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 | ₩455,735 | ₩457,752 | ₩454,907 | ₩457,098 | +0.30% | 2만 |
| 2026.10.08 | ₩454,266 | ₩455,682 | ₩452,957 | ₩454,306 | +0.01% | 6.6만 |
| 2026.10.07 | ₩455,415 | ₩456,323 | ₩453,958 | ₩455,882 | +0.10% | 3.3만 |
| 2026.10.06 | ₩457,993 | ₩459,182 | ₩457,512 | ₩457,779 | -0.05% | 6.2만 |
| 2026.10.05 | ₩452,649 | ₩456,243 | ₩452,262 | ₩455,294 | +0.58% | 2.2만 |
| 2026.10.02 | ₩451,754 | ₩454,146 | ₩451,474 | ₩452,275 | +0.12% | 11.9만 |
| 2026.10.01 | ₩449,737 | ₩449,737 | ₩446,130 | ₩448,588 | -0.26% | 8.6만 |
| 2026.09.30 | ₩449,764 | ₩451,701 | ₩447,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩448,174 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩449,964 | ₩449,964 | ₩447,466 | ₩448,588 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩451,354 | ₩451,487 | ₩448,482 | ₩449,417 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩452,436 | ₩453,571 | ₩450,392 | ₩453,157 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩448,856 | ₩451,567 | ₩448,629 | ₩450,966 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩453,731 | ₩456,109 | ₩450,752 | ₩451,273 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩455,455 | ₩457,231 | ₩455,455 | ₩456,163 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩452,489 | ₩456,510 | ₩452,048 | ₩455,895 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩449,176 | ₩449,270 | ₩447,386 | ₩449,149 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩450,018 | ₩450,018 | ₩448,001 | ₩449,377 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩447,480 | ₩448,709 | ₩442,043 | ₩444,234 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩448,415 | ₩448,415 | ₩445,690 | ₩446,064 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩448,268 | ₩449,804 | ₩446,865 | ₩448,348 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩450,365 | ₩451,407 | ₩449,871 | ₩450,365 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩446,892 | ₩447,974 | ₩446,211 | ₩446,451 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩451,207 | ₩451,207 | ₩448,869 | ₩449,323 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩454,800 | ₩454,800 | ₩451,340 | ₩451,901 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩456,243 | ₩456,243 | ₩453,798 | ₩454,373 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩453,451 | ₩456,390 | ₩452,743 | ₩455,936 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩449,056 | ₩451,567 | ₩449,056 | ₩451,006 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩449,323 | ₩450,806 | ₩447,747 | ₩448,642 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩453,090 | ₩453,090 | ₩451,006 | ₩452,329 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩455,949 | ₩457,218 | ₩453,371 | ₩453,758 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩453,010 | ₩456,296 | ₩453,010 | ₩455,481 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩452,048 | ₩453,491 | ₩451,460 | ₩452,676 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩452,088 | ₩453,117 | ₩451,193 | ₩452,689 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩452,810 | ₩452,810 | ₩450,712 | ₩451,207 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩453,037 | ₩453,785 | ₩451,648 | ₩452,730 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩452,863 | ₩453,718 | ₩450,512 | ₩450,512 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩454,493 | ₩456,363 | ₩454,199 | ₩454,479 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩453,825 | ₩455,014 | ₩453,037 | ₩453,224 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩458,687 | ₩459,863 | ₩456,764 | ₩456,884 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩460,237 | ₩460,237 | ₩458,500 | ₩458,794 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩458,914 | ₩460,277 | ₩457,966 | ₩459,689 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩458,754 | ₩458,754 | ₩456,109 | ₩456,603 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩457,165 | ₩457,619 | ₩454,880 | ₩455,187 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩456,537 | ₩457,565 | ₩455,922 | ₩456,416 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩455,642 | ₩456,978 | ₩455,415 | ₩456,844 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩453,999 | ₩455,455 | ₩452,743 | ₩453,210 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩456,831 | ₩458,153 | ₩454,105 | ₩454,199 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩448,241 | ₩456,577 | ₩448,241 | ₩455,521 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩442,617 | ₩447,573 | ₩442,457 | ₩447,146 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩439,478 | ₩441,642 | ₩435,283 | ₩440,320 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩435,257 | ₩438,449 | ₩434,161 | ₩437,755 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩436,579 | ₩438,316 | ₩430,848 | ₩430,955 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩436,165 | ₩438,730 | ₩434,869 | ₩437,635 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩440,453 | ₩440,453 | ₩434,923 | ₩436,686 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩436,032 | ₩439,051 | ₩435,404 | ₩435,978 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩436,299 | ₩437,888 | ₩434,575 | ₩436,072 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩440,453 | ₩442,577 | ₩440,453 | ₩441,068 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩440,547 | ₩442,083 | ₩439,478 | ₩441,776 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩440,654 | ₩441,736 | ₩437,822 | ₩437,928 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩439,104 | ₩441,108 | ₩436,633 | ₩438,997 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩444,180 | ₩445,396 | ₩441,615 | ₩443,045 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩445,008 | ₩446,144 | ₩442,751 | ₩445,503 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩444,020 | ₩444,541 | ₩442,163 | ₩443,980 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩444,340 | ₩444,928 | ₩441,602 | ₩442,257 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩444,354 | ₩445,997 | ₩442,123 | ₩445,516 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩441,856 | ₩444,407 | ₩440,947 | ₩444,140 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩439,652 | ₩440,560 | ₩437,100 | ₩440,547 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩444,140 | ₩445,169 | ₩441,054 | ₩442,043 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩443,459 | ₩444,888 | ₩443,245 | ₩444,367 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩443,285 | ₩444,594 | ₩438,262 | ₩441,175 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩441,428 | ₩443,806 | ₩440,480 | ₩441,442 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩438,623 | ₩443,098 | ₩438,623 | ₩442,737 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩437,287 | ₩439,144 | ₩433,894 | ₩439,024 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩430,648 | ₩435,684 | ₩430,247 | ₩433,373 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩437,621 | ₩437,621 | ₩432,879 | ₩433,293 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩434,482 | ₩437,608 | ₩432,598 | ₩433,614 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩434,095 | ₩436,673 | ₩432,625 | ₩433,680 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩440,921 | ₩442,657 | ₩438,810 | ₩439,585 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩441,228 | ₩441,241 | ₩438,823 | ₩441,188 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩443,646 | ₩443,873 | ₩436,152 | ₩436,967 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩444,995 | ₩445,770 | ₩442,150 | ₩442,403 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩444,447 | ₩446,264 | ₩443,793 | ₩445,129 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩436,606 | ₩439,171 | ₩433,881 | ₩437,848 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩429,780 | ₩436,793 | ₩427,896 | ₩435,203 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩431,503 | ₩435,043 | ₩427,642 | ₩428,244 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩437,501 | ₩439,892 | ₩425,986 | ₩434,242 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩436,552 | ₩439,010 | ₩435,283 | ₩435,430 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩442,497 | ₩443,726 | ₩433,387 | ₩434,429 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩442,337 | ₩446,464 | ₩442,337 | ₩445,917 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩446,999 | ₩446,999 | ₩443,486 | ₩443,766 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩444,674 | ₩447,199 | ₩444,674 | ₩446,879 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩443,392 | ₩446,972 | ₩443,392 | ₩445,863 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩444,888 | ₩445,703 | ₩444,087 | ₩444,982 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩440,453 | ₩444,287 | ₩440,453 | ₩443,833 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩441,589 | ₩441,829 | ₩440,239 | ₩441,321 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩439,892 | ₩442,323 | ₩439,892 | ₩441,415 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩438,850 | ₩440,026 | ₩437,541 | ₩438,222 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩433,667 | ₩437,274 | ₩432,999 | ₩436,472 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩431,329 | ₩435,404 | ₩430,795 | ₩435,364 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩430,889 | ₩432,545 | ₩429,045 | ₩430,181 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩434,161 | ₩434,923 | ₩430,555 | ₩433,119 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩436,138 | ₩436,138 | ₩433,346 | ₩433,507 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩436,526 | ₩440,039 | ₩436,526 | ₩439,064 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩433,453 | ₩436,699 | ₩432,638 | ₩435,885 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩432,572 | ₩434,362 | ₩430,154 | ₩433,734 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩433,467 | ₩435,484 | ₩433,467 | ₩434,415 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩432,465 | ₩434,041 | ₩432,438 | ₩433,814 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,068 | ₩434,068 | ₩429,980 | ₩430,461 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩429,766 | ₩432,946 | ₩429,459 | ₩432,585 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩426,146 | ₩427,335 | ₩425,532 | ₩426,627 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩425,038 | ₩425,772 | ₩421,484 | ₩423,127 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩425,225 | ₩426,828 | ₩424,650 | ₩424,770 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩421,351 | ₩424,089 | ₩418,505 | ₩423,742 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩419,948 | ₩419,948 | ₩417,263 | ₩418,813 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩419,574 | ₩420,683 | ₩418,412 | ₩419,467 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩420,629 | ₩422,005 | ₩420,335 | ₩421,832 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,095 | ₩421,511 | ₩418,358 | ₩421,364 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,038 | ₩420,496 | ₩414,992 | ₩418,439 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩419,908 | ₩420,202 | ₩418,746 | ₩420,135 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩419,494 | ₩420,736 | ₩415,486 | ₩416,154 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩418,145 | ₩419,253 | ₩417,597 | ₩418,866 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩416,194 | ₩420,629 | ₩416,194 | ₩419,360 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩414,271 | ₩414,458 | ₩412,320 | ₩414,057 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩410,985 | ₩413,175 | ₩410,116 | ₩413,095 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩406,910 | ₩410,023 | ₩406,630 | ₩409,929 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩399,283 | ₩405,347 | ₩399,283 | ₩404,853 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩402,355 | ₩402,395 | ₩400,471 | ₩400,846 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩398,775 | ₩402,208 | ₩398,000 | ₩401,887 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩400,672 | ₩400,672 | ₩396,932 | ₩399,202 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩387,901 | ₩389,758 | ₩385,270 | ₩389,277 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩387,821 | ₩389,478 | ₩387,647 | ₩389,437 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩381,476 | ₩388,142 | ₩381,476 | ₩387,634 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩387,193 | ₩389,224 | ₩386,312 | ₩387,073 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,001 | ₩385,043 | ₩377,001 | ₩384,148 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,068 | ₩378,176 | ₩371,965 | ₩373,100 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩379,739 | ₩379,739 | ₩374,182 | ₩374,743 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩385,791 | ₩387,073 | ₩381,209 | ₩381,516 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩389,451 | ₩390,613 | ₩386,565 | ₩387,995 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩383,800 | ₩387,741 | ₩383,800 | ₩385,189 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩388,489 | ₩392,203 | ₩387,300 | ₩387,701 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩388,542 | ₩388,542 | ₩381,503 | ₩383,132 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩386,979 | ₩391,134 | ₩386,605 | ₩389,331 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩394,246 | ₩395,088 | ₩390,226 | ₩390,226 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩395,569 | ₩397,920 | ₩395,222 | ₩395,529 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩393,632 | ₩396,090 | ₩393,632 | ₩394,848 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩394,353 | ₩396,223 | ₩390,119 | ₩390,373 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩395,288 | ₩395,970 | ₩392,497 | ₩392,497 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩399,456 | ₩399,950 | ₩397,252 | ₩398,989 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩400,298 | ₩403,223 | ₩398,802 | ₩399,269 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩392,470 | ₩400,926 | ₩391,107 | ₩400,338 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩397,212 | ₩398,681 | ₩395,409 | ₩396,998 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩402,676 | ₩404,706 | ₩399,269 | ₩402,382 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩403,571 | ₩405,962 | ₩401,861 | ₩405,013 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩399,697 | ₩403,437 | ₩395,222 | ₩402,061 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩400,538 | ₩407,217 | ₩400,057 | ₩406,336 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩403,611 | ₩405,775 | ₩403,290 | ₩405,561 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩409,408 | ₩409,408 | ₩404,679 | ₩407,618 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩407,738 | ₩409,422 | ₩407,338 | ₩409,195 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩402,168 | ₩406,309 | ₩401,220 | ₩406,015 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩405,614 | ₩407,872 | ₩401,781 | ₩402,315 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩403,357 | ₩407,445 | ₩403,357 | ₩407,284 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩404,305 | ₩405,227 | ₩403,210 | ₩404,599 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩404,746 | ₩407,244 | ₩404,452 | ₩405,815 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩401,901 | ₩404,653 | ₩399,336 | ₩403,223 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩402,315 | ₩405,427 | ₩400,752 | ₩402,889 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩410,370 | ₩410,904 | ₩401,901 | ₩402,275 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,026 | ₩412,441 | ₩407,364 | ₩408,727 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩410,584 | ₩411,532 | ₩409,061 | ₩409,061 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩408,179 | ₩411,091 | ₩407,458 | ₩410,090 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,023 | ₩408,967 | ₩403,023 | ₩408,153 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,073 | ₩403,477 | ₩398,962 | ₩399,309 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩407,164 | ₩407,779 | ₩402,208 | ₩404,760 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩410,798 | ₩410,931 | ₩403,303 | ₩406,643 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩406,162 | ₩410,757 | ₩406,162 | ₩409,903 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩407,378 | ₩408,954 | ₩405,080 | ₩407,511 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩410,570 | ₩411,225 | ₩404,426 | ₩409,756 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩411,385 | ₩412,040 | ₩409,769 | ₩410,357 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩410,704 | ₩411,305 | ₩409,796 | ₩410,811 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩408,500 | ₩410,116 | ₩408,286 | ₩409,448 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,112 | ₩408,700 | ₩406,803 | ₩407,632 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩409,154 | ₩409,288 | ₩407,324 | ₩408,086 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩402,542 | ₩407,445 | ₩401,647 | ₩405,922 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,036 | ₩405,227 | ₩400,712 | ₩401,019 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,049 | ₩410,317 | ₩408,219 | ₩409,128 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩410,838 | ₩411,198 | ₩409,074 | ₩409,301 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩408,153 | ₩408,874 | ₩405,748 | ₩408,099 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩411,158 | ₩411,158 | ₩408,620 | ₩409,862 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩407,925 | ₩410,998 | ₩407,925 | ₩410,530 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩408,286 | ₩410,330 | ₩408,153 | ₩409,796 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,015 | ₩407,685 | ₩405,815 | ₩407,151 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩408,754 | ₩409,328 | ₩406,723 | ₩406,924 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,082 | ₩408,593 | ₩406,055 | ₩408,406 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩404,332 | ₩406,483 | ₩404,332 | ₩405,481 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩403,811 | ₩404,158 | ₩400,805 | ₩402,302 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩403,878 | ₩403,931 | ₩401,193 | ₩401,193 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩405,174 | ₩405,548 | ₩404,305 | ₩404,506 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩405,534 | ₩405,748 | ₩404,158 | ₩405,013 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩406,763 | ₩407,779 | ₩406,122 | ₩406,710 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩405,788 | ₩407,311 | ₩405,508 | ₩406,910 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩403,490 | ₩405,641 | ₩403,490 | ₩405,601 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩403,384 | ₩404,559 | ₩402,983 | ₩404,158 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩400,672 | ₩402,969 | ₩400,672 | ₩402,689 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩399,536 | ₩401,527 | ₩398,334 | ₩399,029 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩401,366 | ₩401,366 | ₩395,849 | ₩395,956 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩401,473 | ₩401,473 | ₩398,134 | ₩400,231 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩404,947 | ₩404,947 | ₩400,752 | ₩401,901 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩405,948 | ₩406,509 | ₩401,380 | ₩402,355 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩404,519 | ₩406,950 | ₩403,116 | ₩406,683 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,008 | ₩406,429 | ₩401,928 | ₩405,708 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,008 | ₩404,025 | ₩401,981 | ₩402,422 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩404,466 | ₩404,466 | ₩401,928 | ₩402,475 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩404,145 | ₩405,748 | ₩403,691 | ₩404,011 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩403,851 | ₩403,851 | ₩401,794 | ₩403,116 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩400,485 | ₩403,450 | ₩400,191 | ₩402,782 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩401,326 | ₩402,529 | ₩400,004 | ₩401,086 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩399,216 | ₩402,088 | ₩399,216 | ₩400,325 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩400,979 | ₩402,449 | ₩400,979 | ₩402,408 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩399,269 | ₩401,540 | ₩398,802 | ₩400,151 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩393,685 | ₩398,227 | ₩391,361 | ₩397,653 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩388,997 | ₩394,086 | ₩388,997 | ₩393,512 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩384,615 | ₩390,880 | ₩382,905 | ₩387,661 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,103 | ₩397,105 | ₩383,279 | ₩383,426 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩388,182 | ₩392,189 | ₩387,701 | ₩389,691 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩388,249 | ₩390,600 | ₩385,590 | ₩388,395 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩393,966 | ₩396,063 | ₩389,023 | ₩390,733 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩390,199 | ₩397,185 | ₩390,199 | ₩394,807 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩400,525 | ₩400,525 | ₩394,487 | ₩395,035 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩403,504 | ₩403,544 | ₩401,420 | ₩401,994 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩399,817 | ₩402,368 | ₩399,697 | ₩401,767 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩399,817 | ₩401,674 | ₩397,947 | ₩401,073 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩392,483 | ₩395,222 | ₩389,264 | ₩395,128 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩398,695 | ₩398,695 | ₩393,685 | ₩394,447 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩396,798 | ₩400,685 | ₩396,798 | ₩398,909 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩397,346 | ₩399,964 | ₩397,025 | ₩397,078 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩403,384 | ₩403,384 | ₩400,044 | ₩402,115 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩403,504 | ₩403,504 | ₩401,019 | ₩401,901 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩402,689 | ₩403,784 | ₩400,204 | ₩400,258 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩405,908 | ₩405,908 | ₩402,916 | ₩404,172 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩405,187 | ₩405,708 | ₩404,025 | ₩404,920 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩402,529 | ₩404,372 | ₩402,529 | ₩404,359 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩399,363 | ₩400,578 | ₩399,363 | ₩399,750 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩393,846 | ₩397,172 | ₩393,846 | ₩396,651 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,117 | ₩396,117 | ₩391,308 | ₩393,806 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩396,491 | ₩397,239 | ₩395,783 | ₩396,357 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩393,939 | ₩396,718 | ₩393,939 | ₩396,304 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩388,676 | ₩392,577 | ₩388,676 | ₩391,829 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩394,620 | ₩394,620 | ₩388,623 | ₩390,186 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,115 | ₩395,970 | ₩390,413 | ₩392,897 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩387,460 | ₩393,325 | ₩386,245 | ₩391,414 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩389,331 | ₩391,976 | ₩389,331 | ₩391,521 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩396,370 | ₩397,119 | ₩385,203 | ₩385,296 | -2.79% | 1.9만 |
|---|