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 | ₩469,098 | ₩470,863 | ₩468,296 | ₩470,302 | +0.26% | 7.2만 |
| 2026.10.08 | ₩467,587 | ₩468,938 | ₩465,260 | ₩467,360 | -0.05% | 10.5만 |
| 2026.10.07 | ₩468,416 | ₩469,566 | ₩467,079 | ₩469,232 | +0.17% | 6.6만 |
| 2026.10.06 | ₩470,288 | ₩472,281 | ₩470,181 | ₩470,783 | +0.11% | 13.3만 |
| 2026.10.05 | ₩464,792 | ₩469,111 | ₩464,792 | ₩468,175 | +0.73% | 13.9만 |
| 2026.10.02 | ₩466,089 | ₩466,744 | ₩463,602 | ₩464,886 | -0.26% | 14.5만 |
| 2026.10.01 | ₩460,914 | ₩462,265 | ₩458,493 | ₩461,275 | +0.08% | 11.9만 |
| 2026.09.30 | ₩463,401 | ₩464,163 | ₩460,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩460,031 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩462,478 | ₩462,478 | ₩460,152 | ₩461,221 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩464,645 | ₩464,645 | ₩461,074 | ₩462,064 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩464,685 | ₩466,330 | ₩463,040 | ₩465,929 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩462,091 | ₩464,351 | ₩461,221 | ₩463,535 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩467,386 | ₩467,386 | ₩463,281 | ₩463,682 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩469,299 | ₩469,392 | ₩467,961 | ₩468,496 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩463,508 | ₩469,098 | ₩463,508 | ₩468,470 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩460,446 | ₩462,010 | ₩459,363 | ₩461,395 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩462,077 | ₩462,077 | ₩459,911 | ₩461,355 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩459,670 | ₩460,713 | ₩453,706 | ₩456,220 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩460,513 | ₩460,513 | ₩457,530 | ₩458,025 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩458,921 | ₩461,756 | ₩458,734 | ₩460,366 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩462,706 | ₩463,428 | ₩461,930 | ₩462,211 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩458,747 | ₩459,831 | ₩458,079 | ₩458,319 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩463,120 | ₩463,241 | ₩460,579 | ₩461,195 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩466,544 | ₩466,544 | ₩463,361 | ₩463,535 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩467,239 | ₩467,868 | ₩465,675 | ₩466,303 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩465,140 | ₩468,510 | ₩464,177 | ₩467,961 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩461,475 | ₩463,669 | ₩460,954 | ₩462,933 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩462,291 | ₩462,746 | ₩459,523 | ₩460,740 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩464,431 | ₩464,912 | ₩462,933 | ₩464,270 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩467,640 | ₩469,285 | ₩465,273 | ₩465,862 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩466,076 | ₩467,908 | ₩465,153 | ₩467,253 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩463,762 | ₩464,912 | ₩463,107 | ₩464,204 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩465,019 | ₩465,019 | ₩462,773 | ₩464,217 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩463,080 | ₩463,749 | ₩462,171 | ₩462,679 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩464,926 | ₩465,166 | ₩463,201 | ₩464,177 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩465,019 | ₩465,354 | ₩461,837 | ₩462,305 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩466,156 | ₩467,868 | ₩465,568 | ₩466,223 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩465,835 | ₩466,129 | ₩464,551 | ₩464,859 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩471,318 | ₩471,318 | ₩468,202 | ₩468,309 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩472,388 | ₩472,388 | ₩470,061 | ₩470,529 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩468,496 | ₩472,214 | ₩468,496 | ₩471,211 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩470,088 | ₩470,088 | ₩467,507 | ₩468,215 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩468,684 | ₩469,004 | ₩466,276 | ₩466,798 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩468,282 | ₩469,526 | ₩467,239 | ₩468,189 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩466,811 | ₩468,617 | ₩466,678 | ₩468,282 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩466,250 | ₩467,065 | ₩464,431 | ₩465,046 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩469,633 | ₩469,954 | ₩465,581 | ₩465,634 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩460,553 | ₩467,975 | ₩460,553 | ₩466,838 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩452,195 | ₩458,975 | ₩452,195 | ₩458,319 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩449,988 | ₩452,823 | ₩446,417 | ₩451,620 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩445,067 | ₩449,279 | ₩444,639 | ₩448,771 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩448,209 | ₩449,547 | ₩441,456 | ₩441,897 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩447,113 | ₩449,654 | ₩445,709 | ₩448,464 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩451,058 | ₩451,138 | ₩445,749 | ₩447,447 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩447,260 | ₩449,814 | ₩446,257 | ₩446,979 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩447,996 | ₩449,159 | ₩444,786 | ₩446,498 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩452,288 | ₩453,639 | ₩451,767 | ₩452,007 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩450,443 | ₩453,010 | ₩450,108 | ₩452,582 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩451,994 | ₩452,903 | ₩448,651 | ₩448,851 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩449,400 | ₩452,221 | ₩448,437 | ₩450,135 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩456,287 | ₩456,594 | ₩452,796 | ₩454,374 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩456,741 | ₩457,330 | ₩454,027 | ₩456,554 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩454,281 | ₩455,939 | ₩453,572 | ₩455,458 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩455,952 | ₩456,180 | ₩452,810 | ₩453,412 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩455,097 | ₩457,116 | ₩452,970 | ₩456,782 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩452,208 | ₩455,458 | ₩451,847 | ₩455,217 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩450,764 | ₩451,834 | ₩447,902 | ₩451,834 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩455,311 | ₩455,311 | ₩451,646 | ₩452,970 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩453,826 | ₩456,046 | ₩453,452 | ₩455,351 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩453,947 | ₩455,658 | ₩448,678 | ₩451,620 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩451,165 | ₩454,749 | ₩450,523 | ₩452,021 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩449,841 | ₩453,773 | ₩449,681 | ₩452,970 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩446,257 | ₩449,640 | ₩443,943 | ₩449,426 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩441,242 | ₩446,270 | ₩441,015 | ₩442,379 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩447,648 | ₩447,648 | ₩442,125 | ₩444,024 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩445,027 | ₩447,835 | ₩442,753 | ₩443,516 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩443,368 | ₩447,394 | ₩443,302 | ₩443,984 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩451,526 | ₩453,452 | ₩449,386 | ₩449,975 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩452,582 | ₩452,596 | ₩449,814 | ₩451,178 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩454,508 | ₩454,749 | ₩447,193 | ₩447,955 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩455,792 | ₩456,902 | ₩453,652 | ₩453,773 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩454,909 | ₩457,584 | ₩454,909 | ₩456,380 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩447,942 | ₩450,363 | ₩445,334 | ₩448,731 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩440,386 | ₩447,661 | ₩438,621 | ₩446,805 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩443,368 | ₩446,725 | ₩438,795 | ₩439,437 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩449,988 | ₩451,633 | ₩437,337 | ₩445,816 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩449,333 | ₩450,536 | ₩446,698 | ₩446,952 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩455,137 | ₩455,137 | ₩444,679 | ₩446,123 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩454,695 | ₩458,279 | ₩454,254 | ₩457,597 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩458,360 | ₩458,360 | ₩455,417 | ₩455,591 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩456,982 | ₩459,028 | ₩456,982 | ₩458,814 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩456,581 | ₩458,948 | ₩455,631 | ₩457,798 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩456,474 | ₩457,437 | ₩455,551 | ₩456,755 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩452,382 | ₩455,819 | ₩452,074 | ₩455,551 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩452,944 | ₩453,492 | ₩451,686 | ₩452,743 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩452,422 | ₩453,947 | ₩451,740 | ₩452,930 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩450,510 | ₩451,700 | ₩449,440 | ₩449,761 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩445,802 | ₩449,065 | ₩444,545 | ₩448,062 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩442,887 | ₩447,180 | ₩442,566 | ₩447,046 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩442,767 | ₩444,371 | ₩441,175 | ₩442,258 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩445,374 | ₩446,912 | ₩442,232 | ₩445,107 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩446,377 | ₩447,755 | ₩444,746 | ₩445,254 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩448,276 | ₩451,686 | ₩448,276 | ₩450,750 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩444,786 | ₩448,223 | ₩443,235 | ₩447,474 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩444,157 | ₩445,401 | ₩441,469 | ₩444,960 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩444,412 | ₩446,819 | ₩444,412 | ₩445,776 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩444,104 | ₩445,388 | ₩443,636 | ₩445,067 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩443,930 | ₩444,572 | ₩440,988 | ₩441,724 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩440,146 | ₩443,943 | ₩440,146 | ₩443,128 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩436,080 | ₩438,233 | ₩436,080 | ₩437,404 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩434,489 | ₩436,602 | ₩432,456 | ₩434,101 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩436,428 | ₩437,952 | ₩435,572 | ₩435,572 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩432,095 | ₩435,131 | ₩429,768 | ₩434,221 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩430,076 | ₩430,290 | ₩428,310 | ₩429,955 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩430,397 | ₩431,159 | ₩429,247 | ₩430,397 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩431,373 | ₩432,897 | ₩431,226 | ₩432,764 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩430,102 | ₩432,443 | ₩429,394 | ₩432,215 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩429,420 | ₩431,279 | ₩425,355 | ₩429,313 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩429,995 | ₩431,159 | ₩429,581 | ₩431,159 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩430,998 | ₩431,413 | ₩426,157 | ₩426,813 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩429,166 | ₩430,156 | ₩428,096 | ₩429,755 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩427,615 | ₩431,640 | ₩427,615 | ₩430,316 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩424,820 | ₩425,663 | ₩423,309 | ₩424,914 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩421,731 | ₩424,151 | ₩421,022 | ₩423,978 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩416,930 | ₩420,902 | ₩416,930 | ₩420,688 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩410,083 | ₩416,021 | ₩410,016 | ₩415,927 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩413,373 | ₩413,373 | ₩410,966 | ₩411,527 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩409,468 | ₩412,758 | ₩408,452 | ₩412,022 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩410,832 | ₩410,832 | ₩407,408 | ₩409,963 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩398,756 | ₩400,040 | ₩395,172 | ₩399,599 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩398,221 | ₩400,134 | ₩397,873 | ₩399,706 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩391,789 | ₩399,411 | ₩391,401 | ₩397,914 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩397,191 | ₩399,572 | ₩396,255 | ₩397,486 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩387,951 | ₩395,319 | ₩387,162 | ₩394,664 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩387,951 | ₩388,392 | ₩381,879 | ₩383,377 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩389,783 | ₩389,783 | ₩384,233 | ₩385,316 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩395,052 | ₩397,272 | ₩391,321 | ₩391,321 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩399,465 | ₩400,575 | ₩396,857 | ₩398,342 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩394,958 | ₩398,047 | ₩394,116 | ₩396,001 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩399,010 | ₩402,902 | ₩397,686 | ₩398,676 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩399,572 | ₩399,572 | ₩392,003 | ₩394,076 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩397,887 | ₩401,872 | ₩397,191 | ₩400,013 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩405,322 | ₩405,991 | ₩400,949 | ₩401,163 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩407,087 | ₩408,759 | ₩406,392 | ₩406,633 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩404,440 | ₩406,994 | ₩404,359 | ₩405,402 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩405,015 | ₩407,114 | ₩400,762 | ₩401,150 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩407,154 | ₩407,154 | ₩403,410 | ₩403,530 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩410,658 | ₩411,848 | ₩408,171 | ₩409,923 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩411,420 | ₩414,322 | ₩409,200 | ₩410,404 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩403,637 | ₩412,290 | ₩401,538 | ₩411,407 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩408,184 | ₩409,856 | ₩406,419 | ₩407,823 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩413,547 | ₩415,874 | ₩409,923 | ₩412,958 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩414,496 | ₩416,770 | ₩412,530 | ₩415,860 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩409,789 | ₩414,255 | ₩406,111 | ₩412,758 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩411,501 | ₩418,053 | ₩411,501 | ₩416,810 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩414,550 | ₩416,743 | ₩413,961 | ₩416,542 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩419,979 | ₩420,086 | ₩415,379 | ₩418,428 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩418,695 | ₩420,474 | ₩418,441 | ₩420,099 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩413,012 | ₩417,371 | ₩412,490 | ₩416,770 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩416,823 | ₩418,241 | ₩412,423 | ₩413,600 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩414,349 | ₩418,575 | ₩414,148 | ₩418,227 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩415,031 | ₩416,248 | ₩413,654 | ₩415,472 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩415,232 | ₩417,973 | ₩414,750 | ₩416,328 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩412,142 | ₩415,459 | ₩410,003 | ₩414,095 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩413,440 | ₩416,181 | ₩411,260 | ₩413,453 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩420,995 | ₩421,651 | ₩412,691 | ₩412,931 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩422,319 | ₩422,774 | ₩418,361 | ₩419,578 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩421,838 | ₩422,573 | ₩419,725 | ₩419,845 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩418,040 | ₩421,918 | ₩418,040 | ₩420,902 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩412,611 | ₩419,564 | ₩412,611 | ₩419,324 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩412,811 | ₩414,148 | ₩409,655 | ₩410,618 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩418,628 | ₩418,642 | ₩413,012 | ₩415,793 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩421,758 | ₩421,758 | ₩414,229 | ₩417,585 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩417,478 | ₩421,932 | ₩417,478 | ₩421,116 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩418,896 | ₩420,340 | ₩416,261 | ₩419,043 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩421,784 | ₩422,587 | ₩415,098 | ₩420,541 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩422,667 | ₩423,095 | ₩420,688 | ₩421,463 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩420,634 | ₩422,386 | ₩420,634 | ₩421,811 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩419,190 | ₩421,049 | ₩419,190 | ₩420,233 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩418,013 | ₩419,310 | ₩417,358 | ₩418,321 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩419,003 | ₩419,671 | ₩417,358 | ₩418,388 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩412,811 | ₩418,174 | ₩411,995 | ₩416,141 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩413,560 | ₩415,673 | ₩410,966 | ₩411,206 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩420,875 | ₩421,330 | ₩419,110 | ₩419,845 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩421,196 | ₩422,132 | ₩419,738 | ₩420,233 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩419,631 | ₩419,725 | ₩416,569 | ₩419,217 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩422,319 | ₩422,319 | ₩419,551 | ₩420,862 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩419,163 | ₩422,199 | ₩419,163 | ₩421,838 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩419,043 | ₩421,744 | ₩418,267 | ₩421,036 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩418,187 | ₩419,070 | ₩417,291 | ₩418,468 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩420,287 | ₩421,062 | ₩418,401 | ₩418,548 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩417,559 | ₩420,153 | ₩417,398 | ₩419,926 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩416,301 | ₩418,174 | ₩415,753 | ₩417,291 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩415,285 | ₩416,141 | ₩412,236 | ₩414,349 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩416,101 | ₩416,449 | ₩413,186 | ₩413,279 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩416,382 | ₩417,331 | ₩416,208 | ₩416,408 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩416,342 | ₩417,759 | ₩415,967 | ₩416,997 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩418,414 | ₩419,190 | ₩417,933 | ₩418,481 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩417,224 | ₩418,816 | ₩417,117 | ₩418,588 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩414,844 | ₩417,171 | ₩414,844 | ₩417,050 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩414,389 | ₩415,820 | ₩414,389 | ₩415,085 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩411,273 | ₩414,322 | ₩411,273 | ₩413,854 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩410,992 | ₩412,771 | ₩409,508 | ₩410,310 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩412,584 | ₩412,584 | ₩407,128 | ₩407,221 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩411,835 | ₩412,918 | ₩409,307 | ₩411,661 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩415,446 | ₩415,740 | ₩412,035 | ₩412,784 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩417,157 | ₩417,933 | ₩412,076 | ₩413,440 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩415,352 | ₩418,187 | ₩414,229 | ₩418,067 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩413,627 | ₩417,799 | ₩413,212 | ₩416,582 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩414,015 | ₩415,512 | ₩413,828 | ₩413,881 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩415,994 | ₩415,994 | ₩413,346 | ₩414,403 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩415,713 | ₩417,264 | ₩415,339 | ₩415,740 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩415,285 | ₩415,285 | ₩413,346 | ₩415,098 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩412,356 | ₩415,285 | ₩412,356 | ₩414,563 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩413,734 | ₩414,416 | ₩411,902 | ₩413,079 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩411,741 | ₩414,108 | ₩411,501 | ₩412,290 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩412,758 | ₩414,336 | ₩412,758 | ₩414,296 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩410,377 | ₩413,186 | ₩410,337 | ₩411,982 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩404,627 | ₩409,709 | ₩402,795 | ₩409,120 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩401,217 | ₩405,697 | ₩400,709 | ₩404,573 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩395,694 | ₩402,233 | ₩394,142 | ₩399,024 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩407,569 | ₩408,679 | ₩394,570 | ₩394,824 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩400,374 | ₩403,718 | ₩398,957 | ₩401,177 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩400,682 | ₩402,581 | ₩397,459 | ₩399,799 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩405,844 | ₩407,796 | ₩400,829 | ₩402,768 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩402,634 | ₩409,241 | ₩401,725 | ₩406,820 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩412,183 | ₩412,290 | ₩406,285 | ₩406,967 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩414,683 | ₩415,205 | ₩412,744 | ₩414,055 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩411,634 | ₩414,148 | ₩411,447 | ₩413,734 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩410,524 | ₩413,359 | ₩409,267 | ₩412,758 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩404,025 | ₩406,740 | ₩400,561 | ₩406,606 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩409,334 | ₩410,324 | ₩405,202 | ₩405,871 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩408,625 | ₩412,423 | ₩408,398 | ₩410,310 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩409,040 | ₩411,768 | ₩408,518 | ₩408,866 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩415,018 | ₩415,258 | ₩411,674 | ₩413,934 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩415,232 | ₩415,232 | ₩411,888 | ₩413,293 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩413,908 | ₩415,472 | ₩411,728 | ₩411,835 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩417,612 | ₩417,786 | ₩414,189 | ₩415,994 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩417,826 | ₩417,826 | ₩415,619 | ₩416,582 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩415,325 | ₩415,940 | ₩414,309 | ₩415,847 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩410,685 | ₩411,955 | ₩410,564 | ₩411,006 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩405,175 | ₩408,518 | ₩405,175 | ₩407,890 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩408,251 | ₩408,251 | ₩402,674 | ₩405,095 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩407,609 | ₩408,746 | ₩407,114 | ₩407,957 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩405,082 | ₩408,104 | ₩404,400 | ₩407,489 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩400,455 | ₩403,504 | ₩399,706 | ₩403,249 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩404,854 | ₩406,018 | ₩399,224 | ₩400,976 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩405,376 | ₩407,154 | ₩401,698 | ₩403,878 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩398,676 | ₩404,346 | ₩396,683 | ₩402,340 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩401,966 | ₩403,517 | ₩400,762 | ₩402,715 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩408,331 | ₩409,227 | ₩396,349 | ₩396,563 | -2.88% | 5.5만 |
|---|