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 | ₩455,271 | ₩457,286 | ₩454,444 | ₩456,632 | +0.30% | 2만 |
| 2026.10.08 | ₩453,803 | ₩455,218 | ₩452,495 | ₩453,843 | +0.01% | 6.6만 |
| 2026.10.07 | ₩454,951 | ₩455,858 | ₩453,496 | ₩455,418 | +0.10% | 3.3만 |
| 2026.10.06 | ₩457,526 | ₩458,714 | ₩457,046 | ₩457,313 | -0.05% | 6.2만 |
| 2026.10.05 | ₩452,189 | ₩455,778 | ₩451,802 | ₩454,831 | +0.58% | 2.2만 |
| 2026.10.02 | ₩451,294 | ₩453,683 | ₩451,014 | ₩451,815 | +0.12% | 11.9만 |
| 2026.10.01 | ₩449,279 | ₩449,279 | ₩445,676 | ₩448,132 | -0.26% | 8.6만 |
| 2026.09.30 | ₩449,306 | ₩451,241 | ₩447,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩447,718 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩449,506 | ₩449,506 | ₩447,011 | ₩448,132 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩450,894 | ₩451,028 | ₩448,025 | ₩448,959 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩451,975 | ₩453,109 | ₩449,933 | ₩452,696 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩448,399 | ₩451,108 | ₩448,172 | ₩450,507 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩453,269 | ₩455,645 | ₩450,294 | ₩450,814 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩454,991 | ₩456,766 | ₩454,991 | ₩455,698 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩452,028 | ₩456,045 | ₩451,588 | ₩455,431 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩448,719 | ₩448,812 | ₩446,931 | ₩448,692 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩449,560 | ₩449,560 | ₩447,545 | ₩448,919 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩447,024 | ₩448,252 | ₩441,593 | ₩443,781 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩447,958 | ₩447,958 | ₩445,236 | ₩445,610 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩447,811 | ₩449,346 | ₩446,410 | ₩447,892 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩449,907 | ₩450,947 | ₩449,413 | ₩449,907 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩446,437 | ₩447,518 | ₩445,756 | ₩445,997 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩450,747 | ₩450,747 | ₩448,412 | ₩448,866 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩454,337 | ₩454,337 | ₩450,881 | ₩451,441 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩455,778 | ₩455,778 | ₩453,336 | ₩453,910 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩452,989 | ₩455,925 | ₩452,282 | ₩455,471 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩448,599 | ₩451,108 | ₩448,599 | ₩450,547 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩448,866 | ₩450,347 | ₩447,291 | ₩448,185 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩452,629 | ₩452,629 | ₩450,547 | ₩451,868 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩455,485 | ₩456,752 | ₩452,909 | ₩453,296 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩452,549 | ₩455,832 | ₩452,549 | ₩455,018 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩451,588 | ₩453,029 | ₩451,001 | ₩452,215 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩451,628 | ₩452,656 | ₩450,734 | ₩452,229 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩452,349 | ₩452,349 | ₩450,254 | ₩450,747 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩452,576 | ₩453,323 | ₩451,188 | ₩452,269 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩452,402 | ₩453,256 | ₩450,053 | ₩450,053 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩454,030 | ₩455,898 | ₩453,737 | ₩454,017 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩453,363 | ₩454,551 | ₩452,576 | ₩452,762 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩458,220 | ₩459,395 | ₩456,299 | ₩456,419 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩459,768 | ₩459,768 | ₩458,034 | ₩458,327 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩458,447 | ₩459,808 | ₩457,500 | ₩459,221 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩458,287 | ₩458,287 | ₩455,645 | ₩456,139 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩456,699 | ₩457,153 | ₩454,417 | ₩454,724 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩456,072 | ₩457,099 | ₩455,458 | ₩455,952 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩455,178 | ₩456,512 | ₩454,951 | ₩456,379 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩453,536 | ₩454,991 | ₩452,282 | ₩452,749 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩456,365 | ₩457,687 | ₩453,643 | ₩453,737 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩447,785 | ₩456,112 | ₩447,785 | ₩455,058 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩442,167 | ₩447,118 | ₩442,006 | ₩446,691 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩439,031 | ₩441,192 | ₩434,840 | ₩439,871 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩434,814 | ₩438,003 | ₩433,719 | ₩437,309 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩436,135 | ₩437,870 | ₩430,410 | ₩430,517 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩435,721 | ₩438,283 | ₩434,427 | ₩437,189 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩440,005 | ₩440,005 | ₩434,480 | ₩436,242 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩435,588 | ₩438,604 | ₩434,960 | ₩435,534 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩435,854 | ₩437,443 | ₩434,133 | ₩435,628 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩440,005 | ₩442,127 | ₩440,005 | ₩440,619 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩440,098 | ₩441,633 | ₩439,031 | ₩441,326 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩440,205 | ₩441,286 | ₩437,376 | ₩437,483 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩438,657 | ₩440,659 | ₩436,188 | ₩438,550 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩443,728 | ₩444,942 | ₩441,166 | ₩442,594 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩444,555 | ₩445,690 | ₩442,300 | ₩445,049 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩443,568 | ₩444,088 | ₩441,713 | ₩443,528 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩443,888 | ₩444,475 | ₩441,152 | ₩441,806 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩443,901 | ₩445,543 | ₩441,673 | ₩445,062 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩441,406 | ₩443,955 | ₩440,498 | ₩443,688 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩439,204 | ₩440,111 | ₩436,655 | ₩440,098 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩443,688 | ₩444,715 | ₩440,605 | ₩441,593 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩443,007 | ₩444,435 | ₩442,794 | ₩443,915 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩442,834 | ₩444,142 | ₩437,816 | ₩440,725 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩440,979 | ₩443,354 | ₩440,031 | ₩440,992 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩438,177 | ₩442,647 | ₩438,177 | ₩442,287 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩436,842 | ₩438,697 | ₩433,452 | ₩438,577 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩430,210 | ₩435,241 | ₩429,809 | ₩432,932 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩437,176 | ₩437,176 | ₩432,438 | ₩432,852 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩434,040 | ₩437,162 | ₩432,158 | ₩433,172 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩433,653 | ₩436,228 | ₩432,185 | ₩433,239 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩440,472 | ₩442,207 | ₩438,363 | ₩439,137 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩440,779 | ₩440,792 | ₩438,377 | ₩440,739 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩443,194 | ₩443,421 | ₩435,708 | ₩436,522 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩444,542 | ₩445,316 | ₩441,700 | ₩441,953 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩443,995 | ₩445,810 | ₩443,341 | ₩444,675 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩436,161 | ₩438,724 | ₩433,439 | ₩437,402 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩429,342 | ₩436,348 | ₩427,461 | ₩434,760 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩431,064 | ₩434,600 | ₩427,207 | ₩427,808 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩437,056 | ₩439,444 | ₩425,552 | ₩433,799 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩436,108 | ₩438,564 | ₩434,840 | ₩434,987 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩442,047 | ₩443,274 | ₩432,945 | ₩433,986 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩441,886 | ₩446,010 | ₩441,886 | ₩445,463 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩446,544 | ₩446,544 | ₩443,034 | ₩443,314 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩444,222 | ₩446,744 | ₩444,222 | ₩446,424 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩442,941 | ₩446,517 | ₩442,941 | ₩445,409 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩444,435 | ₩445,249 | ₩443,635 | ₩444,529 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩440,005 | ₩443,835 | ₩440,005 | ₩443,381 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩441,139 | ₩441,379 | ₩439,791 | ₩440,872 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩439,444 | ₩441,873 | ₩439,444 | ₩440,966 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩438,403 | ₩439,578 | ₩437,096 | ₩437,776 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩433,226 | ₩436,829 | ₩432,558 | ₩436,028 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩430,890 | ₩434,960 | ₩430,356 | ₩434,920 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩430,450 | ₩432,105 | ₩428,608 | ₩429,743 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩433,719 | ₩434,480 | ₩430,116 | ₩432,678 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩435,694 | ₩435,694 | ₩432,905 | ₩433,065 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩436,081 | ₩439,591 | ₩436,081 | ₩438,617 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩433,012 | ₩436,255 | ₩432,198 | ₩435,441 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩432,131 | ₩433,920 | ₩429,716 | ₩433,292 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩433,025 | ₩435,040 | ₩433,025 | ₩433,973 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩432,025 | ₩433,599 | ₩431,998 | ₩433,372 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩433,626 | ₩433,626 | ₩429,542 | ₩430,023 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩429,329 | ₩432,505 | ₩429,022 | ₩432,145 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩425,712 | ₩426,900 | ₩425,099 | ₩426,193 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩424,605 | ₩425,339 | ₩421,055 | ₩422,697 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩424,792 | ₩426,393 | ₩424,218 | ₩424,338 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩420,922 | ₩423,657 | ₩418,079 | ₩423,310 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩419,520 | ₩419,520 | ₩416,838 | ₩418,386 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩419,147 | ₩420,254 | ₩417,986 | ₩419,040 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩420,201 | ₩421,576 | ₩419,907 | ₩421,402 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩419,667 | ₩421,082 | ₩417,932 | ₩420,935 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩417,612 | ₩420,068 | ₩414,570 | ₩418,013 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩419,480 | ₩419,774 | ₩418,319 | ₩419,707 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩419,067 | ₩420,308 | ₩415,063 | ₩415,731 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩417,719 | ₩418,827 | ₩417,172 | ₩418,440 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩415,771 | ₩420,201 | ₩415,771 | ₩418,933 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩413,849 | ₩414,036 | ₩411,901 | ₩413,635 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩410,566 | ₩412,755 | ₩409,699 | ₩412,675 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩406,496 | ₩409,605 | ₩406,216 | ₩409,512 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩398,876 | ₩404,935 | ₩398,876 | ₩404,441 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩401,945 | ₩401,985 | ₩400,064 | ₩400,437 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩398,369 | ₩401,799 | ₩397,595 | ₩401,478 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩400,264 | ₩400,264 | ₩396,527 | ₩398,796 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩387,506 | ₩389,361 | ₩384,877 | ₩388,881 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩387,426 | ₩389,081 | ₩387,253 | ₩389,041 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩381,087 | ₩387,747 | ₩381,087 | ₩387,239 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩386,799 | ₩388,827 | ₩385,918 | ₩386,679 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩376,617 | ₩384,651 | ₩376,617 | ₩383,756 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩376,684 | ₩377,791 | ₩371,586 | ₩372,720 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩379,353 | ₩379,353 | ₩373,801 | ₩374,362 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩385,398 | ₩386,679 | ₩380,821 | ₩381,127 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩389,054 | ₩390,215 | ₩386,172 | ₩387,600 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩383,409 | ₩387,346 | ₩383,409 | ₩384,797 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩388,093 | ₩391,803 | ₩386,906 | ₩387,306 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩388,147 | ₩388,147 | ₩381,114 | ₩382,742 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩386,586 | ₩390,736 | ₩386,212 | ₩388,934 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩393,845 | ₩394,686 | ₩389,828 | ₩389,828 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩395,166 | ₩397,515 | ₩394,819 | ₩395,126 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩393,231 | ₩395,687 | ₩393,231 | ₩394,446 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩393,952 | ₩395,820 | ₩389,722 | ₩389,975 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩394,886 | ₩395,567 | ₩392,097 | ₩392,097 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩399,050 | ₩399,543 | ₩396,848 | ₩398,582 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩399,890 | ₩402,813 | ₩398,396 | ₩398,863 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩392,070 | ₩400,517 | ₩390,709 | ₩399,930 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩396,808 | ₩398,276 | ₩395,006 | ₩396,594 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩402,266 | ₩404,294 | ₩398,863 | ₩401,972 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩403,160 | ₩405,548 | ₩401,452 | ₩404,601 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩399,290 | ₩403,026 | ₩394,819 | ₩401,652 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩400,130 | ₩406,803 | ₩399,650 | ₩405,922 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩403,200 | ₩405,362 | ₩402,880 | ₩405,148 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩408,991 | ₩408,991 | ₩404,267 | ₩407,203 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩407,323 | ₩409,005 | ₩406,923 | ₩408,778 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩401,759 | ₩405,895 | ₩400,811 | ₩405,602 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩405,202 | ₩407,457 | ₩401,372 | ₩401,905 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩402,946 | ₩407,030 | ₩402,946 | ₩406,870 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩403,894 | ₩404,815 | ₩402,799 | ₩404,187 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩404,334 | ₩406,830 | ₩404,040 | ₩405,402 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩401,492 | ₩404,241 | ₩398,929 | ₩402,813 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩401,905 | ₩405,015 | ₩400,344 | ₩402,479 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩409,952 | ₩410,486 | ₩401,492 | ₩401,865 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩411,607 | ₩412,021 | ₩406,950 | ₩408,311 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩410,166 | ₩411,113 | ₩408,644 | ₩408,644 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩407,764 | ₩410,673 | ₩407,043 | ₩409,672 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩402,613 | ₩408,551 | ₩402,613 | ₩407,737 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩400,664 | ₩403,066 | ₩398,556 | ₩398,903 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩406,749 | ₩407,363 | ₩401,799 | ₩404,347 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩410,379 | ₩410,513 | ₩402,893 | ₩406,229 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩405,749 | ₩410,339 | ₩405,749 | ₩409,485 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩406,963 | ₩408,538 | ₩404,668 | ₩407,096 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩410,152 | ₩410,806 | ₩404,014 | ₩409,338 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩410,966 | ₩411,620 | ₩409,352 | ₩409,939 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩410,286 | ₩410,886 | ₩409,378 | ₩410,393 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩408,084 | ₩409,699 | ₩407,870 | ₩409,031 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩407,697 | ₩408,284 | ₩406,389 | ₩407,217 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩408,738 | ₩408,871 | ₩406,910 | ₩407,670 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩402,132 | ₩407,030 | ₩401,238 | ₩405,508 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩402,626 | ₩404,815 | ₩400,304 | ₩400,611 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩409,632 | ₩409,899 | ₩407,804 | ₩408,711 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩410,419 | ₩410,780 | ₩408,658 | ₩408,885 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩407,737 | ₩408,458 | ₩405,335 | ₩407,684 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩410,740 | ₩410,740 | ₩408,204 | ₩409,445 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩407,510 | ₩410,579 | ₩407,510 | ₩410,112 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩407,870 | ₩409,912 | ₩407,737 | ₩409,378 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩405,602 | ₩407,270 | ₩405,402 | ₩406,736 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩408,338 | ₩408,911 | ₩406,309 | ₩406,509 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩405,669 | ₩408,177 | ₩405,642 | ₩407,991 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩403,920 | ₩406,069 | ₩403,920 | ₩405,068 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩403,400 | ₩403,747 | ₩400,397 | ₩401,892 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩403,467 | ₩403,520 | ₩400,784 | ₩400,784 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩404,761 | ₩405,135 | ₩403,894 | ₩404,094 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩405,121 | ₩405,335 | ₩403,747 | ₩404,601 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩406,349 | ₩407,363 | ₩405,709 | ₩406,296 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩405,375 | ₩406,896 | ₩405,095 | ₩406,496 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩403,080 | ₩405,228 | ₩403,080 | ₩405,188 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩402,973 | ₩404,147 | ₩402,573 | ₩403,747 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩400,264 | ₩402,559 | ₩400,264 | ₩402,279 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩399,130 | ₩401,118 | ₩397,929 | ₩398,623 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩400,958 | ₩400,958 | ₩395,446 | ₩395,553 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩401,065 | ₩401,065 | ₩397,728 | ₩399,824 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩404,534 | ₩404,534 | ₩400,344 | ₩401,492 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩405,535 | ₩406,096 | ₩400,971 | ₩401,945 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩404,107 | ₩406,536 | ₩402,706 | ₩406,269 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩401,598 | ₩406,016 | ₩401,518 | ₩405,295 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩401,598 | ₩403,613 | ₩401,572 | ₩402,012 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩404,054 | ₩404,054 | ₩401,518 | ₩402,065 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩403,734 | ₩405,335 | ₩403,280 | ₩403,600 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩403,440 | ₩403,440 | ₩401,385 | ₩402,706 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩400,077 | ₩403,040 | ₩399,784 | ₩402,372 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩400,918 | ₩402,119 | ₩399,597 | ₩400,678 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩398,809 | ₩401,678 | ₩398,809 | ₩399,917 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩400,571 | ₩402,039 | ₩400,571 | ₩401,999 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩398,863 | ₩401,131 | ₩398,396 | ₩399,743 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩393,285 | ₩397,822 | ₩390,963 | ₩397,248 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩388,601 | ₩393,685 | ₩388,601 | ₩393,111 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩384,223 | ₩390,482 | ₩382,515 | ₩387,266 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩395,700 | ₩396,701 | ₩382,889 | ₩383,036 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩387,787 | ₩391,790 | ₩387,306 | ₩389,295 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩387,853 | ₩390,202 | ₩385,198 | ₩388,000 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩393,565 | ₩395,660 | ₩388,627 | ₩390,335 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩389,802 | ₩396,781 | ₩389,802 | ₩394,406 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩400,117 | ₩400,117 | ₩394,085 | ₩394,632 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩403,093 | ₩403,133 | ₩401,011 | ₩401,585 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩399,410 | ₩401,959 | ₩399,290 | ₩401,358 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩399,410 | ₩401,265 | ₩397,542 | ₩400,664 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩392,084 | ₩394,819 | ₩388,867 | ₩394,726 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩398,289 | ₩398,289 | ₩393,285 | ₩394,045 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩396,394 | ₩400,277 | ₩396,394 | ₩398,502 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩396,941 | ₩399,557 | ₩396,621 | ₩396,674 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩402,973 | ₩402,973 | ₩399,637 | ₩401,705 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩403,093 | ₩403,093 | ₩400,611 | ₩401,492 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩402,279 | ₩403,373 | ₩399,797 | ₩399,850 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩405,495 | ₩405,495 | ₩402,506 | ₩403,760 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩404,774 | ₩405,295 | ₩403,613 | ₩404,508 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩402,119 | ₩403,960 | ₩402,119 | ₩403,947 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩398,956 | ₩400,171 | ₩398,956 | ₩399,343 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩393,445 | ₩396,768 | ₩393,445 | ₩396,247 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩395,713 | ₩395,713 | ₩390,909 | ₩393,405 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩396,087 | ₩396,834 | ₩395,380 | ₩395,954 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩393,538 | ₩396,314 | ₩393,538 | ₩395,900 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩388,280 | ₩392,177 | ₩388,280 | ₩391,430 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩394,219 | ₩394,219 | ₩388,227 | ₩389,788 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩394,712 | ₩395,567 | ₩390,015 | ₩392,497 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩387,066 | ₩392,924 | ₩385,852 | ₩391,016 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩388,934 | ₩391,576 | ₩388,934 | ₩391,123 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩395,967 | ₩396,714 | ₩384,811 | ₩384,904 | -2.79% | 1.9만 |
|---|