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 | ₩456,636 | ₩458,657 | ₩455,806 | ₩458,001 | +0.30% | 2만 |
| 2026.10.08 | ₩455,164 | ₩456,582 | ₩453,852 | ₩455,204 | +0.01% | 6.6만 |
| 2026.10.07 | ₩456,315 | ₩457,225 | ₩454,856 | ₩456,783 | +0.10% | 3.3만 |
| 2026.10.06 | ₩458,898 | ₩460,089 | ₩458,416 | ₩458,684 | -0.05% | 6.2만 |
| 2026.10.05 | ₩453,544 | ₩457,144 | ₩453,156 | ₩456,194 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,647 | ₩455,043 | ₩452,366 | ₩453,169 | +0.12% | 11.9만 |
| 2026.10.01 | ₩450,626 | ₩450,626 | ₩447,012 | ₩449,475 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,653 | ₩452,594 | ₩448,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩449,060 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩450,854 | ₩450,854 | ₩448,351 | ₩449,475 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩452,246 | ₩452,379 | ₩449,368 | ₩450,305 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩453,330 | ₩454,468 | ₩451,282 | ₩454,053 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩449,743 | ₩452,460 | ₩449,515 | ₩451,857 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩454,628 | ₩457,011 | ₩451,643 | ₩452,165 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩456,355 | ₩458,135 | ₩456,355 | ₩457,064 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩453,383 | ₩457,412 | ₩452,942 | ₩456,796 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩450,064 | ₩450,158 | ₩448,270 | ₩450,037 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩450,907 | ₩450,907 | ₩448,886 | ₩450,265 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩448,364 | ₩449,595 | ₩442,916 | ₩445,112 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩449,301 | ₩449,301 | ₩446,570 | ₩446,945 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩449,154 | ₩450,693 | ₩447,748 | ₩449,234 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩451,255 | ₩452,299 | ₩450,760 | ₩451,255 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩447,775 | ₩448,859 | ₩447,092 | ₩447,333 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩452,098 | ₩452,098 | ₩449,756 | ₩450,211 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,699 | ₩455,699 | ₩452,232 | ₩452,794 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩457,144 | ₩457,144 | ₩454,695 | ₩455,271 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩454,347 | ₩457,292 | ₩453,638 | ₩456,837 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩449,943 | ₩452,460 | ₩449,943 | ₩451,898 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩450,211 | ₩451,697 | ₩448,632 | ₩449,529 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩453,986 | ₩453,986 | ₩451,898 | ₩453,223 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩456,850 | ₩458,122 | ₩454,267 | ₩454,655 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩453,905 | ₩457,198 | ₩453,905 | ₩456,382 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩452,942 | ₩454,387 | ₩452,353 | ₩453,571 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩452,982 | ₩454,012 | ₩452,085 | ₩453,584 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,705 | ₩453,705 | ₩451,603 | ₩452,098 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩453,932 | ₩454,682 | ₩452,540 | ₩453,624 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩453,758 | ₩454,615 | ₩451,402 | ₩451,402 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩455,391 | ₩457,265 | ₩455,097 | ₩455,378 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,722 | ₩455,913 | ₩453,932 | ₩454,119 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩459,594 | ₩460,772 | ₩457,666 | ₩457,787 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩461,147 | ₩461,147 | ₩459,407 | ₩459,701 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩459,821 | ₩461,187 | ₩458,871 | ₩460,598 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,661 | ₩459,661 | ₩457,011 | ₩457,506 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩458,068 | ₩458,523 | ₩455,779 | ₩456,087 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩457,439 | ₩458,470 | ₩456,823 | ₩457,318 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩456,542 | ₩457,881 | ₩456,315 | ₩457,747 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩454,896 | ₩456,355 | ₩453,638 | ₩454,106 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩457,733 | ₩459,058 | ₩455,003 | ₩455,097 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩449,127 | ₩457,479 | ₩449,127 | ₩456,422 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩443,492 | ₩448,458 | ₩443,331 | ₩448,029 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩440,347 | ₩442,515 | ₩436,144 | ₩441,190 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩436,117 | ₩439,316 | ₩435,019 | ₩438,620 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩437,442 | ₩439,182 | ₩431,700 | ₩431,807 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩437,027 | ₩439,597 | ₩435,729 | ₩438,499 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩441,324 | ₩441,324 | ₩435,782 | ₩437,549 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩436,893 | ₩439,918 | ₩436,264 | ₩436,840 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩437,161 | ₩438,754 | ₩435,434 | ₩436,933 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩441,324 | ₩443,452 | ₩441,324 | ₩441,939 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩441,417 | ₩442,957 | ₩440,347 | ₩442,649 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩441,524 | ₩442,609 | ₩438,687 | ₩438,794 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩439,972 | ₩441,979 | ₩437,496 | ₩439,865 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩445,058 | ₩446,276 | ₩442,488 | ₩443,920 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩445,888 | ₩447,026 | ₩443,626 | ₩446,383 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩444,897 | ₩445,419 | ₩443,037 | ₩444,857 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩445,219 | ₩445,808 | ₩442,475 | ₩443,131 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩445,232 | ₩446,878 | ₩442,997 | ₩446,396 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,729 | ₩445,286 | ₩441,819 | ₩445,018 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩440,521 | ₩441,431 | ₩437,964 | ₩441,417 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩445,018 | ₩446,048 | ₩441,926 | ₩442,916 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩444,335 | ₩445,767 | ₩444,121 | ₩445,245 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩444,161 | ₩445,473 | ₩439,129 | ₩442,046 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩442,301 | ₩444,683 | ₩441,350 | ₩442,314 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩439,490 | ₩443,974 | ₩439,490 | ₩443,612 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩438,151 | ₩440,012 | ₩434,752 | ₩439,891 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩431,499 | ₩436,545 | ₩431,098 | ₩434,230 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩438,486 | ₩438,486 | ₩433,734 | ₩434,149 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩435,341 | ₩438,473 | ₩433,453 | ₩434,471 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩434,952 | ₩437,536 | ₩433,480 | ₩434,538 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩441,792 | ₩443,532 | ₩439,677 | ₩440,454 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩442,100 | ₩442,113 | ₩439,691 | ₩442,060 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩444,523 | ₩444,750 | ₩437,014 | ₩437,830 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩445,874 | ₩446,651 | ₩443,023 | ₩443,278 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩445,326 | ₩447,146 | ₩444,670 | ₩446,008 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩437,469 | ₩440,039 | ₩434,738 | ₩438,714 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,629 | ₩437,656 | ₩428,742 | ₩436,063 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩432,356 | ₩435,903 | ₩428,488 | ₩429,090 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩438,366 | ₩440,761 | ₩426,828 | ₩435,100 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩437,415 | ₩439,878 | ₩436,144 | ₩436,291 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩443,372 | ₩444,603 | ₩434,243 | ₩435,287 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩443,211 | ₩447,347 | ₩443,211 | ₩446,798 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩447,882 | ₩447,882 | ₩444,362 | ₩444,643 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩445,553 | ₩448,083 | ₩445,553 | ₩447,762 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩444,268 | ₩447,855 | ₩444,268 | ₩446,744 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩445,767 | ₩446,584 | ₩444,964 | ₩445,861 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩441,324 | ₩445,165 | ₩441,324 | ₩444,710 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩442,461 | ₩442,702 | ₩441,109 | ₩442,194 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩440,761 | ₩443,197 | ₩440,761 | ₩442,287 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,717 | ₩440,895 | ₩438,406 | ₩439,088 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩434,524 | ₩438,138 | ₩433,855 | ₩437,335 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩432,182 | ₩436,264 | ₩431,646 | ₩436,224 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,740 | ₩433,400 | ₩429,893 | ₩431,031 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩435,019 | ₩435,782 | ₩431,405 | ₩433,975 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩437,000 | ₩437,000 | ₩434,203 | ₩434,364 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩437,388 | ₩440,909 | ₩437,388 | ₩439,932 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩434,310 | ₩437,563 | ₩433,494 | ₩436,746 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩433,427 | ₩435,220 | ₩431,004 | ₩434,591 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩434,323 | ₩436,344 | ₩434,323 | ₩435,274 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩433,320 | ₩434,899 | ₩433,293 | ₩434,671 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,926 | ₩434,926 | ₩430,830 | ₩431,312 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,616 | ₩433,801 | ₩430,308 | ₩433,440 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩426,989 | ₩428,180 | ₩426,373 | ₩427,470 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩425,878 | ₩426,614 | ₩422,317 | ₩423,964 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩426,065 | ₩427,671 | ₩425,489 | ₩425,610 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩422,183 | ₩424,927 | ₩419,332 | ₩424,579 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩420,778 | ₩420,778 | ₩418,088 | ₩419,640 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩420,403 | ₩421,514 | ₩419,239 | ₩420,296 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩421,461 | ₩422,839 | ₩421,166 | ₩422,665 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,925 | ₩422,344 | ₩419,185 | ₩422,197 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,864 | ₩421,327 | ₩415,812 | ₩419,265 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,738 | ₩421,032 | ₩419,573 | ₩420,965 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩420,323 | ₩421,568 | ₩416,307 | ₩416,977 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩418,971 | ₩420,082 | ₩418,422 | ₩419,694 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩417,017 | ₩421,461 | ₩417,017 | ₩420,189 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩415,089 | ₩415,277 | ₩413,135 | ₩414,875 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩411,797 | ₩413,992 | ₩410,927 | ₩413,912 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,714 | ₩410,833 | ₩407,433 | ₩410,739 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩400,072 | ₩406,148 | ₩400,072 | ₩405,653 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩403,150 | ₩403,190 | ₩401,263 | ₩401,638 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩399,563 | ₩403,003 | ₩398,787 | ₩402,682 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩401,464 | ₩401,464 | ₩397,716 | ₩399,991 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,668 | ₩390,528 | ₩386,031 | ₩390,046 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,588 | ₩390,247 | ₩388,414 | ₩390,207 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩382,230 | ₩388,909 | ₩382,230 | ₩388,400 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩387,958 | ₩389,993 | ₩387,075 | ₩387,838 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,746 | ₩385,803 | ₩377,746 | ₩384,907 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,813 | ₩378,924 | ₩372,700 | ₩373,837 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩380,490 | ₩380,490 | ₩374,922 | ₩375,484 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,553 | ₩387,838 | ₩381,962 | ₩382,270 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩390,220 | ₩391,385 | ₩387,329 | ₩388,762 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,559 | ₩388,507 | ₩384,559 | ₩385,951 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩389,257 | ₩392,978 | ₩388,065 | ₩388,467 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩389,310 | ₩389,310 | ₩382,256 | ₩383,889 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,744 | ₩391,907 | ₩387,370 | ₩390,100 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩395,026 | ₩395,869 | ₩390,997 | ₩390,997 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩396,351 | ₩398,706 | ₩396,003 | ₩396,311 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩394,410 | ₩396,873 | ₩394,410 | ₩395,628 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩395,133 | ₩397,007 | ₩390,890 | ₩391,144 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩396,070 | ₩396,752 | ₩393,272 | ₩393,272 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩400,246 | ₩400,741 | ₩398,037 | ₩399,777 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩401,089 | ₩404,020 | ₩399,590 | ₩400,058 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩393,245 | ₩401,718 | ₩391,880 | ₩401,129 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩397,997 | ₩399,469 | ₩396,190 | ₩397,783 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩403,471 | ₩405,506 | ₩400,058 | ₩403,177 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩404,368 | ₩406,764 | ₩402,655 | ₩405,814 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩400,487 | ₩404,234 | ₩396,003 | ₩402,856 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩401,330 | ₩408,022 | ₩400,848 | ₩407,139 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩404,408 | ₩406,577 | ₩404,087 | ₩406,363 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩410,217 | ₩410,217 | ₩405,479 | ₩408,424 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩408,544 | ₩410,231 | ₩408,143 | ₩410,003 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩402,963 | ₩407,112 | ₩402,012 | ₩406,818 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩406,416 | ₩408,678 | ₩402,575 | ₩403,110 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩404,154 | ₩408,250 | ₩404,154 | ₩408,089 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩405,104 | ₩406,028 | ₩404,007 | ₩405,399 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩405,546 | ₩408,049 | ₩405,252 | ₩406,617 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,695 | ₩405,452 | ₩400,125 | ₩404,020 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩403,110 | ₩406,229 | ₩401,544 | ₩403,686 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩411,181 | ₩411,716 | ₩402,695 | ₩403,070 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,841 | ₩413,256 | ₩408,169 | ₩409,535 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩411,395 | ₩412,346 | ₩409,869 | ₩409,869 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩408,986 | ₩411,904 | ₩408,263 | ₩410,900 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,819 | ₩409,776 | ₩403,819 | ₩408,959 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,865 | ₩404,275 | ₩399,750 | ₩400,098 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩407,969 | ₩408,584 | ₩403,003 | ₩405,559 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,609 | ₩411,743 | ₩404,101 | ₩407,447 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩406,965 | ₩411,569 | ₩406,965 | ₩410,713 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩408,183 | ₩409,762 | ₩405,881 | ₩408,317 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩411,382 | ₩412,038 | ₩405,225 | ₩410,565 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩412,198 | ₩412,854 | ₩410,579 | ₩411,168 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩411,516 | ₩412,118 | ₩410,605 | ₩411,623 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩409,307 | ₩410,927 | ₩409,093 | ₩410,258 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,919 | ₩409,508 | ₩407,607 | ₩408,437 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩409,963 | ₩410,097 | ₩408,129 | ₩408,892 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩403,338 | ₩408,250 | ₩402,441 | ₩406,724 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,833 | ₩406,028 | ₩401,504 | ₩401,812 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,860 | ₩411,128 | ₩409,026 | ₩409,936 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,650 | ₩412,011 | ₩409,883 | ₩410,110 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩408,959 | ₩409,682 | ₩406,550 | ₩408,906 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩411,971 | ₩411,971 | ₩409,428 | ₩410,672 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,732 | ₩411,810 | ₩408,732 | ₩411,342 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩409,093 | ₩411,141 | ₩408,959 | ₩410,605 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,818 | ₩408,491 | ₩406,617 | ₩407,955 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩409,561 | ₩410,137 | ₩407,527 | ₩407,728 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,885 | ₩409,401 | ₩406,858 | ₩409,214 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩405,131 | ₩407,286 | ₩405,131 | ₩406,282 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,609 | ₩404,957 | ₩401,598 | ₩403,097 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,676 | ₩404,730 | ₩401,986 | ₩401,986 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩405,974 | ₩406,349 | ₩405,104 | ₩405,305 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩406,336 | ₩406,550 | ₩404,957 | ₩405,814 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩407,567 | ₩408,584 | ₩406,925 | ₩407,514 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,590 | ₩408,116 | ₩406,309 | ₩407,714 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩404,288 | ₩406,443 | ₩404,288 | ₩406,403 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩404,181 | ₩405,359 | ₩403,779 | ₩404,957 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩401,464 | ₩403,766 | ₩401,464 | ₩403,485 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩400,326 | ₩402,320 | ₩399,121 | ₩399,817 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩402,160 | ₩402,160 | ₩396,632 | ₩396,739 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩402,267 | ₩402,267 | ₩398,921 | ₩401,022 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,747 | ₩405,747 | ₩401,544 | ₩402,695 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,751 | ₩407,313 | ₩402,173 | ₩403,150 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩405,319 | ₩407,755 | ₩403,913 | ₩407,487 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,802 | ₩407,233 | ₩402,722 | ₩406,510 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,802 | ₩404,823 | ₩402,775 | ₩403,217 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩405,265 | ₩405,265 | ₩402,722 | ₩403,271 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩404,944 | ₩406,550 | ₩404,489 | ₩404,810 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,649 | ₩404,649 | ₩402,588 | ₩403,913 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩401,276 | ₩404,248 | ₩400,982 | ₩403,578 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩402,120 | ₩403,324 | ₩400,794 | ₩401,879 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩400,005 | ₩402,882 | ₩400,005 | ₩401,116 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩401,772 | ₩403,244 | ₩401,772 | ₩403,204 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩400,058 | ₩402,334 | ₩399,590 | ₩400,942 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩394,463 | ₩399,014 | ₩392,134 | ₩398,439 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,765 | ₩394,865 | ₩389,765 | ₩394,289 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩385,375 | ₩391,653 | ₩383,662 | ₩388,427 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,886 | ₩397,890 | ₩384,037 | ₩384,184 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩388,949 | ₩392,964 | ₩388,467 | ₩390,461 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩389,016 | ₩391,372 | ₩386,352 | ₩389,163 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,745 | ₩396,846 | ₩389,792 | ₩391,505 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩390,970 | ₩397,970 | ₩390,970 | ₩395,588 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩401,316 | ₩401,316 | ₩395,267 | ₩395,815 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩404,301 | ₩404,341 | ₩402,213 | ₩402,789 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,607 | ₩403,164 | ₩400,487 | ₩402,561 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,607 | ₩402,468 | ₩398,733 | ₩401,865 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩393,259 | ₩396,003 | ₩390,033 | ₩395,909 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩399,483 | ₩399,483 | ₩394,463 | ₩395,226 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,582 | ₩401,477 | ₩397,582 | ₩399,697 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩398,131 | ₩400,754 | ₩397,810 | ₩397,863 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩404,181 | ₩404,181 | ₩400,835 | ₩402,909 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩404,301 | ₩404,301 | ₩401,812 | ₩402,695 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩403,485 | ₩404,582 | ₩400,995 | ₩401,049 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,711 | ₩406,711 | ₩403,712 | ₩404,971 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩405,988 | ₩406,510 | ₩404,823 | ₩405,720 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩403,324 | ₩405,171 | ₩403,324 | ₩405,158 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩400,152 | ₩401,370 | ₩400,152 | ₩400,540 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,624 | ₩397,957 | ₩394,624 | ₩397,435 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,899 | ₩396,899 | ₩392,081 | ₩394,584 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩397,274 | ₩398,024 | ₩396,565 | ₩397,140 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,718 | ₩397,502 | ₩394,718 | ₩397,087 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩389,444 | ₩393,353 | ₩389,444 | ₩392,603 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩395,400 | ₩395,400 | ₩389,391 | ₩390,957 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,896 | ₩396,752 | ₩391,184 | ₩393,674 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩388,226 | ₩394,102 | ₩387,008 | ₩392,188 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩390,100 | ₩392,750 | ₩390,100 | ₩392,295 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩397,154 | ₩397,903 | ₩385,964 | ₩386,058 | -2.79% | 1.9만 |
|---|