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 | ₩470,052 | ₩471,821 | ₩469,248 | ₩471,258 | +0.26% | 7.2만 |
| 2026.10.08 | ₩468,538 | ₩469,891 | ₩466,206 | ₩468,310 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,369 | ₩470,521 | ₩468,029 | ₩470,186 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,245 | ₩473,241 | ₩471,138 | ₩471,741 | +0.11% | 13.3만 |
| 2026.10.05 | ₩465,737 | ₩470,066 | ₩465,737 | ₩469,128 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,037 | ₩467,694 | ₩464,545 | ₩465,831 | -0.26% | 14.5만 |
| 2026.10.01 | ₩461,851 | ₩463,205 | ₩459,426 | ₩462,213 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,344 | ₩465,108 | ₩460,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩460,967 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,419 | ₩463,419 | ₩461,087 | ₩462,160 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩465,590 | ₩465,590 | ₩462,012 | ₩463,004 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩465,630 | ₩467,278 | ₩463,982 | ₩466,876 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,031 | ₩465,295 | ₩462,160 | ₩464,478 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,337 | ₩468,337 | ₩464,223 | ₩464,625 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,253 | ₩470,347 | ₩468,913 | ₩469,449 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,451 | ₩470,052 | ₩464,451 | ₩469,422 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,382 | ₩462,950 | ₩460,297 | ₩462,334 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,017 | ₩463,017 | ₩460,846 | ₩462,293 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩460,605 | ₩461,650 | ₩454,629 | ₩457,148 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,449 | ₩461,449 | ₩458,461 | ₩458,957 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩459,855 | ₩462,696 | ₩459,667 | ₩461,302 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩463,647 | ₩464,371 | ₩462,870 | ₩463,151 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩459,680 | ₩460,766 | ₩459,010 | ₩459,252 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,062 | ₩464,183 | ₩461,516 | ₩462,133 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,493 | ₩467,493 | ₩464,304 | ₩464,478 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,190 | ₩468,819 | ₩466,622 | ₩467,252 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,086 | ₩469,463 | ₩465,121 | ₩468,913 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,414 | ₩464,612 | ₩461,891 | ₩463,875 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,232 | ₩463,687 | ₩460,458 | ₩461,677 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,376 | ₩465,858 | ₩463,875 | ₩465,215 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩468,592 | ₩470,240 | ₩466,220 | ₩466,809 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,024 | ₩468,860 | ₩466,099 | ₩468,203 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩464,706 | ₩465,858 | ₩464,049 | ₩465,148 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩465,965 | ₩465,965 | ₩463,714 | ₩465,161 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,022 | ₩464,692 | ₩463,111 | ₩463,620 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩465,871 | ₩466,113 | ₩464,143 | ₩465,121 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩465,965 | ₩466,300 | ₩462,776 | ₩463,245 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,104 | ₩468,819 | ₩466,515 | ₩467,171 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩466,783 | ₩467,077 | ₩465,496 | ₩465,804 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,277 | ₩472,277 | ₩469,154 | ₩469,262 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,349 | ₩473,349 | ₩471,017 | ₩471,486 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,449 | ₩473,174 | ₩469,449 | ₩472,169 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,044 | ₩471,044 | ₩468,458 | ₩469,168 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩469,637 | ₩469,958 | ₩467,225 | ₩467,747 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,235 | ₩470,481 | ₩468,190 | ₩469,141 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩467,761 | ₩469,570 | ₩467,627 | ₩469,235 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,198 | ₩468,015 | ₩465,376 | ₩465,992 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩470,588 | ₩470,910 | ₩466,528 | ₩466,582 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,490 | ₩468,927 | ₩461,490 | ₩467,788 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,114 | ₩459,908 | ₩453,114 | ₩459,252 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩450,903 | ₩453,744 | ₩447,325 | ₩452,538 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩445,972 | ₩450,193 | ₩445,543 | ₩449,684 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,121 | ₩450,461 | ₩442,354 | ₩442,796 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,022 | ₩450,568 | ₩446,615 | ₩449,376 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩451,975 | ₩452,056 | ₩446,655 | ₩448,357 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,170 | ₩450,729 | ₩447,165 | ₩447,888 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩448,907 | ₩450,073 | ₩445,691 | ₩447,406 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,208 | ₩454,562 | ₩452,686 | ₩452,927 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,359 | ₩453,932 | ₩451,024 | ₩453,503 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩452,913 | ₩453,825 | ₩449,563 | ₩449,764 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,314 | ₩453,141 | ₩449,349 | ₩451,051 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,215 | ₩457,523 | ₩453,717 | ₩455,299 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩457,670 | ₩458,260 | ₩454,950 | ₩457,483 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,205 | ₩456,866 | ₩454,495 | ₩456,384 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩456,880 | ₩457,108 | ₩453,731 | ₩454,334 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,022 | ₩458,046 | ₩453,892 | ₩457,711 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,128 | ₩456,384 | ₩452,766 | ₩456,143 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩451,681 | ₩452,753 | ₩448,813 | ₩452,753 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,237 | ₩456,237 | ₩452,565 | ₩453,892 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩454,749 | ₩456,974 | ₩454,374 | ₩456,277 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩454,870 | ₩456,585 | ₩449,590 | ₩452,538 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,083 | ₩455,674 | ₩451,439 | ₩452,940 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩450,756 | ₩454,696 | ₩450,595 | ₩453,892 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,165 | ₩450,555 | ₩444,846 | ₩450,341 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,140 | ₩447,178 | ₩441,912 | ₩443,279 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩448,558 | ₩448,558 | ₩443,024 | ₩444,927 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩445,932 | ₩448,746 | ₩443,654 | ₩444,418 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,270 | ₩448,304 | ₩444,203 | ₩444,887 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,444 | ₩454,374 | ₩450,300 | ₩450,890 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,503 | ₩453,516 | ₩450,729 | ₩452,096 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,433 | ₩455,674 | ₩448,103 | ₩448,867 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩456,719 | ₩457,831 | ₩454,575 | ₩454,696 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩455,835 | ₩458,515 | ₩455,835 | ₩457,309 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩448,853 | ₩451,279 | ₩446,240 | ₩449,644 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,282 | ₩448,572 | ₩439,513 | ₩447,714 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,270 | ₩447,634 | ₩439,687 | ₩440,331 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩450,903 | ₩452,552 | ₩438,227 | ₩446,722 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,247 | ₩451,453 | ₩447,607 | ₩447,861 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,062 | ₩456,062 | ₩445,583 | ₩447,031 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩455,620 | ₩459,211 | ₩455,178 | ₩458,528 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,292 | ₩459,292 | ₩456,344 | ₩456,518 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩457,912 | ₩459,962 | ₩457,912 | ₩459,747 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,510 | ₩459,881 | ₩456,558 | ₩458,729 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,402 | ₩458,367 | ₩456,478 | ₩457,684 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,302 | ₩456,746 | ₩452,994 | ₩456,478 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩453,865 | ₩454,414 | ₩452,605 | ₩453,664 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,342 | ₩454,870 | ₩452,659 | ₩453,851 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,426 | ₩452,619 | ₩450,354 | ₩450,676 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩446,709 | ₩449,979 | ₩445,449 | ₩448,974 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩443,788 | ₩448,089 | ₩443,466 | ₩447,955 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩443,667 | ₩445,275 | ₩442,073 | ₩443,158 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,280 | ₩447,821 | ₩443,131 | ₩446,012 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,285 | ₩448,666 | ₩445,650 | ₩446,160 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,188 | ₩452,605 | ₩449,188 | ₩451,667 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩445,691 | ₩449,135 | ₩444,136 | ₩448,384 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,061 | ₩446,307 | ₩442,367 | ₩445,865 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,315 | ₩447,727 | ₩445,315 | ₩446,682 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,007 | ₩446,294 | ₩444,538 | ₩445,972 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩444,833 | ₩445,476 | ₩441,885 | ₩442,622 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,041 | ₩444,846 | ₩441,041 | ₩444,029 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩436,967 | ₩439,125 | ₩436,967 | ₩438,294 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,372 | ₩437,490 | ₩433,336 | ₩434,984 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,316 | ₩438,843 | ₩436,458 | ₩436,458 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩432,974 | ₩436,016 | ₩430,642 | ₩435,105 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩430,950 | ₩431,165 | ₩429,182 | ₩430,830 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,272 | ₩432,036 | ₩430,120 | ₩431,272 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,250 | ₩433,778 | ₩432,103 | ₩433,644 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩430,977 | ₩433,322 | ₩430,267 | ₩433,094 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,294 | ₩432,156 | ₩426,220 | ₩430,187 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩430,870 | ₩432,036 | ₩430,455 | ₩432,036 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩431,875 | ₩432,290 | ₩427,024 | ₩427,681 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,039 | ₩431,031 | ₩428,967 | ₩430,629 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,485 | ₩432,518 | ₩428,485 | ₩431,192 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩425,684 | ₩426,528 | ₩424,170 | ₩425,778 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩422,589 | ₩425,014 | ₩421,878 | ₩424,840 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩417,778 | ₩421,758 | ₩417,778 | ₩421,543 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩410,917 | ₩416,867 | ₩410,850 | ₩416,773 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,214 | ₩414,214 | ₩411,802 | ₩412,364 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,301 | ₩413,597 | ₩409,282 | ₩412,860 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩411,668 | ₩411,668 | ₩408,237 | ₩410,797 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,567 | ₩400,854 | ₩395,976 | ₩400,411 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,031 | ₩400,947 | ₩398,683 | ₩400,519 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩392,586 | ₩400,224 | ₩392,197 | ₩398,723 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩397,999 | ₩400,385 | ₩397,061 | ₩398,294 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩388,740 | ₩396,123 | ₩387,949 | ₩395,467 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩388,740 | ₩389,182 | ₩382,656 | ₩384,157 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,576 | ₩390,576 | ₩385,015 | ₩386,100 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩395,855 | ₩398,080 | ₩392,117 | ₩392,117 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,277 | ₩401,390 | ₩397,664 | ₩399,152 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩395,762 | ₩398,857 | ₩394,917 | ₩396,807 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩399,822 | ₩403,721 | ₩398,495 | ₩399,487 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,385 | ₩400,385 | ₩392,800 | ₩394,877 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩398,696 | ₩402,689 | ₩397,999 | ₩400,827 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,147 | ₩406,817 | ₩401,765 | ₩401,979 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩407,915 | ₩409,591 | ₩407,219 | ₩407,460 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,262 | ₩407,822 | ₩405,182 | ₩406,227 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩405,838 | ₩407,942 | ₩401,577 | ₩401,966 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩407,982 | ₩407,982 | ₩404,230 | ₩404,351 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,493 | ₩412,686 | ₩409,001 | ₩410,756 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,257 | ₩415,165 | ₩410,033 | ₩411,239 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,458 | ₩413,128 | ₩402,354 | ₩412,244 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,014 | ₩410,689 | ₩407,245 | ₩408,652 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,388 | ₩416,719 | ₩410,756 | ₩413,798 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,339 | ₩417,617 | ₩413,369 | ₩416,706 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩410,622 | ₩415,098 | ₩406,937 | ₩413,597 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,338 | ₩418,904 | ₩412,338 | ₩417,657 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,393 | ₩417,590 | ₩414,803 | ₩417,389 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩420,833 | ₩420,940 | ₩416,224 | ₩419,279 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,547 | ₩421,329 | ₩419,292 | ₩420,954 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩413,852 | ₩418,220 | ₩413,329 | ₩417,617 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩417,671 | ₩419,091 | ₩413,262 | ₩414,441 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,192 | ₩419,426 | ₩414,991 | ₩419,078 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩415,875 | ₩417,095 | ₩414,495 | ₩416,317 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,076 | ₩418,823 | ₩415,594 | ₩417,175 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩412,981 | ₩416,304 | ₩410,837 | ₩414,937 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,281 | ₩417,028 | ₩412,096 | ₩414,294 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩421,852 | ₩422,508 | ₩413,530 | ₩413,771 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,178 | ₩423,634 | ₩419,212 | ₩420,431 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩422,696 | ₩423,433 | ₩420,579 | ₩420,699 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩418,890 | ₩422,776 | ₩418,890 | ₩421,758 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,450 | ₩420,418 | ₩413,450 | ₩420,177 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩413,651 | ₩414,991 | ₩410,488 | ₩411,453 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,480 | ₩419,493 | ₩413,852 | ₩416,639 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩422,616 | ₩422,616 | ₩415,071 | ₩418,435 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,327 | ₩422,790 | ₩418,327 | ₩421,972 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩419,748 | ₩421,195 | ₩417,108 | ₩419,895 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩422,642 | ₩423,446 | ₩415,942 | ₩421,396 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,527 | ₩423,956 | ₩421,543 | ₩422,321 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,490 | ₩423,245 | ₩421,490 | ₩422,669 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,043 | ₩421,905 | ₩420,043 | ₩421,088 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩418,863 | ₩420,163 | ₩418,207 | ₩419,172 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩419,855 | ₩420,525 | ₩418,207 | ₩419,239 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩413,651 | ₩419,024 | ₩412,833 | ₩416,987 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,401 | ₩416,518 | ₩411,802 | ₩412,043 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩421,731 | ₩422,187 | ₩419,962 | ₩420,699 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,053 | ₩422,991 | ₩420,592 | ₩421,088 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,485 | ₩420,579 | ₩417,416 | ₩420,069 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,178 | ₩423,178 | ₩420,404 | ₩421,718 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,016 | ₩423,058 | ₩420,016 | ₩422,696 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩419,895 | ₩422,602 | ₩419,118 | ₩421,892 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,038 | ₩419,922 | ₩418,140 | ₩419,319 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,141 | ₩421,919 | ₩419,252 | ₩419,399 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,408 | ₩421,007 | ₩418,247 | ₩420,780 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,148 | ₩419,024 | ₩416,599 | ₩418,140 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,130 | ₩416,987 | ₩413,075 | ₩415,192 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩416,947 | ₩417,296 | ₩414,026 | ₩414,120 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,229 | ₩418,180 | ₩417,054 | ₩417,255 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,188 | ₩418,609 | ₩416,813 | ₩417,845 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,265 | ₩420,043 | ₩418,783 | ₩419,332 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,073 | ₩419,667 | ₩417,966 | ₩419,440 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩415,688 | ₩418,019 | ₩415,688 | ₩417,899 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,232 | ₩416,666 | ₩415,232 | ₩415,929 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,110 | ₩415,165 | ₩412,110 | ₩414,696 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩411,828 | ₩413,611 | ₩410,341 | ₩411,145 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,423 | ₩413,423 | ₩407,956 | ₩408,050 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩412,673 | ₩413,758 | ₩410,140 | ₩412,498 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,291 | ₩416,585 | ₩412,874 | ₩413,624 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,006 | ₩418,783 | ₩412,914 | ₩414,281 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,197 | ₩419,038 | ₩415,071 | ₩418,917 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,468 | ₩418,649 | ₩414,053 | ₩417,430 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩414,857 | ₩416,358 | ₩414,669 | ₩414,723 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩416,840 | ₩416,840 | ₩414,187 | ₩415,245 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩416,559 | ₩418,113 | ₩416,183 | ₩416,585 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,130 | ₩416,130 | ₩414,187 | ₩415,942 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,195 | ₩416,130 | ₩413,195 | ₩415,406 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩414,575 | ₩415,259 | ₩412,740 | ₩413,919 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩412,579 | ₩414,951 | ₩412,338 | ₩413,128 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩413,597 | ₩415,178 | ₩413,597 | ₩415,138 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,212 | ₩414,026 | ₩411,172 | ₩412,820 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,450 | ₩410,542 | ₩403,614 | ₩409,952 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,033 | ₩406,522 | ₩401,524 | ₩405,396 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,499 | ₩403,051 | ₩394,944 | ₩399,835 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,398 | ₩409,510 | ₩395,373 | ₩395,627 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,189 | ₩404,539 | ₩399,768 | ₩401,993 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,497 | ₩403,400 | ₩398,267 | ₩400,612 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩406,669 | ₩408,626 | ₩401,644 | ₩403,587 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,453 | ₩410,073 | ₩402,542 | ₩407,647 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,021 | ₩413,128 | ₩407,111 | ₩407,795 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,527 | ₩416,049 | ₩413,584 | ₩414,897 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,472 | ₩414,991 | ₩412,284 | ₩414,575 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,359 | ₩414,200 | ₩410,100 | ₩413,597 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩404,847 | ₩407,567 | ₩401,376 | ₩407,433 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,167 | ₩411,158 | ₩406,026 | ₩406,696 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,457 | ₩413,262 | ₩409,229 | ₩411,145 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩409,872 | ₩412,606 | ₩409,349 | ₩409,698 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩415,862 | ₩416,103 | ₩412,512 | ₩414,776 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,076 | ₩416,076 | ₩412,726 | ₩414,133 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩414,750 | ₩416,317 | ₩412,565 | ₩412,673 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,461 | ₩418,636 | ₩415,031 | ₩416,840 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩418,676 | ₩418,676 | ₩416,465 | ₩417,430 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,170 | ₩416,786 | ₩415,152 | ₩416,693 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,520 | ₩412,793 | ₩411,400 | ₩411,842 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩405,999 | ₩409,349 | ₩405,999 | ₩408,720 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,081 | ₩409,081 | ₩403,493 | ₩405,919 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,438 | ₩409,577 | ₩407,942 | ₩408,786 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩405,905 | ₩408,934 | ₩405,222 | ₩408,317 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,269 | ₩404,324 | ₩400,519 | ₩404,070 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩405,678 | ₩406,843 | ₩400,036 | ₩401,792 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,200 | ₩407,982 | ₩402,515 | ₩404,699 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,487 | ₩405,168 | ₩397,490 | ₩403,158 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩402,783 | ₩404,338 | ₩401,577 | ₩403,534 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,162 | ₩410,060 | ₩397,155 | ₩397,370 | -2.88% | 5.5만 |
|---|