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 | ₩456,772 | ₩458,794 | ₩455,942 | ₩458,138 | +0.30% | 2만 |
| 2026.10.08 | ₩455,300 | ₩456,719 | ₩453,987 | ₩455,340 | +0.01% | 6.6만 |
| 2026.10.07 | ₩456,451 | ₩457,361 | ₩454,992 | ₩456,920 | +0.10% | 3.3만 |
| 2026.10.06 | ₩459,035 | ₩460,227 | ₩458,553 | ₩458,821 | -0.05% | 6.2만 |
| 2026.10.05 | ₩453,679 | ₩457,281 | ₩453,291 | ₩456,330 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,782 | ₩455,179 | ₩452,501 | ₩453,305 | +0.12% | 11.9만 |
| 2026.10.01 | ₩450,761 | ₩450,761 | ₩447,146 | ₩449,609 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,788 | ₩452,729 | ₩448,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩449,194 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩450,988 | ₩450,988 | ₩448,485 | ₩449,609 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩452,381 | ₩452,515 | ₩449,502 | ₩450,439 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩453,465 | ₩454,603 | ₩451,417 | ₩454,188 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩449,877 | ₩452,595 | ₩449,649 | ₩451,992 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩454,764 | ₩457,147 | ₩451,778 | ₩452,300 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩456,491 | ₩458,272 | ₩456,491 | ₩457,201 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩453,519 | ₩457,549 | ₩453,077 | ₩456,933 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩450,198 | ₩450,292 | ₩448,404 | ₩450,172 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩451,042 | ₩451,042 | ₩449,020 | ₩450,399 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩448,498 | ₩449,730 | ₩443,049 | ₩445,245 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩449,435 | ₩449,435 | ₩446,704 | ₩447,079 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩449,288 | ₩450,828 | ₩447,882 | ₩449,368 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩451,390 | ₩452,434 | ₩450,895 | ₩451,390 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩447,909 | ₩448,993 | ₩447,226 | ₩447,467 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩452,233 | ₩452,233 | ₩449,890 | ₩450,346 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,835 | ₩455,835 | ₩452,367 | ₩452,930 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩457,281 | ₩457,281 | ₩454,831 | ₩455,407 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩454,483 | ₩457,428 | ₩453,773 | ₩456,973 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩450,078 | ₩452,595 | ₩450,078 | ₩452,033 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩450,346 | ₩451,832 | ₩448,766 | ₩449,663 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩454,121 | ₩454,121 | ₩452,033 | ₩453,358 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩456,987 | ₩458,258 | ₩454,403 | ₩454,791 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩454,041 | ₩457,335 | ₩454,041 | ₩456,518 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩453,077 | ₩454,523 | ₩452,488 | ₩453,706 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩453,117 | ₩454,148 | ₩452,220 | ₩453,720 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,840 | ₩453,840 | ₩451,738 | ₩452,233 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩454,068 | ₩454,818 | ₩452,675 | ₩453,760 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩453,894 | ₩454,751 | ₩451,537 | ₩451,537 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩455,527 | ₩457,402 | ₩455,233 | ₩455,514 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,858 | ₩456,049 | ₩454,068 | ₩454,255 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩459,731 | ₩460,909 | ₩457,803 | ₩457,924 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩461,284 | ₩461,284 | ₩459,544 | ₩459,838 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩459,959 | ₩461,324 | ₩459,008 | ₩460,735 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,798 | ₩459,798 | ₩457,147 | ₩457,643 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩458,205 | ₩458,660 | ₩455,915 | ₩456,223 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩457,576 | ₩458,607 | ₩456,960 | ₩457,455 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩456,679 | ₩458,017 | ₩456,451 | ₩457,884 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩455,032 | ₩456,491 | ₩453,773 | ₩454,242 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩457,870 | ₩459,196 | ₩455,139 | ₩455,233 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩449,261 | ₩457,616 | ₩449,261 | ₩456,558 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩443,624 | ₩448,592 | ₩443,464 | ₩448,163 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩440,478 | ₩442,647 | ₩436,274 | ₩441,322 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩436,247 | ₩439,447 | ₩435,149 | ₩438,751 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩437,573 | ₩439,313 | ₩431,829 | ₩431,936 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩437,158 | ₩439,728 | ₩435,859 | ₩438,630 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩441,456 | ₩441,456 | ₩435,913 | ₩437,680 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩437,024 | ₩440,050 | ₩436,395 | ₩436,970 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩437,292 | ₩438,885 | ₩435,564 | ₩437,064 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩441,456 | ₩443,584 | ₩441,456 | ₩442,071 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩441,549 | ₩443,089 | ₩440,478 | ₩442,781 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩441,656 | ₩442,741 | ₩438,818 | ₩438,925 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩440,103 | ₩442,112 | ₩437,626 | ₩439,996 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩445,191 | ₩446,409 | ₩442,620 | ₩444,053 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩446,021 | ₩447,159 | ₩443,758 | ₩446,516 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩445,030 | ₩445,552 | ₩443,169 | ₩444,990 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩445,352 | ₩445,941 | ₩442,607 | ₩443,263 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩445,365 | ₩447,012 | ₩443,129 | ₩446,530 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,861 | ₩445,419 | ₩441,951 | ₩445,151 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩440,652 | ₩441,563 | ₩438,095 | ₩441,549 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩445,151 | ₩446,182 | ₩442,058 | ₩443,049 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩444,468 | ₩445,901 | ₩444,254 | ₩445,378 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩444,294 | ₩445,606 | ₩439,260 | ₩442,179 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩442,433 | ₩444,816 | ₩441,482 | ₩442,446 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩439,621 | ₩444,107 | ₩439,621 | ₩443,745 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩438,282 | ₩440,143 | ₩434,882 | ₩440,023 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩431,628 | ₩436,676 | ₩431,226 | ₩434,359 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩438,617 | ₩438,617 | ₩433,864 | ₩434,279 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩435,471 | ₩438,604 | ₩433,583 | ₩434,600 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩435,082 | ₩437,667 | ₩433,610 | ₩434,667 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩441,924 | ₩443,665 | ₩439,809 | ₩440,585 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩442,232 | ₩442,245 | ₩439,822 | ₩442,192 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩444,655 | ₩444,883 | ₩437,144 | ₩437,961 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩446,008 | ₩446,784 | ₩443,156 | ₩443,410 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩445,459 | ₩447,280 | ₩444,803 | ₩446,142 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩437,600 | ₩440,170 | ₩434,868 | ₩438,845 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,758 | ₩437,787 | ₩428,870 | ₩436,194 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩432,485 | ₩436,033 | ₩428,616 | ₩429,218 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩438,497 | ₩440,893 | ₩426,955 | ₩435,230 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩437,546 | ₩440,010 | ₩436,274 | ₩436,421 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩443,504 | ₩444,736 | ₩434,373 | ₩435,417 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩443,343 | ₩447,480 | ₩443,343 | ₩446,932 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩448,016 | ₩448,016 | ₩444,495 | ₩444,776 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩445,686 | ₩448,217 | ₩445,686 | ₩447,896 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩444,401 | ₩447,989 | ₩444,401 | ₩446,878 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩445,901 | ₩446,717 | ₩445,097 | ₩445,994 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩441,456 | ₩445,298 | ₩441,456 | ₩444,843 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩442,594 | ₩442,835 | ₩441,241 | ₩442,326 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩440,893 | ₩443,330 | ₩440,893 | ₩442,420 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,849 | ₩441,027 | ₩438,537 | ₩439,220 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩434,654 | ₩438,269 | ₩433,985 | ₩437,466 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩432,311 | ₩436,395 | ₩431,775 | ₩436,354 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,869 | ₩433,529 | ₩430,021 | ₩431,160 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩435,149 | ₩435,913 | ₩431,534 | ₩434,105 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩437,131 | ₩437,131 | ₩434,333 | ₩434,493 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩437,519 | ₩441,040 | ₩437,519 | ₩440,063 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩434,440 | ₩437,693 | ₩433,623 | ₩436,877 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩433,556 | ₩435,350 | ₩431,133 | ₩434,721 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩434,453 | ₩436,475 | ₩434,453 | ₩435,404 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩433,449 | ₩435,029 | ₩433,422 | ₩434,801 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩435,056 | ₩435,056 | ₩430,959 | ₩431,441 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,744 | ₩433,931 | ₩430,437 | ₩433,569 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩427,116 | ₩428,308 | ₩426,500 | ₩427,598 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩426,005 | ₩426,741 | ₩422,443 | ₩424,090 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩426,192 | ₩427,799 | ₩425,617 | ₩425,737 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩422,310 | ₩425,054 | ₩419,458 | ₩424,706 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩420,904 | ₩420,904 | ₩418,213 | ₩419,766 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩420,529 | ₩421,640 | ₩419,364 | ₩420,422 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩421,587 | ₩422,966 | ₩421,292 | ₩422,792 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩421,051 | ₩422,470 | ₩419,310 | ₩422,323 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,989 | ₩421,453 | ₩415,936 | ₩419,391 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,864 | ₩421,158 | ₩419,699 | ₩421,091 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩420,448 | ₩421,694 | ₩416,432 | ₩417,101 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩419,096 | ₩420,207 | ₩418,547 | ₩419,819 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩417,141 | ₩421,587 | ₩417,141 | ₩420,315 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩415,213 | ₩415,401 | ₩413,259 | ₩414,999 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩411,920 | ₩414,116 | ₩411,050 | ₩414,035 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,836 | ₩410,956 | ₩407,555 | ₩410,862 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩400,191 | ₩406,270 | ₩400,191 | ₩405,774 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩403,271 | ₩403,311 | ₩401,383 | ₩401,758 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩399,682 | ₩403,123 | ₩398,906 | ₩402,802 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩401,584 | ₩401,584 | ₩397,835 | ₩400,111 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,784 | ₩390,645 | ₩386,146 | ₩390,163 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,704 | ₩390,364 | ₩388,530 | ₩390,324 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩382,344 | ₩389,025 | ₩382,344 | ₩388,516 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩388,074 | ₩390,109 | ₩387,191 | ₩387,954 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,859 | ₩385,919 | ₩377,859 | ₩385,022 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,926 | ₩379,037 | ₩372,811 | ₩373,949 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩380,603 | ₩380,603 | ₩375,034 | ₩375,596 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,669 | ₩387,954 | ₩382,076 | ₩382,384 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩390,337 | ₩391,502 | ₩387,445 | ₩388,878 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,674 | ₩388,623 | ₩384,674 | ₩386,066 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩389,373 | ₩393,095 | ₩388,181 | ₩388,583 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩389,427 | ₩389,427 | ₩382,371 | ₩384,004 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,860 | ₩392,024 | ₩387,485 | ₩390,217 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩395,144 | ₩395,987 | ₩391,114 | ₩391,114 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩396,469 | ₩398,826 | ₩396,121 | ₩396,429 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩394,528 | ₩396,991 | ₩394,528 | ₩395,746 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩395,251 | ₩397,125 | ₩391,007 | ₩391,261 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩396,188 | ₩396,871 | ₩393,390 | ₩393,390 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩400,365 | ₩400,861 | ₩398,156 | ₩399,897 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩401,209 | ₩404,141 | ₩399,709 | ₩400,178 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩393,363 | ₩401,838 | ₩391,997 | ₩401,249 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩398,116 | ₩399,589 | ₩396,308 | ₩397,902 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩403,592 | ₩405,627 | ₩400,178 | ₩403,297 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩404,489 | ₩406,886 | ₩402,775 | ₩405,935 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩400,606 | ₩404,355 | ₩396,121 | ₩402,976 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩401,450 | ₩408,144 | ₩400,968 | ₩407,261 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩404,529 | ₩406,698 | ₩404,208 | ₩406,484 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩410,340 | ₩410,340 | ₩405,600 | ₩408,546 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩408,666 | ₩410,353 | ₩408,265 | ₩410,126 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩403,083 | ₩407,234 | ₩402,133 | ₩406,939 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩406,538 | ₩408,800 | ₩402,695 | ₩403,231 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩404,275 | ₩408,372 | ₩404,275 | ₩408,211 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩405,225 | ₩406,149 | ₩404,128 | ₩405,520 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩405,667 | ₩408,171 | ₩405,373 | ₩406,738 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,815 | ₩405,574 | ₩400,245 | ₩404,141 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩403,231 | ₩406,350 | ₩401,664 | ₩403,806 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩411,304 | ₩411,839 | ₩402,815 | ₩403,190 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,964 | ₩413,379 | ₩408,291 | ₩409,657 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩411,518 | ₩412,469 | ₩409,992 | ₩409,992 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩409,108 | ₩412,027 | ₩408,385 | ₩411,023 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,940 | ₩409,898 | ₩403,940 | ₩409,081 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,985 | ₩404,395 | ₩399,870 | ₩400,218 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩408,091 | ₩408,707 | ₩403,123 | ₩405,681 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,732 | ₩411,866 | ₩404,221 | ₩407,568 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩407,086 | ₩411,692 | ₩407,086 | ₩410,835 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩408,305 | ₩409,885 | ₩406,002 | ₩408,439 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩411,505 | ₩412,161 | ₩405,346 | ₩410,688 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩412,321 | ₩412,978 | ₩410,701 | ₩411,291 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩411,639 | ₩412,241 | ₩410,728 | ₩411,746 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩409,429 | ₩411,050 | ₩409,215 | ₩410,380 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩409,041 | ₩409,630 | ₩407,729 | ₩408,559 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩410,086 | ₩410,219 | ₩408,251 | ₩409,014 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩403,458 | ₩408,372 | ₩402,561 | ₩406,845 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,953 | ₩406,149 | ₩401,624 | ₩401,932 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,983 | ₩411,250 | ₩409,148 | ₩410,059 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,773 | ₩412,134 | ₩410,005 | ₩410,233 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩409,081 | ₩409,804 | ₩406,671 | ₩409,028 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩412,094 | ₩412,094 | ₩409,550 | ₩410,795 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,854 | ₩411,933 | ₩408,854 | ₩411,465 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩409,215 | ₩411,264 | ₩409,081 | ₩410,728 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,939 | ₩408,613 | ₩406,738 | ₩408,077 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩409,684 | ₩410,260 | ₩407,649 | ₩407,850 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩407,006 | ₩409,523 | ₩406,979 | ₩409,336 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩405,252 | ₩407,408 | ₩405,252 | ₩406,404 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,730 | ₩405,078 | ₩401,718 | ₩403,217 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,797 | ₩404,851 | ₩402,106 | ₩402,106 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩406,096 | ₩406,471 | ₩405,225 | ₩405,426 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩406,457 | ₩406,671 | ₩405,078 | ₩405,935 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩407,689 | ₩408,707 | ₩407,046 | ₩407,635 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,712 | ₩408,238 | ₩406,430 | ₩407,836 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩404,409 | ₩406,564 | ₩404,409 | ₩406,524 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩404,302 | ₩405,480 | ₩403,900 | ₩405,078 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩401,584 | ₩403,887 | ₩401,584 | ₩403,605 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩400,446 | ₩402,441 | ₩399,241 | ₩399,937 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩402,280 | ₩402,280 | ₩396,750 | ₩396,857 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩402,387 | ₩402,387 | ₩399,040 | ₩401,142 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,868 | ₩405,868 | ₩401,664 | ₩402,815 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,872 | ₩407,435 | ₩402,293 | ₩403,271 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩405,440 | ₩407,876 | ₩404,034 | ₩407,609 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,923 | ₩407,354 | ₩402,842 | ₩406,631 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,923 | ₩404,944 | ₩402,896 | ₩403,338 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩405,386 | ₩405,386 | ₩402,842 | ₩403,391 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩405,065 | ₩406,671 | ₩404,610 | ₩404,931 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,770 | ₩404,770 | ₩402,708 | ₩404,034 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩401,396 | ₩404,369 | ₩401,102 | ₩403,699 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩402,240 | ₩403,445 | ₩400,914 | ₩401,999 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩400,124 | ₩403,003 | ₩400,124 | ₩401,236 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩401,892 | ₩403,364 | ₩401,892 | ₩403,324 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩400,178 | ₩402,454 | ₩399,709 | ₩401,061 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩394,581 | ₩399,133 | ₩392,252 | ₩398,558 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,882 | ₩394,983 | ₩389,882 | ₩394,407 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩385,490 | ₩391,770 | ₩383,777 | ₩388,543 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩397,005 | ₩398,009 | ₩384,151 | ₩384,299 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩389,065 | ₩393,082 | ₩388,583 | ₩390,578 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩389,132 | ₩391,489 | ₩386,468 | ₩389,279 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,863 | ₩396,965 | ₩389,909 | ₩391,622 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩391,087 | ₩398,089 | ₩391,087 | ₩395,706 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩401,436 | ₩401,436 | ₩395,385 | ₩395,934 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩404,422 | ₩404,462 | ₩402,333 | ₩402,909 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,727 | ₩403,284 | ₩400,606 | ₩402,682 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,727 | ₩402,588 | ₩398,852 | ₩401,985 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩393,376 | ₩396,121 | ₩390,150 | ₩396,027 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩399,602 | ₩399,602 | ₩394,581 | ₩395,344 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,701 | ₩401,597 | ₩397,701 | ₩399,816 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩398,250 | ₩400,874 | ₩397,929 | ₩397,982 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩404,302 | ₩404,302 | ₩400,954 | ₩403,030 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩404,422 | ₩404,422 | ₩401,932 | ₩402,815 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩403,605 | ₩404,703 | ₩401,115 | ₩401,169 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,832 | ₩406,832 | ₩403,833 | ₩405,092 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩406,109 | ₩406,631 | ₩404,944 | ₩405,841 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩403,445 | ₩405,292 | ₩403,445 | ₩405,279 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩400,272 | ₩401,490 | ₩400,272 | ₩400,660 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,742 | ₩398,076 | ₩394,742 | ₩397,554 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩397,018 | ₩397,018 | ₩392,198 | ₩394,702 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩397,393 | ₩398,143 | ₩396,683 | ₩397,259 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,836 | ₩397,621 | ₩394,836 | ₩397,206 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩389,561 | ₩393,470 | ₩389,561 | ₩392,720 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩395,519 | ₩395,519 | ₩389,507 | ₩391,073 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩396,014 | ₩396,871 | ₩391,301 | ₩393,791 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩388,342 | ₩394,220 | ₩387,124 | ₩392,305 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩390,217 | ₩392,868 | ₩390,217 | ₩392,412 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩397,272 | ₩398,022 | ₩386,079 | ₩386,173 | -2.79% | 1.9만 |
|---|