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 | ₩456,909 | ₩458,931 | ₩456,078 | ₩458,275 | +0.30% | 2만 |
| 2026.10.08 | ₩455,436 | ₩456,855 | ₩454,123 | ₩455,476 | +0.01% | 6.6만 |
| 2026.10.07 | ₩456,587 | ₩457,498 | ₩455,128 | ₩457,056 | +0.10% | 3.3만 |
| 2026.10.06 | ₩459,172 | ₩460,364 | ₩458,690 | ₩458,958 | -0.05% | 6.2만 |
| 2026.10.05 | ₩453,815 | ₩457,418 | ₩453,427 | ₩456,467 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,918 | ₩455,315 | ₩452,636 | ₩453,440 | +0.12% | 11.9만 |
| 2026.10.01 | ₩450,895 | ₩450,895 | ₩447,279 | ₩449,744 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,922 | ₩452,864 | ₩448,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩449,328 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩451,123 | ₩451,123 | ₩448,619 | ₩449,744 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩452,516 | ₩452,650 | ₩449,636 | ₩450,574 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩453,601 | ₩454,739 | ₩451,552 | ₩454,324 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩450,011 | ₩452,730 | ₩449,784 | ₩452,128 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩454,900 | ₩457,284 | ₩451,913 | ₩452,436 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩456,628 | ₩458,409 | ₩456,628 | ₩457,337 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩453,654 | ₩457,686 | ₩453,212 | ₩457,069 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩450,333 | ₩450,427 | ₩448,538 | ₩450,306 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩451,177 | ₩451,177 | ₩449,154 | ₩450,534 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩448,632 | ₩449,864 | ₩443,181 | ₩445,378 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩449,570 | ₩449,570 | ₩446,837 | ₩447,212 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩449,422 | ₩450,962 | ₩448,016 | ₩449,503 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩451,525 | ₩452,570 | ₩451,029 | ₩451,525 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩448,043 | ₩449,128 | ₩447,360 | ₩447,601 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩452,369 | ₩452,369 | ₩450,025 | ₩450,480 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,971 | ₩455,971 | ₩452,503 | ₩453,065 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩457,418 | ₩457,418 | ₩454,967 | ₩455,543 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩454,619 | ₩457,565 | ₩453,909 | ₩457,110 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩450,212 | ₩452,730 | ₩450,212 | ₩452,168 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩450,480 | ₩451,967 | ₩448,900 | ₩449,797 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩454,257 | ₩454,257 | ₩452,168 | ₩453,494 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩457,123 | ₩458,395 | ₩454,538 | ₩454,927 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩454,177 | ₩457,471 | ₩454,177 | ₩456,654 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩453,212 | ₩454,659 | ₩452,623 | ₩453,842 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩453,253 | ₩454,284 | ₩452,355 | ₩453,855 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,976 | ₩453,976 | ₩451,873 | ₩452,369 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩454,203 | ₩454,953 | ₩452,811 | ₩453,895 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩454,029 | ₩454,886 | ₩451,672 | ₩451,672 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩455,663 | ₩457,538 | ₩455,369 | ₩455,650 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,994 | ₩456,186 | ₩454,203 | ₩454,391 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩459,869 | ₩461,047 | ₩457,940 | ₩458,061 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩461,422 | ₩461,422 | ₩459,681 | ₩459,976 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩460,096 | ₩461,462 | ₩459,145 | ₩460,873 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,936 | ₩459,936 | ₩457,284 | ₩457,779 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩458,342 | ₩458,797 | ₩456,052 | ₩456,360 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩457,712 | ₩458,744 | ₩457,096 | ₩457,592 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩456,815 | ₩458,154 | ₩456,587 | ₩458,020 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩455,168 | ₩456,628 | ₩453,909 | ₩454,378 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩458,007 | ₩459,333 | ₩455,275 | ₩455,369 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩449,395 | ₩457,753 | ₩449,395 | ₩456,694 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩443,757 | ₩448,726 | ₩443,596 | ₩448,297 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩440,610 | ₩442,779 | ₩436,404 | ₩441,453 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩436,378 | ₩439,578 | ₩435,279 | ₩438,882 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩437,703 | ₩439,445 | ₩431,958 | ₩432,065 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩437,288 | ₩439,860 | ₩435,989 | ₩438,762 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩441,587 | ₩441,587 | ₩436,043 | ₩437,811 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩437,154 | ₩440,181 | ₩436,525 | ₩437,101 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩437,422 | ₩439,016 | ₩435,695 | ₩437,195 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩441,587 | ₩443,717 | ₩441,587 | ₩442,203 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩441,681 | ₩443,221 | ₩440,610 | ₩442,913 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩441,788 | ₩442,873 | ₩438,949 | ₩439,056 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩440,235 | ₩442,244 | ₩437,757 | ₩440,128 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩445,324 | ₩446,543 | ₩442,753 | ₩444,186 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩446,154 | ₩447,293 | ₩443,891 | ₩446,650 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩445,163 | ₩445,686 | ₩443,302 | ₩445,123 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩445,485 | ₩446,074 | ₩442,739 | ₩443,395 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩445,498 | ₩447,145 | ₩443,262 | ₩446,663 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,994 | ₩445,552 | ₩442,083 | ₩445,284 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩440,784 | ₩441,695 | ₩438,226 | ₩441,681 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩445,284 | ₩446,315 | ₩442,190 | ₩443,181 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩444,601 | ₩446,034 | ₩444,386 | ₩445,511 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩444,427 | ₩445,739 | ₩439,391 | ₩442,311 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩442,565 | ₩444,949 | ₩441,614 | ₩442,578 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩439,753 | ₩444,239 | ₩439,753 | ₩443,878 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩438,413 | ₩440,275 | ₩435,012 | ₩440,154 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩431,757 | ₩436,806 | ₩431,355 | ₩434,489 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩438,748 | ₩438,748 | ₩433,994 | ₩434,409 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩435,601 | ₩438,735 | ₩433,712 | ₩434,730 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩435,212 | ₩437,797 | ₩433,739 | ₩434,797 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩442,056 | ₩443,797 | ₩439,940 | ₩440,717 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩442,364 | ₩442,378 | ₩439,953 | ₩442,324 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩444,788 | ₩445,016 | ₩437,275 | ₩438,092 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩446,141 | ₩446,918 | ₩443,288 | ₩443,543 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩445,592 | ₩447,413 | ₩444,936 | ₩446,275 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩437,730 | ₩440,302 | ₩434,998 | ₩438,976 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,887 | ₩437,918 | ₩428,998 | ₩436,324 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩432,614 | ₩436,163 | ₩428,744 | ₩429,346 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩438,628 | ₩441,025 | ₩427,083 | ₩435,360 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩437,677 | ₩440,141 | ₩436,404 | ₩436,552 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩443,637 | ₩444,869 | ₩434,503 | ₩435,547 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩443,476 | ₩447,614 | ₩443,476 | ₩447,065 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩448,150 | ₩448,150 | ₩444,628 | ₩444,909 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩445,820 | ₩448,351 | ₩445,820 | ₩448,029 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩444,534 | ₩448,123 | ₩444,534 | ₩447,011 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩446,034 | ₩446,851 | ₩445,230 | ₩446,128 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩441,587 | ₩445,431 | ₩441,587 | ₩444,976 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩442,726 | ₩442,967 | ₩441,373 | ₩442,458 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩441,025 | ₩443,462 | ₩441,025 | ₩442,552 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,980 | ₩441,159 | ₩438,668 | ₩439,351 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩434,784 | ₩438,400 | ₩434,114 | ₩437,596 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩432,440 | ₩436,525 | ₩431,904 | ₩436,485 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,998 | ₩433,659 | ₩430,150 | ₩431,288 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩435,279 | ₩436,043 | ₩431,663 | ₩434,235 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩437,262 | ₩437,262 | ₩434,462 | ₩434,623 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩437,650 | ₩441,172 | ₩437,650 | ₩440,195 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩434,570 | ₩437,824 | ₩433,753 | ₩437,007 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩433,686 | ₩435,480 | ₩431,262 | ₩434,851 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩434,583 | ₩436,605 | ₩434,583 | ₩435,534 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩433,578 | ₩435,159 | ₩433,552 | ₩434,931 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩435,186 | ₩435,186 | ₩431,087 | ₩431,570 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,873 | ₩434,061 | ₩430,565 | ₩433,699 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩427,244 | ₩428,436 | ₩426,628 | ₩427,726 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩426,132 | ₩426,869 | ₩422,570 | ₩424,217 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩426,320 | ₩427,927 | ₩425,744 | ₩425,864 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩422,436 | ₩425,181 | ₩419,583 | ₩424,833 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩421,029 | ₩421,029 | ₩418,337 | ₩419,891 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩420,654 | ₩421,766 | ₩419,489 | ₩420,547 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩421,712 | ₩423,092 | ₩421,418 | ₩422,918 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩421,177 | ₩422,596 | ₩419,436 | ₩422,449 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩419,114 | ₩421,579 | ₩416,061 | ₩419,516 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,989 | ₩421,284 | ₩419,824 | ₩421,217 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩420,574 | ₩421,820 | ₩416,556 | ₩417,226 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩419,221 | ₩420,333 | ₩418,672 | ₩419,945 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩417,266 | ₩421,712 | ₩417,266 | ₩420,440 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩415,338 | ₩415,525 | ₩413,382 | ₩415,123 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩412,043 | ₩414,239 | ₩411,172 | ₩414,159 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,958 | ₩411,079 | ₩407,677 | ₩410,985 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩400,311 | ₩406,391 | ₩400,311 | ₩405,896 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩403,391 | ₩403,431 | ₩401,503 | ₩401,878 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩399,802 | ₩403,244 | ₩399,025 | ₩402,922 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩401,704 | ₩401,704 | ₩397,954 | ₩400,230 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,900 | ₩390,762 | ₩386,262 | ₩390,280 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,820 | ₩390,480 | ₩388,646 | ₩390,440 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩382,458 | ₩389,141 | ₩382,458 | ₩388,632 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩388,190 | ₩390,226 | ₩387,306 | ₩388,070 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,972 | ₩386,034 | ₩377,972 | ₩385,137 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩378,039 | ₩379,150 | ₩372,923 | ₩374,061 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩380,717 | ₩380,717 | ₩375,146 | ₩375,708 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,784 | ₩388,070 | ₩382,190 | ₩382,498 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩390,454 | ₩391,619 | ₩387,561 | ₩388,994 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,789 | ₩388,739 | ₩384,789 | ₩386,181 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩389,489 | ₩393,213 | ₩388,297 | ₩388,699 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩389,543 | ₩389,543 | ₩382,485 | ₩384,119 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,976 | ₩392,141 | ₩387,601 | ₩390,333 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩395,262 | ₩396,105 | ₩391,230 | ₩391,230 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩396,588 | ₩398,945 | ₩396,239 | ₩396,547 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩394,646 | ₩397,110 | ₩394,646 | ₩395,864 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩395,369 | ₩397,244 | ₩391,123 | ₩391,378 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩396,306 | ₩396,989 | ₩393,507 | ₩393,507 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩400,485 | ₩400,980 | ₩398,275 | ₩400,016 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩401,329 | ₩404,262 | ₩399,829 | ₩400,297 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩393,480 | ₩401,958 | ₩392,114 | ₩401,369 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩398,235 | ₩399,708 | ₩396,427 | ₩398,021 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩403,713 | ₩405,748 | ₩400,297 | ₩403,418 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩404,610 | ₩407,007 | ₩402,896 | ₩406,056 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩400,726 | ₩404,476 | ₩396,239 | ₩403,097 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩401,570 | ₩408,266 | ₩401,088 | ₩407,382 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩404,650 | ₩406,820 | ₩404,329 | ₩406,605 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩410,463 | ₩410,463 | ₩405,721 | ₩408,668 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩408,788 | ₩410,476 | ₩408,387 | ₩410,248 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩403,204 | ₩407,355 | ₩402,253 | ₩407,061 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩406,659 | ₩408,922 | ₩402,815 | ₩403,351 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩404,396 | ₩408,494 | ₩404,396 | ₩408,333 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩405,346 | ₩406,271 | ₩404,248 | ₩405,641 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩405,788 | ₩408,293 | ₩405,494 | ₩406,860 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,936 | ₩405,695 | ₩400,364 | ₩404,262 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩403,351 | ₩406,471 | ₩401,784 | ₩403,927 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩411,427 | ₩411,963 | ₩402,936 | ₩403,311 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩413,088 | ₩413,503 | ₩408,413 | ₩409,780 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩411,641 | ₩412,592 | ₩410,114 | ₩410,114 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩409,230 | ₩412,150 | ₩408,507 | ₩411,146 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩404,061 | ₩410,021 | ₩404,061 | ₩409,204 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩402,105 | ₩404,516 | ₩399,989 | ₩400,338 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩408,213 | ₩408,829 | ₩403,244 | ₩405,802 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,855 | ₩411,989 | ₩404,342 | ₩407,690 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩407,208 | ₩411,815 | ₩407,208 | ₩410,958 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩408,427 | ₩410,007 | ₩406,123 | ₩408,561 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩411,628 | ₩412,284 | ₩405,467 | ₩410,811 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩412,445 | ₩413,101 | ₩410,824 | ₩411,413 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩411,762 | ₩412,364 | ₩410,851 | ₩411,869 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩409,552 | ₩411,172 | ₩409,338 | ₩410,503 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩409,163 | ₩409,753 | ₩407,851 | ₩408,681 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩410,208 | ₩410,342 | ₩408,373 | ₩409,137 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩403,579 | ₩408,494 | ₩402,681 | ₩406,967 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩404,074 | ₩406,271 | ₩401,744 | ₩402,052 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩411,105 | ₩411,373 | ₩409,271 | ₩410,181 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,896 | ₩412,257 | ₩410,128 | ₩410,355 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩409,204 | ₩409,927 | ₩406,793 | ₩409,150 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩412,217 | ₩412,217 | ₩409,672 | ₩410,918 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,976 | ₩412,056 | ₩408,976 | ₩411,588 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩409,338 | ₩411,387 | ₩409,204 | ₩410,851 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩407,061 | ₩408,735 | ₩406,860 | ₩408,199 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩409,806 | ₩410,382 | ₩407,771 | ₩407,971 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩407,128 | ₩409,646 | ₩407,101 | ₩409,458 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩405,373 | ₩407,530 | ₩405,373 | ₩406,525 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,851 | ₩405,199 | ₩401,838 | ₩403,338 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,918 | ₩404,971 | ₩402,226 | ₩402,226 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩406,217 | ₩406,592 | ₩405,346 | ₩405,547 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩406,579 | ₩406,793 | ₩405,199 | ₩406,056 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩407,811 | ₩408,829 | ₩407,168 | ₩407,757 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,833 | ₩408,360 | ₩406,552 | ₩407,958 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩404,530 | ₩406,686 | ₩404,530 | ₩406,646 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩404,422 | ₩405,601 | ₩404,021 | ₩405,199 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩401,704 | ₩404,007 | ₩401,704 | ₩403,726 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩400,565 | ₩402,561 | ₩399,360 | ₩400,056 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩402,400 | ₩402,400 | ₩396,869 | ₩396,976 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩402,507 | ₩402,507 | ₩399,159 | ₩401,262 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,989 | ₩405,989 | ₩401,784 | ₩402,936 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,994 | ₩407,556 | ₩402,413 | ₩403,391 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩405,561 | ₩407,998 | ₩404,155 | ₩407,730 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩403,043 | ₩407,476 | ₩402,963 | ₩406,753 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩403,043 | ₩405,065 | ₩403,016 | ₩403,458 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩405,507 | ₩405,507 | ₩402,963 | ₩403,512 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩405,186 | ₩406,793 | ₩404,730 | ₩405,052 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,891 | ₩404,891 | ₩402,829 | ₩404,155 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩401,516 | ₩404,489 | ₩401,221 | ₩403,820 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩402,360 | ₩403,565 | ₩401,034 | ₩402,119 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩400,244 | ₩403,123 | ₩400,244 | ₩401,355 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩402,012 | ₩403,485 | ₩402,012 | ₩403,445 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩400,297 | ₩402,574 | ₩399,829 | ₩401,181 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩394,699 | ₩399,253 | ₩392,369 | ₩398,677 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,998 | ₩395,101 | ₩389,998 | ₩394,525 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩385,606 | ₩391,887 | ₩383,891 | ₩388,659 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩397,123 | ₩398,128 | ₩384,266 | ₩384,414 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩389,181 | ₩393,199 | ₩388,699 | ₩390,695 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩389,248 | ₩391,605 | ₩386,583 | ₩389,396 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,980 | ₩397,083 | ₩390,025 | ₩391,739 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩391,204 | ₩398,208 | ₩391,204 | ₩395,824 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩401,556 | ₩401,556 | ₩395,503 | ₩396,052 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩404,543 | ₩404,583 | ₩402,454 | ₩403,030 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,846 | ₩403,405 | ₩400,726 | ₩402,802 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,846 | ₩402,708 | ₩398,972 | ₩402,105 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩393,494 | ₩396,239 | ₩390,266 | ₩396,146 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩399,721 | ₩399,721 | ₩394,699 | ₩395,463 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,820 | ₩401,717 | ₩397,820 | ₩399,936 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩398,369 | ₩400,994 | ₩398,047 | ₩398,101 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩404,422 | ₩404,422 | ₩401,074 | ₩403,150 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩404,543 | ₩404,543 | ₩402,052 | ₩402,936 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩403,726 | ₩404,824 | ₩401,235 | ₩401,288 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,954 | ₩406,954 | ₩403,954 | ₩405,213 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩406,230 | ₩406,753 | ₩405,065 | ₩405,963 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩403,565 | ₩405,413 | ₩403,565 | ₩405,400 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩400,391 | ₩401,610 | ₩400,391 | ₩400,780 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,860 | ₩398,195 | ₩394,860 | ₩397,672 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩397,137 | ₩397,137 | ₩392,315 | ₩394,820 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩397,512 | ₩398,262 | ₩396,802 | ₩397,378 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,954 | ₩397,739 | ₩394,954 | ₩397,324 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩389,677 | ₩393,588 | ₩389,677 | ₩392,838 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩395,637 | ₩395,637 | ₩389,623 | ₩391,190 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩396,132 | ₩396,989 | ₩391,418 | ₩393,909 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩388,458 | ₩394,338 | ₩387,239 | ₩392,422 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩390,333 | ₩392,985 | ₩390,333 | ₩392,530 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩397,391 | ₩398,141 | ₩386,195 | ₩386,289 | -2.79% | 1.9만 |
|---|