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 | ₩470,361 | ₩472,131 | ₩469,556 | ₩471,568 | +0.26% | 7.2만 |
| 2026.10.08 | ₩468,846 | ₩470,200 | ₩466,513 | ₩468,618 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,677 | ₩470,830 | ₩468,336 | ₩470,495 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,554 | ₩473,552 | ₩471,447 | ₩472,050 | +0.11% | 13.3만 |
| 2026.10.05 | ₩466,043 | ₩470,374 | ₩466,043 | ₩469,436 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,344 | ₩468,001 | ₩464,850 | ₩466,137 | -0.26% | 14.5만 |
| 2026.10.01 | ₩462,155 | ₩463,509 | ₩459,728 | ₩462,517 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,649 | ₩465,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,270 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,723 | ₩463,723 | ₩461,390 | ₩462,463 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩465,896 | ₩465,896 | ₩462,316 | ₩463,308 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩465,936 | ₩467,585 | ₩464,287 | ₩467,183 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,335 | ₩465,601 | ₩462,463 | ₩464,783 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,645 | ₩468,645 | ₩464,528 | ₩464,930 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,562 | ₩470,656 | ₩469,221 | ₩469,757 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,756 | ₩470,361 | ₩464,756 | ₩469,731 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,685 | ₩463,254 | ₩460,599 | ₩462,637 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,321 | ₩463,321 | ₩461,149 | ₩462,597 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩460,908 | ₩461,953 | ₩454,927 | ₩457,448 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,752 | ₩461,752 | ₩458,762 | ₩459,258 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩460,157 | ₩462,999 | ₩459,969 | ₩461,605 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩463,951 | ₩464,675 | ₩463,174 | ₩463,455 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩459,982 | ₩461,068 | ₩459,312 | ₩459,553 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,367 | ₩464,488 | ₩461,819 | ₩462,436 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,800 | ₩467,800 | ₩464,608 | ₩464,783 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,497 | ₩469,127 | ₩466,928 | ₩467,558 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,392 | ₩469,771 | ₩465,426 | ₩469,221 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,718 | ₩464,917 | ₩462,195 | ₩464,179 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,536 | ₩463,992 | ₩460,760 | ₩461,980 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,681 | ₩466,164 | ₩464,179 | ₩465,520 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩468,899 | ₩470,549 | ₩466,526 | ₩467,116 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,330 | ₩469,168 | ₩466,405 | ₩468,510 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩465,011 | ₩466,164 | ₩464,354 | ₩465,453 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩466,271 | ₩466,271 | ₩464,018 | ₩465,467 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,327 | ₩464,997 | ₩463,415 | ₩463,925 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩466,177 | ₩466,419 | ₩464,448 | ₩465,426 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩466,271 | ₩466,606 | ₩463,080 | ₩463,549 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,411 | ₩469,127 | ₩466,821 | ₩467,478 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩467,089 | ₩467,384 | ₩465,802 | ₩466,110 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,587 | ₩472,587 | ₩469,462 | ₩469,570 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,660 | ₩473,660 | ₩471,326 | ₩471,796 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,757 | ₩473,485 | ₩469,757 | ₩472,480 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,353 | ₩471,353 | ₩468,765 | ₩469,476 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩469,945 | ₩470,267 | ₩467,532 | ₩468,055 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,543 | ₩470,790 | ₩468,497 | ₩469,449 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩468,068 | ₩469,878 | ₩467,934 | ₩469,543 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,505 | ₩468,323 | ₩465,681 | ₩466,298 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩470,897 | ₩471,219 | ₩466,834 | ₩466,888 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,793 | ₩469,235 | ₩461,793 | ₩468,095 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,412 | ₩460,210 | ₩453,412 | ₩459,553 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩451,199 | ₩454,042 | ₩447,619 | ₩452,835 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩446,265 | ₩450,489 | ₩445,836 | ₩449,979 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,416 | ₩450,757 | ₩442,644 | ₩443,087 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,317 | ₩450,864 | ₩446,909 | ₩449,671 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩452,272 | ₩452,353 | ₩446,949 | ₩448,652 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,464 | ₩451,025 | ₩447,458 | ₩448,182 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩449,202 | ₩450,368 | ₩445,983 | ₩447,700 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,506 | ₩454,860 | ₩452,983 | ₩453,224 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,655 | ₩454,230 | ₩451,320 | ₩453,801 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩453,211 | ₩454,123 | ₩449,859 | ₩450,060 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,609 | ₩453,439 | ₩449,644 | ₩451,347 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,515 | ₩457,823 | ₩454,015 | ₩455,598 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩457,971 | ₩458,561 | ₩455,249 | ₩457,783 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,504 | ₩457,166 | ₩454,793 | ₩456,684 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩457,180 | ₩457,408 | ₩454,029 | ₩454,632 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,322 | ₩458,346 | ₩454,190 | ₩458,011 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,425 | ₩456,684 | ₩453,063 | ₩456,442 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩451,977 | ₩453,050 | ₩449,108 | ₩453,050 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,536 | ₩456,536 | ₩452,862 | ₩454,190 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩455,048 | ₩457,274 | ₩454,672 | ₩456,576 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩455,169 | ₩456,885 | ₩449,885 | ₩452,835 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,379 | ₩455,973 | ₩451,736 | ₩453,238 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩451,052 | ₩454,994 | ₩450,891 | ₩454,190 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,458 | ₩450,851 | ₩445,139 | ₩450,636 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,430 | ₩447,472 | ₩442,202 | ₩443,570 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩448,853 | ₩448,853 | ₩443,315 | ₩445,219 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩446,225 | ₩449,041 | ₩443,945 | ₩444,709 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,562 | ₩448,598 | ₩444,495 | ₩445,179 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,741 | ₩454,672 | ₩450,596 | ₩451,186 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,801 | ₩453,814 | ₩451,025 | ₩452,393 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,732 | ₩455,973 | ₩448,397 | ₩449,161 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩457,019 | ₩458,132 | ₩454,874 | ₩454,994 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩456,134 | ₩458,816 | ₩456,134 | ₩457,609 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩449,148 | ₩451,575 | ₩446,533 | ₩449,939 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,572 | ₩448,866 | ₩439,802 | ₩448,008 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,562 | ₩447,928 | ₩439,976 | ₩440,620 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩451,199 | ₩452,849 | ₩438,515 | ₩447,016 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,542 | ₩451,749 | ₩447,901 | ₩448,156 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,362 | ₩456,362 | ₩445,876 | ₩447,324 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩455,919 | ₩459,513 | ₩455,477 | ₩458,829 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,593 | ₩459,593 | ₩456,643 | ₩456,818 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩458,212 | ₩460,264 | ₩458,212 | ₩460,049 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,810 | ₩460,183 | ₩456,858 | ₩459,030 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,703 | ₩458,668 | ₩456,778 | ₩457,984 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,600 | ₩457,046 | ₩453,291 | ₩456,778 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩454,163 | ₩454,713 | ₩452,902 | ₩453,962 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,640 | ₩455,169 | ₩452,956 | ₩454,149 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,722 | ₩452,916 | ₩450,650 | ₩450,971 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩447,002 | ₩450,274 | ₩445,742 | ₩449,269 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩444,079 | ₩448,384 | ₩443,757 | ₩448,249 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩443,959 | ₩445,568 | ₩442,363 | ₩443,449 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,573 | ₩448,115 | ₩443,422 | ₩446,305 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,579 | ₩448,960 | ₩445,943 | ₩446,453 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,483 | ₩452,902 | ₩449,483 | ₩451,964 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩445,983 | ₩449,429 | ₩444,428 | ₩448,679 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,353 | ₩446,600 | ₩442,658 | ₩446,158 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,608 | ₩448,022 | ₩445,608 | ₩446,976 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,299 | ₩446,587 | ₩444,830 | ₩446,265 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩445,125 | ₩445,769 | ₩442,175 | ₩442,913 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,330 | ₩445,139 | ₩441,330 | ₩444,321 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩437,254 | ₩439,413 | ₩437,254 | ₩438,582 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,658 | ₩437,777 | ₩433,620 | ₩435,270 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,603 | ₩439,131 | ₩436,745 | ₩436,745 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩433,258 | ₩436,302 | ₩430,925 | ₩435,390 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩431,233 | ₩431,448 | ₩429,463 | ₩431,113 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,555 | ₩432,320 | ₩430,402 | ₩431,555 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,534 | ₩434,063 | ₩432,387 | ₩433,929 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩431,260 | ₩433,607 | ₩430,550 | ₩433,379 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,576 | ₩432,440 | ₩426,500 | ₩430,469 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩431,153 | ₩432,320 | ₩430,737 | ₩432,320 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩432,159 | ₩432,574 | ₩427,305 | ₩427,962 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,322 | ₩431,314 | ₩429,249 | ₩430,912 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,766 | ₩432,802 | ₩428,766 | ₩431,475 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩425,964 | ₩426,808 | ₩424,448 | ₩426,058 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩422,866 | ₩425,293 | ₩422,156 | ₩425,119 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩418,052 | ₩422,035 | ₩418,052 | ₩421,820 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩411,187 | ₩417,141 | ₩411,120 | ₩417,047 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,486 | ₩414,486 | ₩412,072 | ₩412,635 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,570 | ₩413,869 | ₩409,551 | ₩413,131 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩411,938 | ₩411,938 | ₩408,505 | ₩411,066 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,830 | ₩401,117 | ₩396,236 | ₩400,674 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,293 | ₩401,211 | ₩398,945 | ₩400,782 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩392,843 | ₩400,487 | ₩392,455 | ₩398,985 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩398,261 | ₩400,648 | ₩397,322 | ₩398,556 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩388,995 | ₩396,383 | ₩388,204 | ₩395,726 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩388,995 | ₩389,438 | ₩382,907 | ₩384,409 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,832 | ₩390,832 | ₩385,267 | ₩386,354 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩396,115 | ₩398,341 | ₩392,374 | ₩392,374 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,540 | ₩401,653 | ₩397,925 | ₩399,414 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩396,021 | ₩399,119 | ₩395,177 | ₩397,067 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩400,084 | ₩403,986 | ₩398,757 | ₩399,749 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,648 | ₩400,648 | ₩393,058 | ₩395,136 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩398,958 | ₩402,954 | ₩398,261 | ₩401,090 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,413 | ₩407,084 | ₩402,029 | ₩402,243 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩408,183 | ₩409,859 | ₩407,486 | ₩407,727 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,528 | ₩408,090 | ₩405,448 | ₩406,494 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩406,105 | ₩408,210 | ₩401,841 | ₩402,230 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩408,250 | ₩408,250 | ₩404,496 | ₩404,617 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,764 | ₩412,957 | ₩409,269 | ₩411,026 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,528 | ₩415,438 | ₩410,302 | ₩411,509 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,724 | ₩413,399 | ₩402,619 | ₩412,514 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,283 | ₩410,959 | ₩407,513 | ₩408,921 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,660 | ₩416,993 | ₩411,026 | ₩414,070 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,612 | ₩417,891 | ₩413,641 | ₩416,980 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩410,892 | ₩415,371 | ₩407,205 | ₩413,869 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,608 | ₩419,179 | ₩412,608 | ₩417,932 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,666 | ₩417,865 | ₩415,076 | ₩417,664 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩421,110 | ₩421,217 | ₩416,497 | ₩419,554 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,822 | ₩421,606 | ₩419,568 | ₩421,230 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩414,124 | ₩418,495 | ₩413,601 | ₩417,891 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩417,945 | ₩419,366 | ₩413,534 | ₩414,714 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,464 | ₩419,702 | ₩415,263 | ₩419,353 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩416,148 | ₩417,369 | ₩414,767 | ₩416,591 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,349 | ₩419,098 | ₩415,867 | ₩417,449 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩413,252 | ₩416,577 | ₩411,107 | ₩415,210 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,553 | ₩417,301 | ₩412,367 | ₩414,566 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩422,129 | ₩422,786 | ₩413,802 | ₩414,043 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,456 | ₩423,912 | ₩419,487 | ₩420,707 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩422,973 | ₩423,711 | ₩420,855 | ₩420,976 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩419,165 | ₩423,054 | ₩419,165 | ₩422,035 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,721 | ₩420,694 | ₩413,721 | ₩420,453 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩413,922 | ₩415,263 | ₩410,758 | ₩411,723 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,755 | ₩419,769 | ₩414,124 | ₩416,913 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩422,893 | ₩422,893 | ₩415,344 | ₩418,709 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,602 | ₩423,067 | ₩418,602 | ₩422,249 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩420,024 | ₩421,472 | ₩417,382 | ₩420,171 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩422,920 | ₩423,724 | ₩416,215 | ₩421,673 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,805 | ₩424,234 | ₩421,820 | ₩422,598 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,767 | ₩423,523 | ₩421,767 | ₩422,947 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,319 | ₩422,182 | ₩420,319 | ₩421,364 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩419,139 | ₩420,439 | ₩418,481 | ₩419,447 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩420,131 | ₩420,801 | ₩418,481 | ₩419,514 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩413,922 | ₩419,299 | ₩413,104 | ₩417,261 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,673 | ₩416,792 | ₩412,072 | ₩412,313 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩422,008 | ₩422,464 | ₩420,238 | ₩420,976 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,330 | ₩423,268 | ₩420,868 | ₩421,364 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,761 | ₩420,855 | ₩417,690 | ₩420,345 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,456 | ₩423,456 | ₩420,681 | ₩421,995 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,292 | ₩423,336 | ₩420,292 | ₩422,973 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩420,171 | ₩422,880 | ₩419,393 | ₩422,169 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,313 | ₩420,198 | ₩418,414 | ₩419,594 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,418 | ₩422,196 | ₩419,527 | ₩419,675 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,683 | ₩421,284 | ₩418,522 | ₩421,056 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,422 | ₩419,299 | ₩416,872 | ₩418,414 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,403 | ₩417,261 | ₩413,346 | ₩415,464 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩417,221 | ₩417,570 | ₩414,298 | ₩414,392 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,503 | ₩418,455 | ₩417,328 | ₩417,529 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,462 | ₩418,884 | ₩417,087 | ₩418,119 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,541 | ₩420,319 | ₩419,058 | ₩419,608 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,347 | ₩419,943 | ₩418,240 | ₩419,715 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩415,961 | ₩418,294 | ₩415,961 | ₩418,173 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,505 | ₩416,939 | ₩415,505 | ₩416,202 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,380 | ₩415,438 | ₩412,380 | ₩414,968 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩412,099 | ₩413,882 | ₩410,610 | ₩411,415 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,694 | ₩413,694 | ₩408,224 | ₩408,317 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩412,944 | ₩414,030 | ₩410,409 | ₩412,769 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,564 | ₩416,859 | ₩413,145 | ₩413,896 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,280 | ₩419,058 | ₩413,185 | ₩414,553 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,470 | ₩419,313 | ₩415,344 | ₩419,192 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,740 | ₩418,924 | ₩414,325 | ₩417,704 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩415,129 | ₩416,631 | ₩414,942 | ₩414,995 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩417,114 | ₩417,114 | ₩414,459 | ₩415,518 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩416,832 | ₩418,388 | ₩416,457 | ₩416,859 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,403 | ₩416,403 | ₩414,459 | ₩416,215 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,467 | ₩416,403 | ₩413,467 | ₩415,679 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩414,848 | ₩415,532 | ₩413,011 | ₩414,191 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩412,850 | ₩415,223 | ₩412,608 | ₩413,399 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩413,869 | ₩415,451 | ₩413,869 | ₩415,411 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,482 | ₩414,298 | ₩411,442 | ₩413,091 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,716 | ₩410,812 | ₩403,879 | ₩410,222 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,297 | ₩406,789 | ₩401,787 | ₩405,662 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,759 | ₩403,316 | ₩395,203 | ₩400,098 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,666 | ₩409,779 | ₩395,633 | ₩395,887 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,452 | ₩404,804 | ₩400,031 | ₩402,257 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,760 | ₩403,665 | ₩398,529 | ₩400,875 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩406,936 | ₩408,894 | ₩401,908 | ₩403,852 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,718 | ₩410,342 | ₩402,806 | ₩407,915 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,292 | ₩413,399 | ₩407,379 | ₩408,063 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,800 | ₩416,323 | ₩413,855 | ₩415,169 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,742 | ₩415,263 | ₩412,555 | ₩414,848 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,629 | ₩414,472 | ₩410,369 | ₩413,869 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩405,113 | ₩407,835 | ₩401,640 | ₩407,701 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,436 | ₩411,428 | ₩406,293 | ₩406,963 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,725 | ₩413,534 | ₩409,497 | ₩411,415 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩410,141 | ₩412,877 | ₩409,618 | ₩409,967 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩416,135 | ₩416,376 | ₩412,783 | ₩415,049 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,349 | ₩416,349 | ₩412,997 | ₩414,405 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩415,022 | ₩416,591 | ₩412,836 | ₩412,944 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,736 | ₩418,911 | ₩415,304 | ₩417,114 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩418,951 | ₩418,951 | ₩416,738 | ₩417,704 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,443 | ₩417,060 | ₩415,424 | ₩416,966 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,790 | ₩413,064 | ₩411,670 | ₩412,112 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩406,266 | ₩409,618 | ₩406,266 | ₩408,988 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,350 | ₩409,350 | ₩403,758 | ₩406,185 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,706 | ₩409,846 | ₩408,210 | ₩409,055 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩406,172 | ₩409,202 | ₩405,488 | ₩408,586 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,533 | ₩404,590 | ₩400,782 | ₩404,335 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩405,944 | ₩407,111 | ₩400,299 | ₩402,055 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,467 | ₩408,250 | ₩402,780 | ₩404,965 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,749 | ₩405,435 | ₩397,751 | ₩403,423 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩403,048 | ₩404,603 | ₩401,841 | ₩403,799 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,430 | ₩410,329 | ₩397,416 | ₩397,630 | -2.88% | 5.5만 |
|---|