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 | ₩470,421 | ₩472,191 | ₩469,616 | ₩471,627 | +0.26% | 7.2만 |
| 2026.10.08 | ₩468,905 | ₩470,260 | ₩466,572 | ₩468,677 | -0.05% | 10.5만 |
| 2026.10.07 | ₩469,737 | ₩470,890 | ₩468,396 | ₩470,555 | +0.17% | 6.6만 |
| 2026.10.06 | ₩471,614 | ₩473,612 | ₩471,507 | ₩472,110 | +0.11% | 13.3만 |
| 2026.10.05 | ₩466,102 | ₩470,434 | ₩466,102 | ₩469,495 | +0.73% | 13.9만 |
| 2026.10.02 | ₩467,403 | ₩468,060 | ₩464,909 | ₩466,196 | -0.26% | 14.5만 |
| 2026.10.01 | ₩462,213 | ₩463,568 | ₩459,786 | ₩462,575 | +0.08% | 11.9만 |
| 2026.09.30 | ₩464,708 | ₩465,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,328 |
| -0.73% |
| 13.5만 |
| 2026.09.29 | ₩463,782 | ₩463,782 | ₩461,449 | ₩462,522 | -0.27% | 12.6만 |
|---|
| 2026.09.28 | ₩465,955 | ₩465,955 | ₩462,374 | ₩463,366 | -0.56% | 17.1만 |
|---|
| 2026.09.25 | ₩465,995 | ₩467,645 | ₩464,345 | ₩467,242 | +0.27% | 52.5만 |
|---|
| 2026.09.24 | ₩463,393 | ₩465,660 | ₩462,522 | ₩464,842 | +0.31% | 18.7만 |
|---|
| 2026.09.23 | ₩468,704 | ₩468,704 | ₩464,587 | ₩464,989 | -0.79% | 14.6만 |
|---|
| 2026.09.22 | ₩470,622 | ₩470,716 | ₩469,281 | ₩469,817 | -0.17% | 7.5만 |
|---|
| 2026.09.21 | ₩464,815 | ₩470,421 | ₩464,815 | ₩469,790 | +1.07% | 15.2만 |
|---|
| 2026.09.18 | ₩461,744 | ₩463,313 | ₩460,658 | ₩462,696 | +0.21% | 5.8만 |
|---|
| 2026.09.17 | ₩463,380 | ₩463,380 | ₩461,207 | ₩462,656 | -0.16% | 9.7만 |
|---|
| 2026.09.16 | ₩460,966 | ₩462,012 | ₩454,985 | ₩457,506 | -0.75% | 7.4만 |
|---|
| 2026.09.15 | ₩461,811 | ₩461,811 | ₩458,820 | ₩459,316 | -0.54% | 4.4만 |
|---|
| 2026.09.14 | ₩460,215 | ₩463,058 | ₩460,027 | ₩461,663 | +0.31% | 6.6만 |
|---|
| 2026.09.11 | ₩464,010 | ₩464,734 | ₩463,232 | ₩463,514 | -0.11% | 5.2만 |
|---|
| 2026.09.10 | ₩460,041 | ₩461,127 | ₩459,370 | ₩459,612 | -0.09% | 4.8만 |
|---|
| 2026.09.09 | ₩464,426 | ₩464,547 | ₩461,878 | ₩462,495 | -0.42% | 5.8만 |
|---|
| 2026.09.08 | ₩467,859 | ₩467,859 | ₩464,667 | ₩464,842 | -0.64% | 5.9만 |
|---|
| 2026.09.04 | ₩468,556 | ₩469,187 | ₩466,987 | ₩467,618 | -0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩466,451 | ₩469,830 | ₩465,485 | ₩469,281 | +0.61% | 11.8만 |
|---|
| 2026.09.02 | ₩462,776 | ₩464,976 | ₩462,253 | ₩464,238 | +0.32% | 7.6만 |
|---|
| 2026.09.01 | ₩463,594 | ₩464,050 | ₩460,818 | ₩462,039 | -0.34% | 5만 |
|---|
| 2026.08.31 | ₩465,740 | ₩466,223 | ₩464,238 | ₩465,579 | -0.03% | 14.5만 |
|---|
| 2026.08.28 | ₩468,959 | ₩470,608 | ₩466,585 | ₩467,175 | -0.38% | 7.8만 |
|---|
| 2026.08.27 | ₩467,390 | ₩469,227 | ₩466,464 | ₩468,570 | +0.25% | 6.6만 |
|---|
| 2026.08.26 | ₩465,070 | ₩466,223 | ₩464,413 | ₩465,512 | +0.10% | 5.2만 |
|---|
| 2026.08.25 | ₩466,330 | ₩466,330 | ₩464,077 | ₩465,526 | -0.17% | 25.1만 |
|---|
| 2026.08.24 | ₩464,386 | ₩465,056 | ₩463,474 | ₩463,983 | -0.09% | 8.3만 |
|---|
| 2026.08.21 | ₩466,236 | ₩466,478 | ₩464,506 | ₩465,485 | -0.16% | 6만 |
|---|
| 2026.08.20 | ₩466,330 | ₩466,666 | ₩463,139 | ₩463,608 | -0.58% | 6만 |
|---|
| 2026.08.19 | ₩467,470 | ₩469,187 | ₩466,880 | ₩467,537 | +0.01% | 3.9만 |
|---|
| 2026.08.18 | ₩467,148 | ₩467,443 | ₩465,861 | ₩466,169 | -0.21% | 4.1만 |
|---|
| 2026.08.17 | ₩472,647 | ₩472,647 | ₩469,522 | ₩469,629 | -0.64% | 4.3만 |
|---|
| 2026.08.14 | ₩473,720 | ₩473,720 | ₩471,386 | ₩471,855 | -0.39% | 4.5만 |
|---|
| 2026.08.13 | ₩469,817 | ₩473,545 | ₩469,817 | ₩472,539 | +0.58% | 6.6만 |
|---|
| 2026.08.12 | ₩471,413 | ₩471,413 | ₩468,825 | ₩469,535 | -0.40% | 4.5만 |
|---|
| 2026.08.11 | ₩470,005 | ₩470,327 | ₩467,591 | ₩468,114 | -0.40% | 9.2만 |
|---|
| 2026.08.10 | ₩469,602 | ₩470,850 | ₩468,556 | ₩469,509 | -0.02% | 6.4만 |
|---|
| 2026.08.07 | ₩468,127 | ₩469,938 | ₩467,993 | ₩469,602 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩467,564 | ₩468,382 | ₩465,740 | ₩466,357 | -0.26% | 6.2만 |
|---|
| 2026.08.05 | ₩470,957 | ₩471,279 | ₩466,894 | ₩466,947 | -0.85% | 7만 |
|---|
| 2026.08.04 | ₩461,851 | ₩469,294 | ₩461,851 | ₩468,154 | +1.36% | 6.8만 |
|---|
| 2026.08.03 | ₩453,469 | ₩460,269 | ₩453,469 | ₩459,612 | +1.35% | 10.2만 |
|---|
| 2026.07.31 | ₩451,257 | ₩454,100 | ₩447,676 | ₩452,893 | +0.36% | 11만 |
|---|
| 2026.07.30 | ₩446,322 | ₩450,546 | ₩445,892 | ₩450,036 | +0.83% | 7.9만 |
|---|
| 2026.07.29 | ₩449,473 | ₩450,814 | ₩442,701 | ₩443,143 | -1.41% | 5.2만 |
|---|
| 2026.07.28 | ₩448,373 | ₩450,921 | ₩446,965 | ₩449,728 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩452,330 | ₩452,410 | ₩447,005 | ₩448,709 | -0.80% | 5.7만 |
|---|
| 2026.07.24 | ₩448,521 | ₩451,082 | ₩447,515 | ₩448,239 | -0.06% | 5.5만 |
|---|
| 2026.07.23 | ₩449,258 | ₩450,425 | ₩446,040 | ₩447,756 | -0.33% | 11만 |
|---|
| 2026.07.22 | ₩453,563 | ₩454,918 | ₩453,040 | ₩453,282 | -0.06% | 7.3만 |
|---|
| 2026.07.21 | ₩451,713 | ₩454,287 | ₩451,377 | ₩453,858 | +0.48% | 6.8만 |
|---|
| 2026.07.20 | ₩453,268 | ₩454,180 | ₩449,916 | ₩450,117 | -0.70% | 11.8만 |
|---|
| 2026.07.17 | ₩450,667 | ₩453,496 | ₩449,701 | ₩451,404 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩457,573 | ₩457,882 | ₩454,073 | ₩455,655 | -0.42% | 5만 |
|---|
| 2026.07.15 | ₩458,029 | ₩458,619 | ₩455,307 | ₩457,841 | -0.04% | 7.1만 |
|---|
| 2026.07.14 | ₩455,561 | ₩457,224 | ₩454,851 | ₩456,742 | +0.26% | 5.2만 |
|---|
| 2026.07.13 | ₩457,238 | ₩457,466 | ₩454,086 | ₩454,690 | -0.56% | 5.9만 |
|---|
| 2026.07.10 | ₩456,380 | ₩458,405 | ₩454,247 | ₩458,069 | +0.37% | 8.7만 |
|---|
| 2026.07.09 | ₩453,483 | ₩456,742 | ₩453,121 | ₩456,500 | +0.67% | 5.5만 |
|---|
| 2026.07.08 | ₩452,034 | ₩453,107 | ₩449,165 | ₩453,107 | +0.24% | 8.4만 |
|---|
| 2026.07.07 | ₩456,594 | ₩456,594 | ₩452,920 | ₩454,247 | -0.51% | 3.9만 |
|---|
| 2026.07.06 | ₩455,105 | ₩457,332 | ₩454,730 | ₩456,634 | +0.34% | 6.7만 |
|---|
| 2026.07.02 | ₩455,226 | ₩456,943 | ₩449,942 | ₩452,893 | -0.51% | 14.7만 |
|---|
| 2026.07.01 | ₩452,437 | ₩456,031 | ₩451,793 | ₩453,295 | +0.19% | 7.3만 |
|---|
| 2026.06.30 | ₩451,109 | ₩455,052 | ₩450,948 | ₩454,247 | +0.70% | 12만 |
|---|
| 2026.06.29 | ₩447,515 | ₩450,908 | ₩445,195 | ₩450,693 | +0.71% | 10만 |
|---|
| 2026.06.26 | ₩442,486 | ₩447,528 | ₩442,258 | ₩443,626 | +0.26% | 13.3만 |
|---|
| 2026.06.25 | ₩448,910 | ₩448,910 | ₩443,371 | ₩445,275 | -0.81% | 13만 |
|---|
| 2026.06.24 | ₩446,281 | ₩449,098 | ₩444,001 | ₩444,766 | -0.34% | 16.3만 |
|---|
| 2026.06.23 | ₩444,618 | ₩448,655 | ₩444,551 | ₩445,235 | +0.14% | 13.6만 |
|---|
| 2026.06.22 | ₩452,799 | ₩454,730 | ₩450,653 | ₩451,243 | -0.34% | 11.8만 |
|---|
| 2026.06.18 | ₩453,858 | ₩453,872 | ₩451,082 | ₩452,450 | -0.31% | 49.6만 |
|---|
| 2026.06.17 | ₩455,789 | ₩456,031 | ₩448,454 | ₩449,218 | -1.44% | 10.5만 |
|---|
| 2026.06.16 | ₩457,077 | ₩458,190 | ₩454,931 | ₩455,052 | -0.44% | 3.3만 |
|---|
| 2026.06.15 | ₩456,192 | ₩458,874 | ₩456,192 | ₩457,667 | +0.32% | 7.7만 |
|---|
| 2026.06.12 | ₩449,205 | ₩451,632 | ₩446,590 | ₩449,996 | +0.18% | 6.5만 |
|---|
| 2026.06.11 | ₩441,628 | ₩448,923 | ₩439,858 | ₩448,065 | +1.46% | 6.1만 |
|---|
| 2026.06.10 | ₩444,618 | ₩447,984 | ₩440,032 | ₩440,676 | -0.89% | 10.2만 |
|---|
| 2026.06.09 | ₩451,257 | ₩452,906 | ₩438,570 | ₩447,072 | -0.93% | 7만 |
|---|
| 2026.06.08 | ₩450,600 | ₩451,806 | ₩447,958 | ₩448,212 | -0.53% | 14만 |
|---|
| 2026.06.05 | ₩456,420 | ₩456,420 | ₩445,933 | ₩447,381 | -1.98% | 8.9만 |
|---|
| 2026.06.04 | ₩455,977 | ₩459,571 | ₩455,535 | ₩458,887 | +0.64% | 7.7만 |
|---|
| 2026.06.03 | ₩459,652 | ₩459,652 | ₩456,701 | ₩456,876 | -0.60% | 5.3만 |
|---|
| 2026.06.02 | ₩458,270 | ₩460,322 | ₩458,270 | ₩460,108 | +0.40% | 8.2만 |
|---|
| 2026.06.01 | ₩457,868 | ₩460,242 | ₩456,916 | ₩459,088 | +0.27% | 6.9만 |
|---|
| 2026.05.29 | ₩457,761 | ₩458,726 | ₩456,835 | ₩458,042 | +0.06% | 5.5만 |
|---|
| 2026.05.28 | ₩453,657 | ₩457,104 | ₩453,349 | ₩456,835 | +0.70% | 6.8만 |
|---|
| 2026.05.27 | ₩454,220 | ₩454,770 | ₩452,960 | ₩454,019 | -0.04% | 5.1만 |
|---|
| 2026.05.26 | ₩453,697 | ₩455,226 | ₩453,013 | ₩454,207 | +0.11% | 9.9만 |
|---|
| 2026.05.22 | ₩451,780 | ₩452,973 | ₩450,707 | ₩451,029 | -0.17% | 6.2만 |
|---|
| 2026.05.21 | ₩447,059 | ₩450,331 | ₩445,799 | ₩449,325 | +0.51% | 5만 |
|---|
| 2026.05.20 | ₩444,136 | ₩448,440 | ₩443,814 | ₩448,306 | +0.94% | 8.4만 |
|---|
| 2026.05.19 | ₩444,015 | ₩445,624 | ₩442,419 | ₩443,505 | -0.11% | 10.1만 |
|---|
| 2026.05.18 | ₩446,630 | ₩448,172 | ₩443,478 | ₩446,362 | -0.06% | 4.3만 |
|---|
| 2026.05.15 | ₩447,636 | ₩449,017 | ₩446,000 | ₩446,509 | -0.25% | 10.5만 |
|---|
| 2026.05.14 | ₩449,540 | ₩452,960 | ₩449,540 | ₩452,021 | +0.55% | 5.5만 |
|---|
| 2026.05.13 | ₩446,040 | ₩449,486 | ₩444,484 | ₩448,735 | +0.60% | 6.7만 |
|---|
| 2026.05.12 | ₩445,410 | ₩446,657 | ₩442,714 | ₩446,214 | +0.18% | 3.7만 |
|---|
| 2026.05.11 | ₩445,664 | ₩448,078 | ₩445,664 | ₩447,032 | +0.31% | 6.4만 |
|---|
| 2026.05.08 | ₩445,356 | ₩446,643 | ₩444,887 | ₩446,322 | +0.22% | 8.4만 |
|---|
| 2026.05.07 | ₩445,182 | ₩445,825 | ₩442,231 | ₩442,969 | -0.50% | 6.3만 |
|---|
| 2026.05.06 | ₩441,386 | ₩445,195 | ₩441,386 | ₩444,377 | +0.68% | 8.1만 |
|---|
| 2026.05.05 | ₩437,310 | ₩439,469 | ₩437,310 | ₩438,637 | +0.30% | 5.4만 |
|---|
| 2026.05.04 | ₩435,714 | ₩437,833 | ₩433,675 | ₩435,325 | -0.09% | 23.8만 |
|---|
| 2026.05.01 | ₩437,658 | ₩439,187 | ₩436,800 | ₩436,800 | -0.20% | 7.2만 |
|---|
| 2026.04.30 | ₩433,313 | ₩436,357 | ₩430,980 | ₩435,445 | +0.49% | 6만 |
|---|
| 2026.04.29 | ₩431,288 | ₩431,503 | ₩429,518 | ₩431,167 | -0.03% | 6.4만 |
|---|
| 2026.04.28 | ₩431,610 | ₩432,374 | ₩430,457 | ₩431,610 | 0.00% | 3.5만 |
|---|
| 2026.04.27 | ₩432,589 | ₩434,118 | ₩432,441 | ₩433,984 | +0.32% | 12만 |
|---|
| 2026.04.24 | ₩431,315 | ₩433,662 | ₩430,604 | ₩433,434 | +0.49% | 6.5만 |
|---|
| 2026.04.23 | ₩430,631 | ₩432,495 | ₩426,554 | ₩430,524 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩431,208 | ₩432,374 | ₩430,792 | ₩432,374 | +0.27% | 9.6만 |
|---|
| 2026.04.21 | ₩432,213 | ₩432,629 | ₩427,359 | ₩428,016 | -0.97% | 5.4만 |
|---|
| 2026.04.20 | ₩430,376 | ₩431,369 | ₩429,303 | ₩430,966 | +0.14% | 9.5만 |
|---|
| 2026.04.17 | ₩428,821 | ₩432,857 | ₩428,821 | ₩431,530 | +0.63% | 11.1만 |
|---|
| 2026.04.16 | ₩426,018 | ₩426,863 | ₩424,502 | ₩426,112 | +0.02% | 12.7만 |
|---|
| 2026.04.15 | ₩422,920 | ₩425,347 | ₩422,209 | ₩425,173 | +0.53% | 7.5만 |
|---|
| 2026.04.14 | ₩418,105 | ₩422,088 | ₩418,105 | ₩421,874 | +0.90% | 6.7만 |
|---|
| 2026.04.13 | ₩411,239 | ₩417,193 | ₩411,172 | ₩417,100 | +1.43% | 13.9만 |
|---|
| 2026.04.10 | ₩414,538 | ₩414,538 | ₩412,124 | ₩412,687 | -0.45% | 8.9만 |
|---|
| 2026.04.09 | ₩410,622 | ₩413,921 | ₩409,603 | ₩413,184 | +0.62% | 7.4만 |
|---|
| 2026.04.08 | ₩411,990 | ₩411,990 | ₩408,557 | ₩411,118 | -0.21% | 9만 |
|---|
| 2026.04.07 | ₩399,880 | ₩401,168 | ₩396,286 | ₩400,725 | +0.21% | 11만 |
|---|
| 2026.04.06 | ₩399,344 | ₩401,262 | ₩398,995 | ₩400,832 | +0.37% | 12만 |
|---|
| 2026.04.02 | ₩392,893 | ₩400,537 | ₩392,504 | ₩399,035 | +1.56% | 34.2만 |
|---|
| 2026.04.01 | ₩398,311 | ₩400,698 | ₩397,372 | ₩398,606 | +0.07% | 16.4만 |
|---|
| 2026.03.31 | ₩389,044 | ₩396,434 | ₩388,253 | ₩395,777 | +1.73% | 17.4만 |
|---|
| 2026.03.30 | ₩389,044 | ₩389,487 | ₩382,956 | ₩384,458 | -1.18% | 18.3만 |
|---|
| 2026.03.27 | ₩390,882 | ₩390,882 | ₩385,316 | ₩386,403 | -1.15% | 27.7만 |
|---|
| 2026.03.26 | ₩396,165 | ₩398,392 | ₩392,424 | ₩392,424 | -0.94% | 10.4만 |
|---|
| 2026.03.25 | ₩400,591 | ₩401,704 | ₩397,976 | ₩399,465 | -0.28% | 13.3만 |
|---|
| 2026.03.24 | ₩396,072 | ₩399,169 | ₩395,227 | ₩397,118 | +0.26% | 9.7만 |
|---|
| 2026.03.23 | ₩400,135 | ₩404,038 | ₩398,807 | ₩399,800 | -0.08% | 20만 |
|---|
| 2026.03.20 | ₩400,698 | ₩400,698 | ₩393,108 | ₩395,186 | -1.38% | 15.6만 |
|---|
| 2026.03.19 | ₩399,009 | ₩403,005 | ₩398,311 | ₩401,141 | +0.53% | 10.4만 |
|---|
| 2026.03.18 | ₩406,465 | ₩407,135 | ₩402,080 | ₩402,294 | -1.03% | 6.8만 |
|---|
| 2026.03.17 | ₩408,235 | ₩409,911 | ₩407,538 | ₩407,779 | -0.11% | 4.3만 |
|---|
| 2026.03.16 | ₩405,580 | ₩408,141 | ₩405,499 | ₩406,545 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩406,156 | ₩408,262 | ₩401,892 | ₩402,281 | -0.95% | 6.6만 |
|---|
| 2026.03.12 | ₩408,302 | ₩408,302 | ₩404,547 | ₩404,668 | -0.89% | 10.6만 |
|---|
| 2026.03.11 | ₩411,816 | ₩413,009 | ₩409,321 | ₩411,078 | -0.18% | 4.4만 |
|---|
| 2026.03.10 | ₩412,580 | ₩415,490 | ₩410,354 | ₩411,561 | -0.25% | 8.7만 |
|---|
| 2026.03.09 | ₩404,775 | ₩413,452 | ₩402,670 | ₩412,567 | +1.92% | 10.8만 |
|---|
| 2026.03.06 | ₩409,335 | ₩411,011 | ₩407,565 | ₩408,973 | -0.09% | 7.6만 |
|---|
| 2026.03.05 | ₩414,712 | ₩417,046 | ₩411,078 | ₩414,122 | -0.14% | 15.6만 |
|---|
| 2026.03.04 | ₩415,665 | ₩417,944 | ₩413,693 | ₩417,033 | +0.33% | 4.5만 |
|---|
| 2026.03.03 | ₩410,944 | ₩415,423 | ₩407,256 | ₩413,921 | +0.72% | 18.1만 |
|---|
| 2026.03.02 | ₩412,661 | ₩419,232 | ₩412,661 | ₩417,985 | +1.29% | 12만 |
|---|
| 2026.02.27 | ₩415,718 | ₩417,918 | ₩415,128 | ₩417,716 | +0.48% | 6.5만 |
|---|
| 2026.02.26 | ₩421,163 | ₩421,270 | ₩416,550 | ₩419,607 | -0.37% | 5.5만 |
|---|
| 2026.02.25 | ₩419,876 | ₩421,659 | ₩419,621 | ₩421,284 | +0.34% | 19.3만 |
|---|
| 2026.02.24 | ₩414,176 | ₩418,548 | ₩413,653 | ₩417,944 | +0.91% | 4.1만 |
|---|
| 2026.02.23 | ₩417,998 | ₩419,420 | ₩413,586 | ₩414,766 | -0.77% | 7만 |
|---|
| 2026.02.20 | ₩415,517 | ₩419,755 | ₩415,316 | ₩419,406 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩416,201 | ₩417,421 | ₩414,820 | ₩416,644 | +0.11% | 5.2만 |
|---|
| 2026.02.18 | ₩416,402 | ₩419,151 | ₩415,919 | ₩417,502 | +0.26% | 7만 |
|---|
| 2026.02.17 | ₩413,304 | ₩416,630 | ₩411,159 | ₩415,262 | +0.47% | 16만 |
|---|
| 2026.02.13 | ₩414,605 | ₩417,354 | ₩412,419 | ₩414,619 | +0.00% | 40.6만 |
|---|
| 2026.02.12 | ₩422,182 | ₩422,839 | ₩413,854 | ₩414,096 | -1.92% | 7.8만 |
|---|
| 2026.02.11 | ₩423,510 | ₩423,966 | ₩419,540 | ₩420,761 | -0.65% | 4.7만 |
|---|
| 2026.02.10 | ₩423,027 | ₩423,765 | ₩420,908 | ₩421,029 | -0.47% | 4.6만 |
|---|
| 2026.02.09 | ₩419,218 | ₩423,108 | ₩419,218 | ₩422,088 | +0.68% | 12.3만 |
|---|
| 2026.02.06 | ₩413,774 | ₩420,747 | ₩413,774 | ₩420,506 | +1.63% | 6.1만 |
|---|
| 2026.02.05 | ₩413,975 | ₩415,316 | ₩410,810 | ₩411,776 | -0.53% | 7.8만 |
|---|
| 2026.02.04 | ₩419,809 | ₩419,822 | ₩414,176 | ₩416,966 | -0.68% | 7.3만 |
|---|
| 2026.02.03 | ₩422,947 | ₩422,947 | ₩415,396 | ₩418,763 | -0.99% | 10.7만 |
|---|
| 2026.02.02 | ₩418,655 | ₩423,121 | ₩418,655 | ₩422,303 | +0.87% | 15.5만 |
|---|
| 2026.01.30 | ₩420,077 | ₩421,525 | ₩417,435 | ₩420,224 | +0.04% | 15.1만 |
|---|
| 2026.01.29 | ₩422,973 | ₩423,778 | ₩416,268 | ₩421,726 | -0.29% | 11.8만 |
|---|
| 2026.01.28 | ₩423,859 | ₩424,288 | ₩421,874 | ₩422,652 | -0.28% | 12만 |
|---|
| 2026.01.27 | ₩421,820 | ₩423,577 | ₩421,820 | ₩423,000 | +0.28% | 5.3만 |
|---|
| 2026.01.26 | ₩420,372 | ₩422,236 | ₩420,372 | ₩421,418 | +0.25% | 12.8만 |
|---|
| 2026.01.23 | ₩419,192 | ₩420,492 | ₩418,535 | ₩419,500 | +0.07% | 9.2만 |
|---|
| 2026.01.22 | ₩420,184 | ₩420,855 | ₩418,535 | ₩419,567 | -0.15% | 9.1만 |
|---|
| 2026.01.21 | ₩413,975 | ₩419,353 | ₩413,157 | ₩417,314 | +0.81% | 7.6만 |
|---|
| 2026.01.20 | ₩414,726 | ₩416,845 | ₩412,124 | ₩412,366 | -0.57% | 15.6만 |
|---|
| 2026.01.16 | ₩422,062 | ₩422,518 | ₩420,291 | ₩421,029 | -0.24% | 8.7만 |
|---|
| 2026.01.15 | ₩422,383 | ₩423,322 | ₩420,922 | ₩421,418 | -0.23% | 8.5만 |
|---|
| 2026.01.14 | ₩420,814 | ₩420,908 | ₩417,743 | ₩420,399 | -0.10% | 10.2만 |
|---|
| 2026.01.13 | ₩423,510 | ₩423,510 | ₩420,734 | ₩422,048 | -0.35% | 4.9만 |
|---|
| 2026.01.12 | ₩420,345 | ₩423,389 | ₩420,345 | ₩423,027 | +0.64% | 12.9만 |
|---|
| 2026.01.09 | ₩420,224 | ₩422,933 | ₩419,446 | ₩422,222 | +0.48% | 10.8만 |
|---|
| 2026.01.08 | ₩419,366 | ₩420,251 | ₩418,467 | ₩419,648 | +0.07% | 9.8만 |
|---|
| 2026.01.07 | ₩421,471 | ₩422,249 | ₩419,581 | ₩419,728 | -0.41% | 9.1만 |
|---|
| 2026.01.06 | ₩418,736 | ₩421,337 | ₩418,575 | ₩421,109 | +0.57% | 6.9만 |
|---|
| 2026.01.05 | ₩417,475 | ₩419,353 | ₩416,925 | ₩418,467 | +0.24% | 17.6만 |
|---|
| 2026.01.02 | ₩416,456 | ₩417,314 | ₩413,398 | ₩415,517 | -0.23% | 16.1만 |
|---|
| 2025.12.31 | ₩417,274 | ₩417,623 | ₩414,350 | ₩414,444 | -0.68% | 7.9만 |
|---|
| 2025.12.30 | ₩417,556 | ₩418,508 | ₩417,381 | ₩417,582 | +0.01% | 8.6만 |
|---|
| 2025.12.29 | ₩417,515 | ₩418,937 | ₩417,140 | ₩418,172 | +0.16% | 7.9만 |
|---|
| 2025.12.26 | ₩419,594 | ₩420,372 | ₩419,111 | ₩419,661 | +0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩418,400 | ₩419,996 | ₩418,293 | ₩419,768 | +0.33% | 4.1만 |
|---|
| 2025.12.23 | ₩416,013 | ₩418,347 | ₩416,013 | ₩418,226 | +0.53% | 9.2만 |
|---|
| 2025.12.22 | ₩415,557 | ₩416,992 | ₩415,557 | ₩416,255 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩412,433 | ₩415,490 | ₩412,433 | ₩415,021 | +0.63% | 11.8만 |
|---|
| 2025.12.18 | ₩412,151 | ₩413,935 | ₩410,662 | ₩411,467 | -0.17% | 9.4만 |
|---|
| 2025.12.17 | ₩413,747 | ₩413,747 | ₩408,275 | ₩408,369 | -1.30% | 10.7만 |
|---|
| 2025.12.16 | ₩412,996 | ₩414,082 | ₩410,461 | ₩412,822 | -0.04% | 17.2만 |
|---|
| 2025.12.15 | ₩416,617 | ₩416,912 | ₩413,197 | ₩413,948 | -0.64% | 9.3만 |
|---|
| 2025.12.12 | ₩418,333 | ₩419,111 | ₩413,237 | ₩414,605 | -0.89% | 22.9만 |
|---|
| 2025.12.11 | ₩416,523 | ₩419,366 | ₩415,396 | ₩419,245 | +0.65% | 6만 |
|---|
| 2025.12.10 | ₩414,793 | ₩418,977 | ₩414,377 | ₩417,757 | +0.71% | 8.5만 |
|---|
| 2025.12.09 | ₩415,182 | ₩416,684 | ₩414,994 | ₩415,048 | -0.03% | 9.1만 |
|---|
| 2025.12.08 | ₩417,167 | ₩417,167 | ₩414,511 | ₩415,571 | -0.38% | 16.5만 |
|---|
| 2025.12.05 | ₩416,885 | ₩418,441 | ₩416,510 | ₩416,912 | +0.01% | 9.2만 |
|---|
| 2025.12.04 | ₩416,456 | ₩416,456 | ₩414,511 | ₩416,268 | -0.05% | 7만 |
|---|
| 2025.12.03 | ₩413,519 | ₩416,456 | ₩413,519 | ₩415,732 | +0.54% | 7만 |
|---|
| 2025.12.02 | ₩414,900 | ₩415,584 | ₩413,063 | ₩414,243 | -0.16% | 5.6만 |
|---|
| 2025.12.01 | ₩412,902 | ₩415,276 | ₩412,661 | ₩413,452 | +0.13% | 6.6만 |
|---|
| 2025.11.28 | ₩413,921 | ₩415,504 | ₩413,921 | ₩415,463 | +0.37% | 2.1만 |
|---|
| 2025.11.26 | ₩411,534 | ₩414,350 | ₩411,494 | ₩413,143 | +0.39% | 10.3만 |
|---|
| 2025.11.25 | ₩405,768 | ₩410,864 | ₩403,930 | ₩410,274 | +1.11% | 11.7만 |
|---|
| 2025.11.24 | ₩402,348 | ₩406,840 | ₩401,838 | ₩405,714 | +0.84% | 6.1만 |
|---|
| 2025.11.21 | ₩396,809 | ₩403,367 | ₩395,254 | ₩400,148 | +0.84% | 10.4만 |
|---|
| 2025.11.20 | ₩408,718 | ₩409,831 | ₩395,683 | ₩395,937 | -3.13% | 8.8만 |
|---|
| 2025.11.19 | ₩401,503 | ₩404,856 | ₩400,081 | ₩402,308 | +0.20% | 6.5만 |
|---|
| 2025.11.18 | ₩401,811 | ₩403,716 | ₩398,579 | ₩400,926 | -0.22% | 6.9만 |
|---|
| 2025.11.17 | ₩406,988 | ₩408,946 | ₩401,959 | ₩403,903 | -0.76% | 6.4만 |
|---|
| 2025.11.14 | ₩403,769 | ₩410,394 | ₩402,857 | ₩407,967 | +1.04% | 7만 |
|---|
| 2025.11.13 | ₩413,345 | ₩413,452 | ₩407,430 | ₩408,114 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩415,852 | ₩416,375 | ₩413,908 | ₩415,222 | -0.15% | 3.7만 |
|---|
| 2025.11.11 | ₩412,795 | ₩415,316 | ₩412,607 | ₩414,900 | +0.51% | 4.5만 |
|---|
| 2025.11.10 | ₩411,682 | ₩414,525 | ₩410,421 | ₩413,921 | +0.54% | 7.4만 |
|---|
| 2025.11.07 | ₩405,164 | ₩407,886 | ₩401,691 | ₩407,752 | +0.64% | 7.4만 |
|---|
| 2025.11.06 | ₩410,488 | ₩411,480 | ₩406,344 | ₩407,015 | -0.85% | 6.5만 |
|---|
| 2025.11.05 | ₩409,777 | ₩413,586 | ₩409,549 | ₩411,467 | +0.41% | 12.9만 |
|---|
| 2025.11.04 | ₩410,193 | ₩412,929 | ₩409,670 | ₩410,019 | -0.04% | 10만 |
|---|
| 2025.11.03 | ₩416,188 | ₩416,429 | ₩412,835 | ₩415,101 | -0.26% | 9.6만 |
|---|
| 2025.10.31 | ₩416,402 | ₩416,402 | ₩413,050 | ₩414,458 | -0.47% | 6만 |
|---|
| 2025.10.30 | ₩415,075 | ₩416,644 | ₩412,889 | ₩412,996 | -0.50% | 5.3만 |
|---|
| 2025.10.29 | ₩418,789 | ₩418,964 | ₩415,356 | ₩417,167 | -0.39% | 7.4만 |
|---|
| 2025.10.28 | ₩419,004 | ₩419,004 | ₩416,791 | ₩417,757 | -0.30% | 4.7만 |
|---|
| 2025.10.27 | ₩416,496 | ₩417,113 | ₩415,477 | ₩417,019 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩411,843 | ₩413,117 | ₩411,722 | ₩412,164 | +0.08% | 4.4만 |
|---|
| 2025.10.23 | ₩406,317 | ₩409,670 | ₩406,317 | ₩409,040 | +0.67% | 5.9만 |
|---|
| 2025.10.22 | ₩409,402 | ₩409,402 | ₩403,810 | ₩406,237 | -0.77% | 3.7만 |
|---|
| 2025.10.21 | ₩408,758 | ₩409,898 | ₩408,262 | ₩409,107 | +0.09% | 5.4만 |
|---|
| 2025.10.20 | ₩406,224 | ₩409,254 | ₩405,540 | ₩408,637 | +0.59% | 11.1만 |
|---|
| 2025.10.17 | ₩401,583 | ₩404,641 | ₩400,832 | ₩404,386 | +0.70% | 6.6만 |
|---|
| 2025.10.16 | ₩405,996 | ₩407,162 | ₩400,350 | ₩402,106 | -0.96% | 6.7만 |
|---|
| 2025.10.15 | ₩406,519 | ₩408,302 | ₩402,831 | ₩405,017 | -0.37% | 4.7만 |
|---|
| 2025.10.14 | ₩399,800 | ₩405,486 | ₩397,802 | ₩403,474 | +0.92% | 4.1만 |
|---|
| 2025.10.13 | ₩403,099 | ₩404,654 | ₩401,892 | ₩403,850 | +0.19% | 5만 |
|---|
| 2025.10.10 | ₩409,482 | ₩410,381 | ₩397,466 | ₩397,681 | -2.88% | 5.5만 |
|---|