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 | ₩456,302 | ₩458,321 | ₩455,472 | ₩457,666 | +0.30% | 2만 |
| 2026.10.08 | ₩454,830 | ₩456,248 | ₩453,519 | ₩454,870 | +0.01% | 6.6만 |
| 2026.10.07 | ₩455,981 | ₩456,890 | ₩454,523 | ₩456,449 | +0.10% | 3.3만 |
| 2026.10.06 | ₩458,562 | ₩459,752 | ₩458,080 | ₩458,348 | -0.05% | 6.2만 |
| 2026.10.05 | ₩453,212 | ₩456,810 | ₩452,824 | ₩455,860 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,316 | ₩454,710 | ₩452,035 | ₩452,837 | +0.12% | 11.9만 |
| 2026.10.01 | ₩450,296 | ₩450,296 | ₩446,685 | ₩449,146 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,323 | ₩452,262 | ₩448,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩448,731 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩450,523 | ₩450,523 | ₩448,022 | ₩449,146 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩451,915 | ₩452,048 | ₩449,039 | ₩449,975 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩452,998 | ₩454,135 | ₩450,952 | ₩453,720 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩449,413 | ₩452,129 | ₩449,186 | ₩451,527 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩454,295 | ₩456,676 | ₩451,313 | ₩451,834 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩456,021 | ₩457,799 | ₩456,021 | ₩456,730 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩453,051 | ₩457,077 | ₩452,610 | ₩456,462 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩449,734 | ₩449,828 | ₩447,942 | ₩449,708 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩450,577 | ₩450,577 | ₩448,557 | ₩449,935 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩448,036 | ₩449,266 | ₩442,592 | ₩444,786 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩448,972 | ₩448,972 | ₩446,244 | ₩446,618 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩448,825 | ₩450,363 | ₩447,420 | ₩448,905 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩450,925 | ₩451,968 | ₩450,430 | ₩450,925 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩447,447 | ₩448,531 | ₩446,765 | ₩447,006 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩451,767 | ₩451,767 | ₩449,427 | ₩449,881 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,365 | ₩455,365 | ₩451,901 | ₩452,463 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩456,810 | ₩456,810 | ₩454,362 | ₩454,937 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩454,014 | ₩456,957 | ₩453,306 | ₩456,502 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩449,614 | ₩452,129 | ₩449,614 | ₩451,567 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩449,881 | ₩451,366 | ₩448,303 | ₩449,199 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩453,653 | ₩453,653 | ₩451,567 | ₩452,891 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩456,516 | ₩457,786 | ₩453,934 | ₩454,322 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩453,573 | ₩456,863 | ₩453,573 | ₩456,047 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩452,610 | ₩454,055 | ₩452,021 | ₩453,239 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩452,650 | ₩453,680 | ₩451,754 | ₩453,252 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,372 | ₩453,372 | ₩451,272 | ₩451,767 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩453,600 | ₩454,349 | ₩452,209 | ₩453,292 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩453,426 | ₩454,282 | ₩451,072 | ₩451,072 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩455,058 | ₩456,930 | ₩454,763 | ₩455,044 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,389 | ₩455,579 | ₩453,600 | ₩453,787 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩459,257 | ₩460,434 | ₩457,331 | ₩457,452 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩460,809 | ₩460,809 | ₩459,070 | ₩459,364 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩459,485 | ₩460,849 | ₩458,535 | ₩460,260 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,324 | ₩459,324 | ₩456,676 | ₩457,171 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩457,733 | ₩458,187 | ₩455,445 | ₩455,753 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩457,104 | ₩458,134 | ₩456,489 | ₩456,984 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩456,208 | ₩457,545 | ₩455,981 | ₩457,412 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩454,563 | ₩456,021 | ₩453,306 | ₩453,774 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩457,398 | ₩458,722 | ₩454,670 | ₩454,763 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩448,798 | ₩457,144 | ₩448,798 | ₩456,088 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩443,167 | ₩448,129 | ₩443,007 | ₩447,701 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩440,024 | ₩442,191 | ₩435,824 | ₩440,867 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩435,798 | ₩438,994 | ₩434,701 | ₩438,299 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩437,122 | ₩438,860 | ₩431,384 | ₩431,491 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩436,707 | ₩439,275 | ₩435,410 | ₩438,178 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩441,001 | ₩441,001 | ₩435,463 | ₩437,229 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩436,573 | ₩439,596 | ₩435,945 | ₩436,520 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩436,841 | ₩438,432 | ₩435,116 | ₩436,614 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩441,001 | ₩443,127 | ₩441,001 | ₩441,616 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩441,094 | ₩442,632 | ₩440,024 | ₩442,325 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩441,201 | ₩442,284 | ₩438,366 | ₩438,473 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩439,650 | ₩441,656 | ₩437,175 | ₩439,543 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩444,732 | ₩445,949 | ₩442,164 | ₩443,595 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩445,561 | ₩446,698 | ₩443,301 | ₩446,056 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩444,572 | ₩445,093 | ₩442,713 | ₩444,531 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩444,893 | ₩445,481 | ₩442,151 | ₩442,806 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩444,906 | ₩446,551 | ₩442,672 | ₩446,070 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,405 | ₩444,959 | ₩441,495 | ₩444,692 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩440,198 | ₩441,107 | ₩437,643 | ₩441,094 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩444,692 | ₩445,722 | ₩441,602 | ₩442,592 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩444,010 | ₩445,441 | ₩443,796 | ₩444,919 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩443,836 | ₩445,147 | ₩438,807 | ₩441,723 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩441,977 | ₩444,358 | ₩441,027 | ₩441,990 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩439,168 | ₩443,649 | ₩439,168 | ₩443,288 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩437,831 | ₩439,690 | ₩434,433 | ₩439,569 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩431,183 | ₩436,226 | ₩430,782 | ₩433,912 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩438,165 | ₩438,165 | ₩433,417 | ₩433,831 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩435,022 | ₩438,152 | ₩433,136 | ₩434,153 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩434,634 | ₩437,215 | ₩433,163 | ₩434,219 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩441,469 | ₩443,207 | ₩439,355 | ₩440,131 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩441,776 | ₩441,790 | ₩439,369 | ₩441,736 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩444,197 | ₩444,424 | ₩436,694 | ₩437,510 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩445,548 | ₩446,324 | ₩442,699 | ₩442,953 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩445,000 | ₩446,819 | ₩444,344 | ₩445,682 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩437,148 | ₩439,717 | ₩434,420 | ₩438,392 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,314 | ₩437,336 | ₩428,428 | ₩435,744 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩432,039 | ₩435,584 | ₩428,174 | ₩428,776 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩438,045 | ₩440,439 | ₩426,515 | ₩434,781 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩437,095 | ₩439,556 | ₩435,824 | ₩435,971 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩443,047 | ₩444,277 | ₩433,925 | ₩434,968 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩442,886 | ₩447,019 | ₩442,886 | ₩446,471 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩447,554 | ₩447,554 | ₩444,037 | ₩444,318 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩445,227 | ₩447,755 | ₩445,227 | ₩447,434 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩443,943 | ₩447,528 | ₩443,943 | ₩446,417 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩445,441 | ₩446,257 | ₩444,639 | ₩445,535 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩441,001 | ₩444,839 | ₩441,001 | ₩444,384 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩442,137 | ₩442,378 | ₩440,786 | ₩441,870 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩440,439 | ₩442,873 | ₩440,439 | ₩441,964 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,395 | ₩440,572 | ₩438,085 | ₩438,767 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩434,206 | ₩437,817 | ₩433,537 | ₩437,015 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩431,865 | ₩435,945 | ₩431,330 | ₩435,905 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,424 | ₩433,082 | ₩429,578 | ₩430,715 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩434,701 | ₩435,463 | ₩431,090 | ₩433,658 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩436,680 | ₩436,680 | ₩433,885 | ₩434,045 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩437,068 | ₩440,586 | ₩437,068 | ₩439,609 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩433,992 | ₩437,242 | ₩433,176 | ₩436,426 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩433,109 | ₩434,902 | ₩430,688 | ₩434,273 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩434,005 | ₩436,025 | ₩434,005 | ₩434,955 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩433,002 | ₩434,581 | ₩432,976 | ₩434,353 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,607 | ₩434,607 | ₩430,515 | ₩430,996 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,301 | ₩433,484 | ₩429,993 | ₩433,123 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩426,676 | ₩427,866 | ₩426,061 | ₩427,157 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩425,566 | ₩426,301 | ₩422,008 | ₩423,653 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩425,753 | ₩427,358 | ₩425,178 | ₩425,298 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩421,874 | ₩424,616 | ₩419,025 | ₩424,268 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩420,470 | ₩420,470 | ₩417,781 | ₩419,333 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩420,095 | ₩421,206 | ₩418,932 | ₩419,988 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩421,152 | ₩422,530 | ₩420,858 | ₩422,356 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,617 | ₩422,035 | ₩418,878 | ₩421,888 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,557 | ₩421,018 | ₩415,508 | ₩418,958 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,430 | ₩420,724 | ₩419,266 | ₩420,657 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩420,015 | ₩421,259 | ₩416,003 | ₩416,671 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩418,664 | ₩419,774 | ₩418,116 | ₩419,386 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩416,711 | ₩421,152 | ₩416,711 | ₩419,881 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩414,785 | ₩414,973 | ₩412,833 | ₩414,571 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩411,495 | ₩413,689 | ₩410,626 | ₩413,608 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,416 | ₩410,532 | ₩407,135 | ₩410,439 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩399,779 | ₩405,851 | ₩399,779 | ₩405,356 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩402,855 | ₩402,895 | ₩400,969 | ₩401,344 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩399,270 | ₩402,708 | ₩398,495 | ₩402,387 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩401,170 | ₩401,170 | ₩397,425 | ₩399,698 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,383 | ₩390,242 | ₩385,748 | ₩389,761 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,303 | ₩389,961 | ₩388,129 | ₩389,921 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩381,950 | ₩388,624 | ₩381,950 | ₩388,116 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩387,674 | ₩389,707 | ₩386,792 | ₩387,554 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,469 | ₩385,521 | ₩377,469 | ₩384,625 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,536 | ₩378,646 | ₩372,427 | ₩373,564 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩380,211 | ₩380,211 | ₩374,647 | ₩375,209 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,270 | ₩387,554 | ₩381,682 | ₩381,990 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩389,935 | ₩391,098 | ₩387,046 | ₩388,477 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,277 | ₩388,223 | ₩384,277 | ₩385,668 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩388,972 | ₩392,690 | ₩387,781 | ₩388,183 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩389,025 | ₩389,025 | ₩381,977 | ₩383,608 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,460 | ₩391,620 | ₩387,086 | ₩389,814 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩394,736 | ₩395,579 | ₩390,710 | ₩390,710 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩396,060 | ₩398,415 | ₩395,713 | ₩396,020 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩394,121 | ₩396,582 | ₩394,121 | ₩395,338 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩394,843 | ₩396,716 | ₩390,604 | ₩390,858 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩395,780 | ₩396,462 | ₩392,984 | ₩392,984 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩399,953 | ₩400,447 | ₩397,746 | ₩399,484 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩400,795 | ₩403,724 | ₩399,297 | ₩399,765 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩392,957 | ₩401,424 | ₩391,593 | ₩400,835 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩397,706 | ₩399,177 | ₩395,900 | ₩397,492 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩403,176 | ₩405,209 | ₩399,765 | ₩402,882 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩404,072 | ₩406,466 | ₩402,360 | ₩405,517 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩400,193 | ₩403,938 | ₩395,713 | ₩402,561 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩401,036 | ₩407,723 | ₩400,555 | ₩406,841 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩404,112 | ₩406,279 | ₩403,791 | ₩406,065 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩409,917 | ₩409,917 | ₩405,182 | ₩408,125 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩408,245 | ₩409,930 | ₩407,844 | ₩409,703 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩402,668 | ₩406,814 | ₩401,718 | ₩406,520 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩406,119 | ₩408,379 | ₩402,280 | ₩402,815 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩403,858 | ₩407,951 | ₩403,858 | ₩407,790 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩404,808 | ₩405,731 | ₩403,711 | ₩405,102 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩405,249 | ₩407,750 | ₩404,955 | ₩406,319 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,400 | ₩405,156 | ₩399,832 | ₩403,724 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩402,815 | ₩405,931 | ₩401,250 | ₩403,390 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩410,880 | ₩411,415 | ₩402,400 | ₩402,775 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,539 | ₩412,953 | ₩407,871 | ₩409,235 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩411,094 | ₩412,044 | ₩409,569 | ₩409,569 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩408,686 | ₩411,602 | ₩407,964 | ₩410,599 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,524 | ₩409,476 | ₩403,524 | ₩408,660 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,571 | ₩403,979 | ₩399,458 | ₩399,806 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩407,670 | ₩408,285 | ₩402,708 | ₩405,263 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,308 | ₩411,442 | ₩403,805 | ₩407,148 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩406,667 | ₩411,268 | ₩406,667 | ₩410,412 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩407,884 | ₩409,462 | ₩405,583 | ₩408,018 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩411,081 | ₩411,736 | ₩404,928 | ₩410,265 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩411,896 | ₩412,552 | ₩410,278 | ₩410,867 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩411,214 | ₩411,816 | ₩410,305 | ₩411,321 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩409,007 | ₩410,626 | ₩408,794 | ₩409,957 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,620 | ₩409,208 | ₩407,309 | ₩408,138 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩409,663 | ₩409,797 | ₩407,831 | ₩408,593 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩403,042 | ₩407,951 | ₩402,146 | ₩406,426 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,537 | ₩405,731 | ₩401,210 | ₩401,518 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,559 | ₩410,827 | ₩408,727 | ₩409,636 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,348 | ₩411,709 | ₩409,583 | ₩409,810 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩408,660 | ₩409,382 | ₩406,252 | ₩408,606 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩411,669 | ₩411,669 | ₩409,128 | ₩410,372 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,432 | ₩411,509 | ₩408,432 | ₩411,041 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩408,794 | ₩410,840 | ₩408,660 | ₩410,305 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,520 | ₩408,192 | ₩406,319 | ₩407,657 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩409,262 | ₩409,837 | ₩407,229 | ₩407,429 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,587 | ₩409,101 | ₩406,560 | ₩408,914 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩404,834 | ₩406,988 | ₩404,834 | ₩405,985 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,313 | ₩404,661 | ₩401,304 | ₩402,802 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,380 | ₩404,433 | ₩401,691 | ₩401,691 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩405,677 | ₩406,052 | ₩404,808 | ₩405,008 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩406,038 | ₩406,252 | ₩404,661 | ₩405,517 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩407,269 | ₩408,285 | ₩406,627 | ₩407,215 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,292 | ₩407,817 | ₩406,011 | ₩407,416 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩403,992 | ₩406,145 | ₩403,992 | ₩406,105 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩403,885 | ₩405,062 | ₩403,484 | ₩404,661 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩401,170 | ₩403,470 | ₩401,170 | ₩403,189 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩400,033 | ₩402,026 | ₩398,829 | ₩399,525 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩401,865 | ₩401,865 | ₩396,341 | ₩396,448 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩401,972 | ₩401,972 | ₩398,629 | ₩400,728 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,450 | ₩405,450 | ₩401,250 | ₩402,400 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,453 | ₩407,015 | ₩401,879 | ₩402,855 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩405,022 | ₩407,456 | ₩403,617 | ₩407,189 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,507 | ₩406,934 | ₩402,427 | ₩406,212 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,507 | ₩404,527 | ₩402,481 | ₩402,922 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩404,968 | ₩404,968 | ₩402,427 | ₩402,975 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩404,647 | ₩406,252 | ₩404,193 | ₩404,514 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,353 | ₩404,353 | ₩402,293 | ₩403,617 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩400,982 | ₩403,952 | ₩400,688 | ₩403,283 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩401,825 | ₩403,029 | ₩400,501 | ₩401,584 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩399,712 | ₩402,588 | ₩399,712 | ₩400,822 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩401,477 | ₩402,949 | ₩401,477 | ₩402,908 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩399,765 | ₩402,039 | ₩399,297 | ₩400,648 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩394,175 | ₩398,722 | ₩391,847 | ₩398,147 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,480 | ₩394,576 | ₩389,480 | ₩394,001 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩385,093 | ₩391,366 | ₩383,381 | ₩388,143 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,595 | ₩397,599 | ₩383,756 | ₩383,903 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩388,664 | ₩392,677 | ₩388,183 | ₩390,176 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩388,731 | ₩391,085 | ₩386,069 | ₩388,878 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,456 | ₩396,555 | ₩389,507 | ₩391,219 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩390,684 | ₩397,679 | ₩390,684 | ₩395,298 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩401,023 | ₩401,023 | ₩394,977 | ₩395,526 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩404,005 | ₩404,045 | ₩401,919 | ₩402,494 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,314 | ₩402,868 | ₩400,193 | ₩402,267 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,314 | ₩402,173 | ₩398,441 | ₩401,571 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩392,971 | ₩395,713 | ₩389,747 | ₩395,619 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩399,190 | ₩399,190 | ₩394,175 | ₩394,937 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,291 | ₩401,183 | ₩397,291 | ₩399,404 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩397,839 | ₩400,461 | ₩397,518 | ₩397,572 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩403,885 | ₩403,885 | ₩400,541 | ₩402,614 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩404,005 | ₩404,005 | ₩401,518 | ₩402,400 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩403,189 | ₩404,286 | ₩400,702 | ₩400,755 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,413 | ₩406,413 | ₩403,417 | ₩404,674 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩405,691 | ₩406,212 | ₩404,527 | ₩405,423 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩403,029 | ₩404,875 | ₩403,029 | ₩404,861 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩399,859 | ₩401,076 | ₩399,859 | ₩400,247 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,335 | ₩397,666 | ₩394,335 | ₩397,144 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,609 | ₩396,609 | ₩391,794 | ₩394,295 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩396,983 | ₩397,732 | ₩396,274 | ₩396,850 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,429 | ₩397,211 | ₩394,429 | ₩396,796 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩389,159 | ₩393,065 | ₩389,159 | ₩392,316 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩395,111 | ₩395,111 | ₩389,106 | ₩390,670 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,606 | ₩396,462 | ₩390,898 | ₩393,385 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩387,942 | ₩393,814 | ₩386,725 | ₩391,901 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩389,814 | ₩392,463 | ₩389,814 | ₩392,008 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩396,863 | ₩397,612 | ₩385,681 | ₩385,775 | -2.79% | 1.9만 |
|---|