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 | ₩470,498 | ₩472,268 | ₩469,693 | ₩471,705 | +0.26% | 7.2만 |
| 2026.10.08 | ₩468,982 | ₩470,337 | ₩466,648 | ₩468,754 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,814 | ₩470,967 | ₩468,472 | ₩470,632 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,691 | ₩473,690 | ₩471,584 | ₩472,188 | +0.11% | 13.3만 |
| 2026.10.05 | ₩466,179 | ₩470,511 | ₩466,179 | ₩469,572 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,480 | ₩468,137 | ₩464,985 | ₩466,273 | -0.26% | 14.5만 |
| 2026.10.01 | ₩462,289 | ₩463,644 | ₩459,861 | ₩462,651 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,784 | ₩465,548 | ₩461,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,404 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,858 | ₩463,858 | ₩461,524 | ₩462,598 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩466,031 | ₩466,031 | ₩462,450 | ₩463,443 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩466,071 | ₩467,721 | ₩464,422 | ₩467,319 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,469 | ₩465,736 | ₩462,598 | ₩464,918 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,781 | ₩468,781 | ₩464,663 | ₩465,065 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,699 | ₩470,793 | ₩469,358 | ₩469,894 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,891 | ₩470,498 | ₩464,891 | ₩469,867 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,820 | ₩463,389 | ₩460,733 | ₩462,772 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,456 | ₩463,456 | ₩461,283 | ₩462,732 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩461,042 | ₩462,088 | ₩455,059 | ₩457,581 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,887 | ₩461,887 | ₩458,896 | ₩459,392 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩460,291 | ₩463,134 | ₩460,103 | ₩461,739 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩464,086 | ₩464,811 | ₩463,308 | ₩463,590 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩460,116 | ₩461,203 | ₩459,445 | ₩459,687 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,502 | ₩464,623 | ₩461,954 | ₩462,571 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,936 | ₩467,936 | ₩464,744 | ₩464,918 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,633 | ₩469,264 | ₩467,064 | ₩467,694 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,527 | ₩469,908 | ₩465,562 | ₩469,358 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,852 | ₩465,052 | ₩462,329 | ₩464,314 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,671 | ₩464,127 | ₩460,894 | ₩462,115 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,817 | ₩466,299 | ₩464,314 | ₩465,656 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩469,036 | ₩470,686 | ₩466,662 | ₩467,252 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,466 | ₩469,304 | ₩466,541 | ₩468,647 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩465,146 | ₩466,299 | ₩464,489 | ₩465,589 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩466,407 | ₩466,407 | ₩464,153 | ₩465,602 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,462 | ₩465,133 | ₩463,550 | ₩464,060 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩466,313 | ₩466,554 | ₩464,583 | ₩465,562 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩466,407 | ₩466,742 | ₩463,215 | ₩463,684 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,547 | ₩469,264 | ₩466,957 | ₩467,614 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩467,225 | ₩467,520 | ₩465,937 | ₩466,246 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,724 | ₩472,724 | ₩469,599 | ₩469,706 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,797 | ₩473,797 | ₩471,463 | ₩471,933 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,894 | ₩473,623 | ₩469,894 | ₩472,617 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,490 | ₩471,490 | ₩468,902 | ₩469,612 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩470,082 | ₩470,404 | ₩467,668 | ₩468,191 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,680 | ₩470,927 | ₩468,633 | ₩469,586 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩468,204 | ₩470,015 | ₩468,070 | ₩469,680 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,641 | ₩468,459 | ₩465,817 | ₩466,434 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩471,034 | ₩471,356 | ₩466,970 | ₩467,024 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,927 | ₩469,371 | ₩461,927 | ₩468,231 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,544 | ₩460,344 | ₩453,544 | ₩459,687 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩451,331 | ₩454,174 | ₩447,749 | ₩452,967 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩446,395 | ₩450,620 | ₩445,965 | ₩450,110 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,547 | ₩450,888 | ₩442,773 | ₩443,216 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,447 | ₩450,995 | ₩447,039 | ₩449,802 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩452,404 | ₩452,484 | ₩447,079 | ₩448,782 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,594 | ₩451,156 | ₩447,588 | ₩448,313 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩449,332 | ₩450,499 | ₩446,113 | ₩447,830 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,638 | ₩454,992 | ₩453,115 | ₩453,356 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,787 | ₩454,362 | ₩451,451 | ₩453,933 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩453,343 | ₩454,255 | ₩449,989 | ₩450,191 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,740 | ₩453,571 | ₩449,775 | ₩451,478 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,648 | ₩457,957 | ₩454,147 | ₩455,730 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩458,104 | ₩458,694 | ₩455,381 | ₩457,916 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,636 | ₩457,299 | ₩454,925 | ₩456,817 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩457,313 | ₩457,541 | ₩454,161 | ₩454,764 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,454 | ₩458,480 | ₩454,322 | ₩458,144 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,557 | ₩456,817 | ₩453,195 | ₩456,575 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩452,109 | ₩453,182 | ₩449,238 | ₩453,182 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,669 | ₩456,669 | ₩452,994 | ₩454,322 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩455,180 | ₩457,407 | ₩454,805 | ₩456,709 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩455,301 | ₩457,018 | ₩450,016 | ₩452,967 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,511 | ₩456,106 | ₩451,867 | ₩453,369 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩451,183 | ₩455,127 | ₩451,022 | ₩454,322 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,588 | ₩450,982 | ₩445,268 | ₩450,767 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,559 | ₩447,602 | ₩442,331 | ₩443,699 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩448,983 | ₩448,983 | ₩443,444 | ₩445,349 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩446,354 | ₩449,171 | ₩444,074 | ₩444,839 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,691 | ₩448,729 | ₩444,624 | ₩445,308 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,873 | ₩454,805 | ₩450,727 | ₩451,317 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,933 | ₩453,946 | ₩451,156 | ₩452,524 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,864 | ₩456,106 | ₩448,527 | ₩449,292 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩457,152 | ₩458,265 | ₩455,006 | ₩455,127 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩456,267 | ₩458,949 | ₩456,267 | ₩457,742 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩449,278 | ₩451,706 | ₩446,663 | ₩450,070 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,700 | ₩448,997 | ₩439,930 | ₩448,138 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,691 | ₩448,058 | ₩440,104 | ₩440,748 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩451,331 | ₩452,980 | ₩438,642 | ₩447,146 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,673 | ₩451,881 | ₩448,031 | ₩448,286 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,495 | ₩456,495 | ₩446,006 | ₩447,454 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩456,052 | ₩459,647 | ₩455,609 | ₩458,963 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,727 | ₩459,727 | ₩456,776 | ₩456,951 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩458,346 | ₩460,398 | ₩458,346 | ₩460,183 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,943 | ₩460,317 | ₩456,991 | ₩459,164 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,836 | ₩458,802 | ₩456,910 | ₩458,118 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,732 | ₩457,179 | ₩453,423 | ₩456,910 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩454,295 | ₩454,845 | ₩453,034 | ₩454,094 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,772 | ₩455,301 | ₩453,088 | ₩454,282 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,854 | ₩453,048 | ₩450,781 | ₩451,103 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩447,132 | ₩450,405 | ₩445,872 | ₩449,399 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩444,208 | ₩448,514 | ₩443,887 | ₩448,380 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩444,088 | ₩445,697 | ₩442,492 | ₩443,578 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,703 | ₩448,246 | ₩443,551 | ₩446,435 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,709 | ₩449,091 | ₩446,073 | ₩446,583 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,614 | ₩453,034 | ₩449,614 | ₩452,095 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩446,113 | ₩449,560 | ₩444,557 | ₩448,809 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,483 | ₩446,730 | ₩442,787 | ₩446,287 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,738 | ₩448,152 | ₩445,738 | ₩447,106 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,429 | ₩446,717 | ₩444,960 | ₩446,395 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩445,255 | ₩445,898 | ₩442,304 | ₩443,041 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,459 | ₩445,268 | ₩441,459 | ₩444,450 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩437,381 | ₩439,541 | ₩437,381 | ₩438,709 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,785 | ₩437,904 | ₩433,746 | ₩435,396 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,730 | ₩439,259 | ₩436,872 | ₩436,872 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩433,384 | ₩436,429 | ₩431,050 | ₩435,517 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩431,359 | ₩431,573 | ₩429,588 | ₩431,238 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,681 | ₩432,445 | ₩430,527 | ₩431,681 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,660 | ₩434,189 | ₩432,512 | ₩434,055 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩431,386 | ₩433,733 | ₩430,675 | ₩433,505 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,702 | ₩432,566 | ₩426,624 | ₩430,594 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩431,278 | ₩432,445 | ₩430,863 | ₩432,445 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩432,284 | ₩432,700 | ₩427,429 | ₩428,086 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,447 | ₩431,439 | ₩429,374 | ₩431,037 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,891 | ₩432,928 | ₩428,891 | ₩431,600 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩426,088 | ₩426,933 | ₩424,572 | ₩426,181 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩422,989 | ₩425,417 | ₩422,278 | ₩425,243 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩418,174 | ₩422,158 | ₩418,174 | ₩421,943 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩411,307 | ₩417,262 | ₩411,240 | ₩417,168 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,606 | ₩414,606 | ₩412,192 | ₩412,755 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,690 | ₩413,989 | ₩409,670 | ₩413,251 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩412,058 | ₩412,058 | ₩408,624 | ₩411,186 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,946 | ₩401,234 | ₩396,351 | ₩400,791 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,409 | ₩401,327 | ₩399,061 | ₩400,898 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩392,958 | ₩400,603 | ₩392,569 | ₩399,101 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩398,377 | ₩400,764 | ₩397,438 | ₩398,672 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩389,108 | ₩396,499 | ₩388,317 | ₩395,841 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩389,108 | ₩389,551 | ₩383,019 | ₩384,521 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,946 | ₩390,946 | ₩385,379 | ₩386,466 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩396,230 | ₩398,457 | ₩392,488 | ₩392,488 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,657 | ₩401,770 | ₩398,041 | ₩399,530 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩396,137 | ₩399,235 | ₩395,292 | ₩397,183 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩400,201 | ₩404,104 | ₩398,873 | ₩399,865 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,764 | ₩400,764 | ₩393,172 | ₩395,251 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩399,074 | ₩403,071 | ₩398,377 | ₩401,207 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,532 | ₩407,202 | ₩402,146 | ₩402,360 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩408,302 | ₩409,979 | ₩407,605 | ₩407,846 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,646 | ₩408,208 | ₩405,566 | ₩406,612 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩406,223 | ₩408,329 | ₩401,958 | ₩402,347 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩408,369 | ₩408,369 | ₩404,614 | ₩404,734 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,883 | ₩413,077 | ₩409,389 | ₩411,146 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,648 | ₩415,558 | ₩410,421 | ₩411,629 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,842 | ₩413,520 | ₩402,736 | ₩412,634 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,402 | ₩411,079 | ₩407,631 | ₩409,040 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,781 | ₩417,114 | ₩411,146 | ₩414,190 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,733 | ₩418,013 | ₩413,761 | ₩417,101 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩411,011 | ₩415,491 | ₩407,323 | ₩413,989 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,728 | ₩419,301 | ₩412,728 | ₩418,053 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,786 | ₩417,986 | ₩415,196 | ₩417,785 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩421,232 | ₩421,339 | ₩416,618 | ₩419,676 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,944 | ₩421,728 | ₩419,690 | ₩421,353 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩414,244 | ₩418,617 | ₩413,721 | ₩418,013 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩418,067 | ₩419,488 | ₩413,654 | ₩414,834 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,585 | ₩419,824 | ₩415,384 | ₩419,475 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩416,269 | ₩417,490 | ₩414,888 | ₩416,712 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,471 | ₩419,220 | ₩415,988 | ₩417,570 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩413,372 | ₩416,699 | ₩411,226 | ₩415,330 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,673 | ₩417,423 | ₩412,487 | ₩414,687 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩422,252 | ₩422,909 | ₩413,922 | ₩414,164 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,579 | ₩424,035 | ₩419,609 | ₩420,830 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩423,097 | ₩423,834 | ₩420,977 | ₩421,098 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩419,287 | ₩423,177 | ₩419,287 | ₩422,158 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,842 | ₩420,816 | ₩413,842 | ₩420,575 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩414,043 | ₩415,384 | ₩410,877 | ₩411,843 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,877 | ₩419,891 | ₩414,244 | ₩417,034 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩423,016 | ₩423,016 | ₩415,465 | ₩418,831 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,724 | ₩423,190 | ₩418,724 | ₩422,372 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩420,146 | ₩421,594 | ₩417,503 | ₩420,293 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩423,043 | ₩423,848 | ₩416,336 | ₩421,795 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,928 | ₩424,357 | ₩421,943 | ₩422,721 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,889 | ₩423,646 | ₩421,889 | ₩423,070 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,441 | ₩422,305 | ₩420,441 | ₩421,487 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩419,260 | ₩420,561 | ₩418,603 | ₩419,569 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩420,253 | ₩420,924 | ₩418,603 | ₩419,636 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩414,043 | ₩419,421 | ₩413,225 | ₩417,383 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,794 | ₩416,913 | ₩412,192 | ₩412,433 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩422,131 | ₩422,587 | ₩420,360 | ₩421,098 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,453 | ₩423,392 | ₩420,991 | ₩421,487 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,883 | ₩420,977 | ₩417,812 | ₩420,468 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,579 | ₩423,579 | ₩420,803 | ₩422,117 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,414 | ₩423,459 | ₩420,414 | ₩423,097 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩420,293 | ₩423,003 | ₩419,515 | ₩422,292 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,435 | ₩420,320 | ₩418,536 | ₩419,716 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,541 | ₩422,319 | ₩419,649 | ₩419,797 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,804 | ₩421,406 | ₩418,643 | ₩421,178 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,544 | ₩419,421 | ₩416,994 | ₩418,536 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,524 | ₩417,383 | ₩413,466 | ₩415,585 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩417,342 | ₩417,691 | ₩414,418 | ₩414,512 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,624 | ₩418,576 | ₩417,450 | ₩417,651 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,584 | ₩419,006 | ₩417,208 | ₩418,241 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,663 | ₩420,441 | ₩419,180 | ₩419,730 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,469 | ₩420,065 | ₩418,362 | ₩419,837 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩416,082 | ₩418,415 | ₩416,082 | ₩418,295 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,626 | ₩417,061 | ₩415,626 | ₩416,323 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,500 | ₩415,558 | ₩412,500 | ₩415,089 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩412,219 | ₩414,003 | ₩410,730 | ₩411,535 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,815 | ₩413,815 | ₩408,342 | ₩408,436 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩413,064 | ₩414,150 | ₩410,529 | ₩412,889 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,685 | ₩416,980 | ₩413,265 | ₩414,016 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,402 | ₩419,180 | ₩413,305 | ₩414,673 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,591 | ₩419,435 | ₩415,465 | ₩419,314 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,861 | ₩419,046 | ₩414,445 | ₩417,825 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩415,250 | ₩416,752 | ₩415,062 | ₩415,116 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩417,235 | ₩417,235 | ₩414,579 | ₩415,639 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩416,953 | ₩418,509 | ₩416,578 | ₩416,980 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,524 | ₩416,524 | ₩414,579 | ₩416,336 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,587 | ₩416,524 | ₩413,587 | ₩415,800 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩414,968 | ₩415,652 | ₩413,131 | ₩414,311 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩412,970 | ₩415,344 | ₩412,728 | ₩413,520 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩413,989 | ₩415,572 | ₩413,989 | ₩415,532 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,602 | ₩414,418 | ₩411,561 | ₩413,211 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,834 | ₩410,931 | ₩403,997 | ₩410,341 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,414 | ₩406,907 | ₩401,904 | ₩405,780 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,874 | ₩403,433 | ₩395,318 | ₩400,214 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,785 | ₩409,898 | ₩395,748 | ₩396,002 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,569 | ₩404,922 | ₩400,147 | ₩402,374 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,877 | ₩403,782 | ₩398,645 | ₩400,992 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩407,055 | ₩409,013 | ₩402,025 | ₩403,970 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,836 | ₩410,462 | ₩402,924 | ₩408,034 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,412 | ₩413,520 | ₩407,497 | ₩408,181 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,921 | ₩416,444 | ₩413,976 | ₩415,290 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,862 | ₩415,384 | ₩412,675 | ₩414,968 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,749 | ₩414,593 | ₩410,488 | ₩413,989 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩405,231 | ₩407,953 | ₩401,757 | ₩407,819 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,555 | ₩411,548 | ₩406,411 | ₩407,082 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,845 | ₩413,654 | ₩409,617 | ₩411,535 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩410,260 | ₩412,997 | ₩409,737 | ₩410,086 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩416,256 | ₩416,497 | ₩412,903 | ₩415,169 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,471 | ₩416,471 | ₩413,117 | ₩414,526 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩415,143 | ₩416,712 | ₩412,956 | ₩413,064 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,858 | ₩419,032 | ₩415,424 | ₩417,235 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩419,073 | ₩419,073 | ₩416,860 | ₩417,825 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,564 | ₩417,181 | ₩415,545 | ₩417,088 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,910 | ₩413,184 | ₩411,789 | ₩412,232 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩406,384 | ₩409,737 | ₩406,384 | ₩409,107 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,469 | ₩409,469 | ₩403,876 | ₩406,304 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,825 | ₩409,965 | ₩408,329 | ₩409,174 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩406,290 | ₩409,321 | ₩405,606 | ₩408,704 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,649 | ₩404,707 | ₩400,898 | ₩404,453 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩406,062 | ₩407,229 | ₩400,415 | ₩402,172 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,585 | ₩408,369 | ₩402,897 | ₩405,083 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,865 | ₩405,552 | ₩397,867 | ₩403,540 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩403,165 | ₩404,721 | ₩401,958 | ₩403,916 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,549 | ₩410,448 | ₩397,532 | ₩397,746 | -2.88% | 5.5만 |
|---|