | ₩405,601 | ₩397,914 | ₩403,589 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩403,213 | ₩404,769 | ₩402,006 | ₩403,964 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,598 | ₩410,497 | ₩397,579 | ₩397,794 | -2.88% | 5.5만 |
|---|