시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 3000 ETF 과거 주가
Vanguard Russell 3000 ETF · VTHR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 3000 ETF · VTHR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩457,461 | ₩459,486 | ₩456,630 | ₩458,829 | +0.30% | 2만 |
| 2026.10.08 | ₩455,986 | ₩457,408 | ₩454,672 | ₩456,027 | +0.01% | 6.6만 |
| 2026.10.07 | ₩457,140 | ₩458,051 | ₩455,678 | ₩457,609 | +0.10% | 3.3만 |
| 2026.10.06 | ₩459,728 | ₩460,921 | ₩459,245 | ₩459,513 | -0.05% | 6.2만 |
| 2026.10.05 | ₩454,364 | ₩457,971 | ₩453,975 | ₩457,019 | +0.58% | 2.2만 |
| 2026.10.02 | ₩453,466 | ₩455,866 | ₩453,184 | ₩453,989 | +0.12% | 11.9만 |
| 2026.10.01 | ₩451,441 | ₩451,441 | ₩447,820 | ₩450,288 | -0.26% | 8.6만 |
| 2026.09.30 | ₩451,468 | ₩453,412 | ₩449,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩449,872 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩451,669 | ₩451,669 | ₩449,161 | ₩450,288 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩453,063 | ₩453,197 | ₩450,180 | ₩451,119 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩454,149 | ₩455,289 | ₩452,098 | ₩454,874 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩450,556 | ₩453,278 | ₩450,328 | ₩452,674 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩455,450 | ₩457,837 | ₩452,460 | ₩452,983 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩457,180 | ₩458,963 | ₩457,180 | ₩457,891 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩454,203 | ₩458,239 | ₩453,761 | ₩457,622 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩450,878 | ₩450,971 | ₩449,081 | ₩450,851 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩451,722 | ₩451,722 | ₩449,698 | ₩451,079 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩449,175 | ₩450,408 | ₩443,717 | ₩445,916 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩450,113 | ₩450,113 | ₩447,378 | ₩447,753 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩449,966 | ₩451,508 | ₩448,558 | ₩450,046 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩452,071 | ₩453,117 | ₩451,575 | ₩452,071 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩448,585 | ₩449,671 | ₩447,901 | ₩448,142 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩452,916 | ₩452,916 | ₩450,569 | ₩451,025 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩456,523 | ₩456,523 | ₩453,050 | ₩453,613 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩457,971 | ₩457,971 | ₩455,517 | ₩456,094 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩455,169 | ₩458,118 | ₩454,458 | ₩457,663 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩450,757 | ₩453,278 | ₩450,757 | ₩452,715 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩451,025 | ₩452,514 | ₩449,443 | ₩450,341 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩454,806 | ₩454,806 | ₩452,715 | ₩454,042 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩457,676 | ₩458,950 | ₩455,088 | ₩455,477 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩454,726 | ₩458,025 | ₩454,726 | ₩457,207 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩453,761 | ₩455,209 | ₩453,171 | ₩454,391 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩453,801 | ₩454,833 | ₩452,902 | ₩454,404 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩454,525 | ₩454,525 | ₩452,420 | ₩452,916 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩454,753 | ₩455,504 | ₩453,358 | ₩454,444 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩454,579 | ₩455,437 | ₩452,219 | ₩452,219 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩456,214 | ₩458,092 | ₩455,919 | ₩456,201 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩455,544 | ₩456,737 | ₩454,753 | ₩454,941 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩460,425 | ₩461,605 | ₩458,494 | ₩458,615 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩461,980 | ₩461,980 | ₩460,237 | ₩460,532 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩460,653 | ₩462,021 | ₩459,701 | ₩461,431 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩460,492 | ₩460,492 | ₩457,837 | ₩458,333 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩458,896 | ₩459,352 | ₩456,603 | ₩456,912 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩458,266 | ₩459,298 | ₩457,649 | ₩458,145 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩457,368 | ₩458,708 | ₩457,140 | ₩458,574 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩455,718 | ₩457,180 | ₩454,458 | ₩454,927 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩458,561 | ₩459,888 | ₩455,826 | ₩455,919 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩449,939 | ₩458,306 | ₩449,939 | ₩457,247 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩444,294 | ₩449,269 | ₩444,133 | ₩448,839 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩441,143 | ₩443,315 | ₩436,932 | ₩441,987 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩436,905 | ₩440,110 | ₩435,806 | ₩439,413 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩438,233 | ₩439,976 | ₩432,480 | ₩432,588 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩437,817 | ₩440,392 | ₩436,517 | ₩439,292 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩442,122 | ₩442,122 | ₩436,570 | ₩438,340 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩437,683 | ₩440,714 | ₩437,053 | ₩437,630 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩437,951 | ₩439,547 | ₩436,222 | ₩437,723 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩442,122 | ₩444,254 | ₩442,122 | ₩442,738 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩442,215 | ₩443,757 | ₩441,143 | ₩443,449 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩442,323 | ₩443,409 | ₩439,480 | ₩439,587 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩440,767 | ₩442,779 | ₩438,287 | ₩440,660 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩445,863 | ₩447,083 | ₩443,288 | ₩444,723 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩446,694 | ₩447,834 | ₩444,428 | ₩447,190 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩445,702 | ₩446,225 | ₩443,838 | ₩445,662 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩446,024 | ₩446,614 | ₩443,275 | ₩443,932 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩446,037 | ₩447,686 | ₩443,798 | ₩447,204 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩443,529 | ₩446,091 | ₩442,618 | ₩445,822 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩441,317 | ₩442,229 | ₩438,756 | ₩442,215 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩445,822 | ₩446,855 | ₩442,725 | ₩443,717 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩445,139 | ₩446,573 | ₩444,924 | ₩446,050 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩444,964 | ₩446,278 | ₩439,922 | ₩442,846 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩443,100 | ₩445,487 | ₩442,148 | ₩443,114 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩440,285 | ₩444,777 | ₩440,285 | ₩444,414 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩438,944 | ₩440,807 | ₩435,538 | ₩440,687 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩432,279 | ₩437,335 | ₩431,877 | ₩435,015 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩439,279 | ₩439,279 | ₩434,519 | ₩434,934 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩436,128 | ₩439,265 | ₩434,237 | ₩435,256 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩435,739 | ₩438,327 | ₩434,264 | ₩435,323 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩442,591 | ₩444,334 | ₩440,472 | ₩441,250 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩442,899 | ₩442,913 | ₩440,486 | ₩442,859 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩445,326 | ₩445,554 | ₩437,804 | ₩438,622 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩446,681 | ₩447,458 | ₩443,824 | ₩444,079 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩446,131 | ₩447,954 | ₩445,474 | ₩446,815 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩438,260 | ₩440,834 | ₩435,524 | ₩439,507 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩431,408 | ₩438,447 | ₩429,517 | ₩436,852 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩433,138 | ₩436,691 | ₩429,262 | ₩429,866 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩439,158 | ₩441,558 | ₩427,600 | ₩435,886 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩438,206 | ₩440,673 | ₩436,932 | ₩437,080 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩444,173 | ₩445,407 | ₩435,028 | ₩436,074 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩444,012 | ₩448,156 | ₩444,012 | ₩447,606 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩448,692 | ₩448,692 | ₩445,165 | ₩445,447 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩446,359 | ₩448,893 | ₩446,359 | ₩448,571 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩445,072 | ₩448,665 | ₩445,072 | ₩447,552 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩446,573 | ₩447,391 | ₩445,769 | ₩446,667 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩442,122 | ₩445,970 | ₩442,122 | ₩445,514 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩443,261 | ₩443,503 | ₩441,907 | ₩442,993 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩441,558 | ₩443,999 | ₩441,558 | ₩443,087 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩440,512 | ₩441,692 | ₩439,198 | ₩439,882 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩435,310 | ₩438,930 | ₩434,639 | ₩438,126 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩432,963 | ₩437,053 | ₩432,427 | ₩437,013 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩432,521 | ₩434,183 | ₩430,670 | ₩431,810 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩435,806 | ₩436,570 | ₩432,185 | ₩434,760 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩437,790 | ₩437,790 | ₩434,988 | ₩435,149 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩438,179 | ₩441,706 | ₩438,179 | ₩440,727 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩435,095 | ₩438,354 | ₩434,277 | ₩437,536 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩434,210 | ₩436,007 | ₩431,783 | ₩435,377 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩435,109 | ₩437,133 | ₩435,109 | ₩436,061 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩434,103 | ₩435,685 | ₩434,076 | ₩435,457 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩435,712 | ₩435,712 | ₩431,609 | ₩432,092 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩431,394 | ₩434,586 | ₩431,086 | ₩434,224 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩427,761 | ₩428,954 | ₩427,144 | ₩428,243 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩426,648 | ₩427,385 | ₩423,081 | ₩424,730 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩426,835 | ₩428,444 | ₩426,259 | ₩426,379 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩422,947 | ₩425,696 | ₩420,091 | ₩425,347 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩421,539 | ₩421,539 | ₩418,844 | ₩420,399 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩421,163 | ₩422,276 | ₩419,997 | ₩421,056 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩422,223 | ₩423,604 | ₩421,928 | ₩423,429 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩421,686 | ₩423,108 | ₩419,943 | ₩422,960 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩419,621 | ₩422,089 | ₩416,564 | ₩420,024 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩421,499 | ₩421,794 | ₩420,332 | ₩421,726 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩421,083 | ₩422,330 | ₩417,060 | ₩417,731 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩419,729 | ₩420,841 | ₩419,179 | ₩420,453 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩417,771 | ₩422,223 | ₩417,771 | ₩420,949 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩415,840 | ₩416,028 | ₩413,882 | ₩415,625 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩412,541 | ₩414,740 | ₩411,670 | ₩414,660 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩408,452 | ₩411,576 | ₩408,170 | ₩411,482 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩400,795 | ₩406,883 | ₩400,795 | ₩406,387 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩403,879 | ₩403,919 | ₩401,988 | ₩402,364 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩400,285 | ₩403,732 | ₩399,508 | ₩403,410 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩402,190 | ₩402,190 | ₩398,435 | ₩400,715 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩389,371 | ₩391,234 | ₩386,729 | ₩390,752 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩389,290 | ₩390,953 | ₩389,116 | ₩390,913 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩382,921 | ₩389,612 | ₩382,921 | ₩389,102 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩388,660 | ₩390,698 | ₩387,775 | ₩388,539 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩378,429 | ₩386,501 | ₩378,429 | ₩385,603 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩378,496 | ₩379,609 | ₩373,374 | ₩374,513 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩381,178 | ₩381,178 | ₩375,599 | ₩376,163 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩387,252 | ₩388,539 | ₩382,653 | ₩382,961 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩390,926 | ₩392,093 | ₩388,030 | ₩389,464 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩385,254 | ₩389,210 | ₩385,254 | ₩386,649 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩389,961 | ₩393,688 | ₩388,767 | ₩389,169 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩390,014 | ₩390,014 | ₩382,948 | ₩384,584 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩388,445 | ₩392,616 | ₩388,070 | ₩390,805 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩395,740 | ₩396,585 | ₩391,704 | ₩391,704 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩397,067 | ₩399,427 | ₩396,719 | ₩397,027 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩395,123 | ₩397,590 | ₩395,123 | ₩396,343 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩395,847 | ₩397,724 | ₩391,596 | ₩391,851 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩396,786 | ₩397,470 | ₩393,983 | ₩393,983 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩400,969 | ₩401,465 | ₩398,757 | ₩400,500 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩401,814 | ₩404,751 | ₩400,312 | ₩400,782 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩393,956 | ₩402,444 | ₩392,589 | ₩401,854 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩398,717 | ₩400,192 | ₩396,906 | ₩398,502 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩404,201 | ₩406,239 | ₩400,782 | ₩403,906 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩405,099 | ₩407,500 | ₩403,383 | ₩406,547 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩401,211 | ₩404,965 | ₩396,719 | ₩403,584 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩402,055 | ₩408,760 | ₩401,573 | ₩407,875 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩405,140 | ₩407,312 | ₩404,818 | ₩407,097 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩410,959 | ₩410,959 | ₩406,212 | ₩409,162 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩409,283 | ₩410,972 | ₩408,881 | ₩410,744 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩403,691 | ₩407,848 | ₩402,739 | ₩407,553 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩407,151 | ₩409,417 | ₩403,302 | ₩403,839 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩404,885 | ₩408,988 | ₩404,885 | ₩408,827 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩405,837 | ₩406,762 | ₩404,737 | ₩406,132 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩406,279 | ₩408,787 | ₩405,984 | ₩407,352 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩403,423 | ₩406,185 | ₩400,849 | ₩404,751 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩403,839 | ₩406,963 | ₩402,270 | ₩404,415 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩411,924 | ₩412,461 | ₩403,423 | ₩403,799 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩413,587 | ₩414,003 | ₩408,907 | ₩410,275 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩412,139 | ₩413,091 | ₩410,610 | ₩410,610 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩409,725 | ₩412,649 | ₩409,001 | ₩411,643 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩404,550 | ₩410,517 | ₩404,550 | ₩409,699 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩402,592 | ₩405,005 | ₩400,473 | ₩400,822 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩408,706 | ₩409,323 | ₩403,732 | ₩406,293 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩412,354 | ₩412,488 | ₩404,831 | ₩408,183 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩407,701 | ₩412,313 | ₩407,701 | ₩411,455 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩408,921 | ₩410,503 | ₩406,615 | ₩409,055 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩412,126 | ₩412,783 | ₩405,957 | ₩411,308 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩412,944 | ₩413,601 | ₩411,321 | ₩411,911 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩412,260 | ₩412,863 | ₩411,348 | ₩412,367 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩410,047 | ₩411,670 | ₩409,833 | ₩410,999 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩409,658 | ₩410,248 | ₩408,344 | ₩409,176 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩410,704 | ₩410,838 | ₩408,867 | ₩409,632 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩404,067 | ₩408,988 | ₩403,168 | ₩407,459 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩404,563 | ₩406,762 | ₩402,230 | ₩402,538 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩411,603 | ₩411,871 | ₩409,766 | ₩410,677 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩412,394 | ₩412,756 | ₩410,624 | ₩410,852 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩409,699 | ₩410,423 | ₩407,285 | ₩409,645 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩412,716 | ₩412,716 | ₩410,168 | ₩411,415 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩409,471 | ₩412,555 | ₩409,471 | ₩412,085 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩409,833 | ₩411,884 | ₩409,699 | ₩411,348 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩407,553 | ₩409,229 | ₩407,352 | ₩408,693 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩410,302 | ₩410,879 | ₩408,264 | ₩408,465 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩407,620 | ₩410,141 | ₩407,593 | ₩409,953 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩405,864 | ₩408,022 | ₩405,864 | ₩407,017 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩405,341 | ₩405,689 | ₩402,324 | ₩403,825 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩405,408 | ₩405,461 | ₩402,712 | ₩402,712 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩406,708 | ₩407,084 | ₩405,837 | ₩406,038 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩407,070 | ₩407,285 | ₩405,689 | ₩406,547 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩408,304 | ₩409,323 | ₩407,660 | ₩408,250 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩407,325 | ₩408,854 | ₩407,044 | ₩408,452 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩405,019 | ₩407,178 | ₩405,019 | ₩407,137 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩404,912 | ₩406,092 | ₩404,509 | ₩405,689 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩402,190 | ₩404,496 | ₩402,190 | ₩404,214 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩401,050 | ₩403,048 | ₩399,843 | ₩400,540 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩402,887 | ₩402,887 | ₩397,349 | ₩397,456 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩402,994 | ₩402,994 | ₩399,642 | ₩401,747 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩406,480 | ₩406,480 | ₩402,270 | ₩403,423 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩407,486 | ₩408,049 | ₩402,900 | ₩403,879 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩406,051 | ₩408,492 | ₩404,643 | ₩408,224 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩403,530 | ₩407,969 | ₩403,450 | ₩407,245 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩403,530 | ₩405,555 | ₩403,504 | ₩403,946 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩405,998 | ₩405,998 | ₩403,450 | ₩404,000 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩405,676 | ₩407,285 | ₩405,220 | ₩405,542 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩405,381 | ₩405,381 | ₩403,316 | ₩404,643 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩402,002 | ₩404,979 | ₩401,707 | ₩404,308 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩402,847 | ₩404,053 | ₩401,519 | ₩402,605 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩400,728 | ₩403,611 | ₩400,728 | ₩401,841 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩402,498 | ₩403,973 | ₩402,498 | ₩403,933 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩400,782 | ₩403,061 | ₩400,312 | ₩401,667 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩395,177 | ₩399,736 | ₩392,843 | ₩399,159 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩390,470 | ₩395,579 | ₩390,470 | ₩395,002 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩386,072 | ₩392,361 | ₩384,356 | ₩389,129 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩397,604 | ₩398,609 | ₩384,731 | ₩384,879 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩389,652 | ₩393,675 | ₩389,169 | ₩391,167 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩389,719 | ₩392,079 | ₩387,051 | ₩389,867 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩395,458 | ₩397,563 | ₩390,497 | ₩392,213 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩391,677 | ₩398,690 | ₩391,677 | ₩396,303 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩402,042 | ₩402,042 | ₩395,981 | ₩396,531 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩405,032 | ₩405,072 | ₩402,940 | ₩403,517 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩401,331 | ₩403,892 | ₩401,211 | ₩403,289 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩401,331 | ₩403,195 | ₩399,454 | ₩402,592 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩393,970 | ₩396,719 | ₩390,738 | ₩396,625 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩400,205 | ₩400,205 | ₩395,177 | ₩395,941 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩398,301 | ₩402,203 | ₩398,301 | ₩400,420 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩398,851 | ₩401,479 | ₩398,529 | ₩398,583 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩404,912 | ₩404,912 | ₩401,559 | ₩403,638 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩405,032 | ₩405,032 | ₩402,538 | ₩403,423 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩404,214 | ₩405,314 | ₩401,720 | ₩401,774 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩407,446 | ₩407,446 | ₩404,442 | ₩405,703 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩406,722 | ₩407,245 | ₩405,555 | ₩406,454 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩404,053 | ₩405,904 | ₩404,053 | ₩405,890 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩400,875 | ₩402,096 | ₩400,875 | ₩401,264 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩395,338 | ₩398,676 | ₩395,338 | ₩398,153 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩397,617 | ₩397,617 | ₩392,790 | ₩395,297 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩397,993 | ₩398,743 | ₩397,282 | ₩397,858 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩395,431 | ₩398,220 | ₩395,431 | ₩397,805 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩390,148 | ₩394,064 | ₩390,148 | ₩393,313 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩396,115 | ₩396,115 | ₩390,095 | ₩391,663 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩396,611 | ₩397,470 | ₩391,891 | ₩394,386 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩388,928 | ₩394,815 | ₩387,708 | ₩392,897 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩390,805 | ₩393,460 | ₩390,805 | ₩393,004 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩397,872 | ₩398,623 | ₩386,662 | ₩386,756 | -2.79% | 1.9만 |
|---|