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 | ₩455,988 | ₩458,006 | ₩455,159 | ₩457,351 | +0.30% | 2만 |
| 2026.10.08 | ₩454,517 | ₩455,934 | ₩453,208 | ₩454,557 | +0.01% | 6.6만 |
| 2026.10.07 | ₩455,667 | ₩456,576 | ₩454,210 | ₩456,135 | +0.10% | 3.3만 |
| 2026.10.06 | ₩458,246 | ₩459,436 | ₩457,765 | ₩458,033 | -0.05% | 6.2만 |
| 2026.10.05 | ₩452,900 | ₩456,496 | ₩452,513 | ₩455,547 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,005 | ₩454,397 | ₩451,724 | ₩452,526 | +0.12% | 11.9만 |
| 2026.10.01 | ₩449,986 | ₩449,986 | ₩446,378 | ₩448,837 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,013 | ₩451,951 | ₩447,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩448,423 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩450,214 | ₩450,214 | ₩447,714 | ₩448,837 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩451,604 | ₩451,737 | ₩448,730 | ₩449,666 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩452,686 | ₩453,822 | ₩450,641 | ₩453,408 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩449,104 | ₩451,818 | ₩448,877 | ₩451,216 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩453,983 | ₩456,362 | ₩451,002 | ₩451,523 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩455,707 | ₩457,485 | ₩455,707 | ₩456,415 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩452,740 | ₩456,763 | ₩452,299 | ₩456,148 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩449,425 | ₩449,519 | ₩447,634 | ₩449,398 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩450,267 | ₩450,267 | ₩448,249 | ₩449,626 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩447,728 | ₩448,957 | ₩442,288 | ₩444,480 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩448,663 | ₩448,663 | ₩445,937 | ₩446,311 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩448,516 | ₩450,053 | ₩447,113 | ₩448,596 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩450,615 | ₩451,657 | ₩450,120 | ₩450,615 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩447,139 | ₩448,222 | ₩446,458 | ₩446,698 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩451,457 | ₩451,457 | ₩449,118 | ₩449,572 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,052 | ₩455,052 | ₩451,590 | ₩452,152 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩456,496 | ₩456,496 | ₩454,050 | ₩454,624 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩453,702 | ₩456,643 | ₩452,994 | ₩456,188 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩449,305 | ₩451,818 | ₩449,305 | ₩451,256 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩449,572 | ₩451,056 | ₩447,995 | ₩448,890 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩453,341 | ₩453,341 | ₩451,256 | ₩452,579 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩456,201 | ₩457,471 | ₩453,622 | ₩454,009 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩453,261 | ₩456,549 | ₩453,261 | ₩455,734 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩452,299 | ₩453,742 | ₩451,711 | ₩452,927 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩452,339 | ₩453,368 | ₩451,443 | ₩452,940 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,061 | ₩453,061 | ₩450,962 | ₩451,457 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩453,288 | ₩454,036 | ₩451,898 | ₩452,980 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩453,114 | ₩453,969 | ₩450,762 | ₩450,762 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩454,745 | ₩456,616 | ₩454,451 | ₩454,731 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,076 | ₩455,266 | ₩453,288 | ₩453,475 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩458,941 | ₩460,118 | ₩457,017 | ₩457,137 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩460,492 | ₩460,492 | ₩458,754 | ₩459,048 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩459,169 | ₩460,532 | ₩458,220 | ₩459,944 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,008 | ₩459,008 | ₩456,362 | ₩456,856 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩457,418 | ₩457,872 | ₩455,132 | ₩455,440 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩456,790 | ₩457,819 | ₩456,175 | ₩456,669 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩455,894 | ₩457,231 | ₩455,667 | ₩457,097 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩454,250 | ₩455,707 | ₩452,994 | ₩453,461 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩457,084 | ₩458,407 | ₩454,357 | ₩454,451 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩448,489 | ₩456,830 | ₩448,489 | ₩455,774 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩442,862 | ₩447,821 | ₩442,702 | ₩447,393 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩439,721 | ₩441,887 | ₩435,525 | ₩440,563 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩435,498 | ₩438,692 | ₩434,402 | ₩437,997 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩436,821 | ₩438,559 | ₩431,087 | ₩431,194 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩436,407 | ₩438,973 | ₩435,110 | ₩437,877 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩440,697 | ₩440,697 | ₩435,164 | ₩436,928 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩436,273 | ₩439,294 | ₩435,645 | ₩436,220 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩436,540 | ₩438,131 | ₩434,816 | ₩436,313 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩440,697 | ₩442,822 | ₩440,697 | ₩441,312 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩440,791 | ₩442,328 | ₩439,721 | ₩442,020 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩440,898 | ₩441,980 | ₩438,064 | ₩438,171 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩439,347 | ₩441,352 | ₩436,875 | ₩439,240 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩444,426 | ₩445,643 | ₩441,860 | ₩443,290 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩445,255 | ₩446,391 | ₩442,996 | ₩445,749 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩444,266 | ₩444,787 | ₩442,408 | ₩444,226 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩444,587 | ₩445,175 | ₩441,847 | ₩442,502 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩444,600 | ₩446,244 | ₩442,368 | ₩445,763 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,101 | ₩444,653 | ₩441,192 | ₩444,386 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩439,895 | ₩440,804 | ₩437,342 | ₩440,791 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩444,386 | ₩445,415 | ₩441,299 | ₩442,288 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩443,704 | ₩445,135 | ₩443,491 | ₩444,613 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩443,531 | ₩444,841 | ₩438,505 | ₩441,419 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩441,673 | ₩444,052 | ₩440,724 | ₩441,686 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩438,866 | ₩443,344 | ₩438,866 | ₩442,983 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩437,529 | ₩439,387 | ₩434,135 | ₩439,267 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩430,887 | ₩435,926 | ₩430,486 | ₩433,613 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩437,864 | ₩437,864 | ₩433,119 | ₩433,533 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩434,723 | ₩437,850 | ₩432,838 | ₩433,854 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩434,335 | ₩436,915 | ₩432,865 | ₩433,921 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩441,165 | ₩442,903 | ₩439,053 | ₩439,828 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩441,472 | ₩441,486 | ₩439,067 | ₩441,432 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩443,892 | ₩444,119 | ₩436,393 | ₩437,209 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩445,242 | ₩446,017 | ₩442,395 | ₩442,649 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩444,694 | ₩446,511 | ₩444,039 | ₩445,375 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩436,848 | ₩439,414 | ₩434,121 | ₩438,091 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,018 | ₩437,035 | ₩428,133 | ₩435,444 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩431,742 | ₩435,284 | ₩427,879 | ₩428,481 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩437,743 | ₩440,136 | ₩426,222 | ₩434,482 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩436,794 | ₩439,254 | ₩435,525 | ₩435,672 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩442,742 | ₩443,972 | ₩433,627 | ₩434,669 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩442,582 | ₩446,712 | ₩442,582 | ₩446,164 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩447,246 | ₩447,246 | ₩443,731 | ₩444,012 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩444,921 | ₩447,447 | ₩444,921 | ₩447,126 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩443,638 | ₩447,220 | ₩443,638 | ₩446,110 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩445,135 | ₩445,950 | ₩444,333 | ₩445,228 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩440,697 | ₩444,533 | ₩440,697 | ₩444,079 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩441,833 | ₩442,074 | ₩440,483 | ₩441,566 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩440,136 | ₩442,568 | ₩440,136 | ₩441,659 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,093 | ₩440,269 | ₩437,783 | ₩438,465 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩433,907 | ₩437,516 | ₩433,239 | ₩436,714 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩431,568 | ₩435,645 | ₩431,034 | ₩435,605 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,127 | ₩432,785 | ₩429,283 | ₩430,419 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩434,402 | ₩435,164 | ₩430,793 | ₩433,359 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩436,380 | ₩436,380 | ₩433,587 | ₩433,747 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩436,768 | ₩440,283 | ₩436,768 | ₩439,307 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩433,693 | ₩436,941 | ₩432,878 | ₩436,126 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩432,811 | ₩434,602 | ₩430,392 | ₩433,974 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩433,707 | ₩435,725 | ₩433,707 | ₩434,656 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩432,704 | ₩434,282 | ₩432,678 | ₩434,054 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,308 | ₩434,308 | ₩430,218 | ₩430,700 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,005 | ₩433,186 | ₩429,697 | ₩432,825 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩426,382 | ₩427,572 | ₩425,768 | ₩426,864 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩425,273 | ₩426,008 | ₩421,718 | ₩423,362 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩425,460 | ₩427,064 | ₩424,885 | ₩425,006 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩421,584 | ₩424,324 | ₩418,737 | ₩423,977 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩420,181 | ₩420,181 | ₩417,494 | ₩419,045 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩419,806 | ₩420,916 | ₩418,644 | ₩419,699 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩420,862 | ₩422,239 | ₩420,568 | ₩422,065 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,328 | ₩421,744 | ₩418,590 | ₩421,597 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,269 | ₩420,729 | ₩415,222 | ₩418,670 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,141 | ₩420,435 | ₩418,978 | ₩420,368 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩419,726 | ₩420,969 | ₩415,716 | ₩416,385 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩418,376 | ₩419,486 | ₩417,828 | ₩419,098 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩416,425 | ₩420,862 | ₩416,425 | ₩419,593 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩414,500 | ₩414,687 | ₩412,549 | ₩414,286 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩411,212 | ₩413,404 | ₩410,343 | ₩413,324 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,136 | ₩410,250 | ₩406,855 | ₩410,156 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩399,504 | ₩405,572 | ₩399,504 | ₩405,077 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩402,578 | ₩402,618 | ₩400,693 | ₩401,068 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩398,996 | ₩402,431 | ₩398,221 | ₩402,110 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩400,894 | ₩400,894 | ₩397,151 | ₩399,424 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,116 | ₩389,974 | ₩385,483 | ₩389,493 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,036 | ₩389,693 | ₩387,862 | ₩389,653 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩381,687 | ₩388,357 | ₩381,687 | ₩387,849 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩387,408 | ₩389,439 | ₩386,526 | ₩387,287 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,210 | ₩385,256 | ₩377,210 | ₩384,360 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,276 | ₩378,386 | ₩372,171 | ₩373,307 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩379,950 | ₩379,950 | ₩374,389 | ₩374,951 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,004 | ₩387,287 | ₩381,420 | ₩381,727 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩389,667 | ₩390,829 | ₩386,780 | ₩388,210 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,013 | ₩387,956 | ₩384,013 | ₩385,403 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩388,704 | ₩392,420 | ₩387,515 | ₩387,916 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩388,758 | ₩388,758 | ₩381,714 | ₩383,345 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,194 | ₩391,351 | ₩386,820 | ₩389,546 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩394,465 | ₩395,307 | ₩390,442 | ₩390,442 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩395,788 | ₩398,140 | ₩395,441 | ₩395,748 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩393,850 | ₩396,309 | ₩393,850 | ₩395,066 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩394,572 | ₩396,443 | ₩390,335 | ₩390,589 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩395,507 | ₩396,189 | ₩392,714 | ₩392,714 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩399,678 | ₩400,172 | ₩397,472 | ₩399,210 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩400,520 | ₩403,447 | ₩399,023 | ₩399,490 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩392,687 | ₩401,148 | ₩391,324 | ₩400,560 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩397,432 | ₩398,902 | ₩395,628 | ₩397,218 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩402,899 | ₩404,930 | ₩399,490 | ₩402,605 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩403,794 | ₩406,187 | ₩402,083 | ₩405,238 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩399,918 | ₩403,661 | ₩395,441 | ₩402,284 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩400,760 | ₩407,443 | ₩400,279 | ₩406,561 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩403,834 | ₩406,000 | ₩403,513 | ₩405,786 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩409,635 | ₩409,635 | ₩404,904 | ₩407,844 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩407,964 | ₩409,648 | ₩407,563 | ₩409,421 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩402,391 | ₩406,534 | ₩401,442 | ₩406,240 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩405,839 | ₩408,098 | ₩402,003 | ₩402,538 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩403,580 | ₩407,670 | ₩403,580 | ₩407,510 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩404,529 | ₩405,452 | ₩403,433 | ₩404,823 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩404,970 | ₩407,470 | ₩404,676 | ₩406,040 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,123 | ₩404,877 | ₩399,557 | ₩403,447 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩402,538 | ₩405,652 | ₩400,974 | ₩403,113 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩410,597 | ₩411,132 | ₩402,123 | ₩402,498 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,255 | ₩412,669 | ₩407,590 | ₩408,953 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩410,811 | ₩411,760 | ₩409,288 | ₩409,288 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩408,405 | ₩411,319 | ₩407,684 | ₩410,317 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,246 | ₩409,194 | ₩403,246 | ₩408,379 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,295 | ₩403,701 | ₩399,183 | ₩399,531 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩407,390 | ₩408,004 | ₩402,431 | ₩404,984 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,025 | ₩411,159 | ₩403,527 | ₩406,868 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩406,387 | ₩410,985 | ₩406,387 | ₩410,130 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩407,603 | ₩409,181 | ₩405,305 | ₩407,737 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩410,798 | ₩411,453 | ₩404,650 | ₩409,983 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩411,613 | ₩412,268 | ₩409,996 | ₩410,584 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩410,932 | ₩411,533 | ₩410,023 | ₩411,038 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩408,726 | ₩410,343 | ₩408,512 | ₩409,675 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,339 | ₩408,927 | ₩407,029 | ₩407,857 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩409,381 | ₩409,515 | ₩407,550 | ₩408,312 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩402,765 | ₩407,670 | ₩401,870 | ₩406,147 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,260 | ₩405,452 | ₩400,934 | ₩401,241 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,277 | ₩410,544 | ₩408,445 | ₩409,354 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,065 | ₩411,426 | ₩409,301 | ₩409,528 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩408,379 | ₩409,100 | ₩405,973 | ₩408,325 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩411,386 | ₩411,386 | ₩408,846 | ₩410,089 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,151 | ₩411,226 | ₩408,151 | ₩410,758 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩408,512 | ₩410,557 | ₩408,379 | ₩410,023 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,240 | ₩407,911 | ₩406,040 | ₩407,376 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩408,980 | ₩409,555 | ₩406,949 | ₩407,149 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,307 | ₩408,820 | ₩406,280 | ₩408,633 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩404,556 | ₩406,708 | ₩404,556 | ₩405,706 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,035 | ₩404,382 | ₩401,027 | ₩402,524 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,102 | ₩404,155 | ₩401,415 | ₩401,415 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩405,398 | ₩405,772 | ₩404,529 | ₩404,730 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩405,759 | ₩405,973 | ₩404,382 | ₩405,238 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩406,989 | ₩408,004 | ₩406,347 | ₩406,935 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,013 | ₩407,537 | ₩405,732 | ₩407,136 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩403,714 | ₩405,866 | ₩403,714 | ₩405,826 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩403,607 | ₩404,783 | ₩403,206 | ₩404,382 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩400,894 | ₩403,193 | ₩400,894 | ₩402,912 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩399,758 | ₩401,749 | ₩398,555 | ₩399,250 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩401,589 | ₩401,589 | ₩396,069 | ₩396,176 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩401,696 | ₩401,696 | ₩398,354 | ₩400,453 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,171 | ₩405,171 | ₩400,974 | ₩402,123 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,173 | ₩406,735 | ₩401,602 | ₩402,578 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩404,743 | ₩407,176 | ₩403,340 | ₩406,908 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,230 | ₩406,654 | ₩402,150 | ₩405,933 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,230 | ₩404,249 | ₩402,204 | ₩402,645 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩404,690 | ₩404,690 | ₩402,150 | ₩402,698 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩404,369 | ₩405,973 | ₩403,914 | ₩404,235 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,075 | ₩404,075 | ₩402,017 | ₩403,340 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩400,707 | ₩403,674 | ₩400,413 | ₩403,006 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩401,549 | ₩402,752 | ₩400,226 | ₩401,308 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩399,437 | ₩402,311 | ₩399,437 | ₩400,546 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩401,201 | ₩402,671 | ₩401,201 | ₩402,631 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩399,490 | ₩401,763 | ₩399,023 | ₩400,373 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩393,903 | ₩398,448 | ₩391,578 | ₩397,873 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,212 | ₩394,304 | ₩389,212 | ₩393,730 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩384,828 | ₩391,097 | ₩383,117 | ₩387,876 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,323 | ₩397,325 | ₩383,492 | ₩383,639 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩388,397 | ₩392,407 | ₩387,916 | ₩389,907 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩388,464 | ₩390,816 | ₩385,804 | ₩388,611 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,184 | ₩396,283 | ₩389,239 | ₩390,950 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩390,415 | ₩397,405 | ₩390,415 | ₩395,026 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩400,747 | ₩400,747 | ₩394,705 | ₩395,253 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩403,727 | ₩403,767 | ₩401,642 | ₩402,217 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,038 | ₩402,591 | ₩399,918 | ₩401,990 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,038 | ₩401,896 | ₩398,167 | ₩401,295 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩392,701 | ₩395,441 | ₩389,479 | ₩395,347 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩398,916 | ₩398,916 | ₩393,903 | ₩394,665 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,018 | ₩400,907 | ₩397,018 | ₩399,130 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩397,566 | ₩400,185 | ₩397,245 | ₩397,298 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩403,607 | ₩403,607 | ₩400,266 | ₩402,337 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩403,727 | ₩403,727 | ₩401,241 | ₩402,123 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩402,912 | ₩404,008 | ₩400,426 | ₩400,479 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,133 | ₩406,133 | ₩403,139 | ₩404,396 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩405,411 | ₩405,933 | ₩404,249 | ₩405,144 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩402,752 | ₩404,596 | ₩402,752 | ₩404,583 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩399,584 | ₩400,800 | ₩399,584 | ₩399,972 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,064 | ₩397,392 | ₩394,064 | ₩396,871 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,336 | ₩396,336 | ₩391,524 | ₩394,024 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩396,710 | ₩397,459 | ₩396,002 | ₩396,577 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,157 | ₩396,938 | ₩394,157 | ₩396,523 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩388,891 | ₩392,794 | ₩388,891 | ₩392,046 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩394,839 | ₩394,839 | ₩388,838 | ₩390,402 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,334 | ₩396,189 | ₩390,629 | ₩393,115 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩387,675 | ₩393,543 | ₩386,459 | ₩391,631 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩389,546 | ₩392,193 | ₩389,546 | ₩391,738 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩396,590 | ₩397,339 | ₩385,416 | ₩385,510 | -2.79% | 1.9만 |
|---|