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 | ₩456,704 | ₩458,725 | ₩455,874 | ₩458,070 | +0.30% | 2만 |
| 2026.10.08 | ₩455,232 | ₩456,651 | ₩453,920 | ₩455,272 | +0.01% | 6.6만 |
| 2026.10.07 | ₩456,383 | ₩457,293 | ₩454,924 | ₩456,851 | +0.10% | 3.3만 |
| 2026.10.06 | ₩458,966 | ₩460,158 | ₩458,485 | ₩458,752 | -0.05% | 6.2만 |
| 2026.10.05 | ₩453,612 | ₩457,213 | ₩453,223 | ₩456,262 | +0.58% | 2.2만 |
| 2026.10.02 | ₩452,715 | ₩455,111 | ₩452,434 | ₩453,237 | +0.12% | 11.9만 |
| 2026.10.01 | ₩450,693 | ₩450,693 | ₩447,079 | ₩449,542 | -0.26% | 8.6만 |
| 2026.09.30 | ₩450,720 | ₩452,661 | ₩448,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩449,127 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩450,921 | ₩450,921 | ₩448,418 | ₩449,542 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩452,313 | ₩452,447 | ₩449,435 | ₩450,372 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩453,398 | ₩454,535 | ₩451,349 | ₩454,120 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩449,810 | ₩452,527 | ₩449,582 | ₩451,925 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩454,696 | ₩457,079 | ₩451,711 | ₩452,233 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩456,423 | ₩458,203 | ₩456,423 | ₩457,132 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩453,451 | ₩457,480 | ₩453,009 | ₩456,865 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩450,131 | ₩450,225 | ₩448,337 | ₩450,104 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩450,975 | ₩450,975 | ₩448,953 | ₩450,332 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩448,431 | ₩449,663 | ₩442,983 | ₩445,178 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩449,368 | ₩449,368 | ₩446,637 | ₩447,012 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩449,221 | ₩450,760 | ₩447,815 | ₩449,301 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩451,323 | ₩452,367 | ₩450,827 | ₩451,323 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩447,842 | ₩448,926 | ₩447,159 | ₩447,400 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩452,166 | ₩452,166 | ₩449,823 | ₩450,278 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩455,767 | ₩455,767 | ₩452,300 | ₩452,862 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩457,213 | ₩457,213 | ₩454,763 | ₩455,339 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩454,415 | ₩457,360 | ₩453,705 | ₩456,905 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩450,011 | ₩452,527 | ₩450,011 | ₩451,965 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩450,278 | ₩451,764 | ₩448,699 | ₩449,596 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩454,053 | ₩454,053 | ₩451,965 | ₩453,290 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩456,918 | ₩458,190 | ₩454,335 | ₩454,723 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩453,973 | ₩457,266 | ₩453,973 | ₩456,450 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩453,009 | ₩454,455 | ₩452,420 | ₩453,638 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩453,049 | ₩454,080 | ₩452,153 | ₩453,652 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩453,772 | ₩453,772 | ₩451,671 | ₩452,166 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩454,000 | ₩454,750 | ₩452,608 | ₩453,692 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩453,826 | ₩454,683 | ₩451,470 | ₩451,470 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩455,459 | ₩457,333 | ₩455,165 | ₩455,446 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩454,790 | ₩455,981 | ₩454,000 | ₩454,187 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩459,663 | ₩460,841 | ₩457,735 | ₩457,855 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩461,215 | ₩461,215 | ₩459,475 | ₩459,770 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩459,890 | ₩461,256 | ₩458,940 | ₩460,667 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩459,730 | ₩459,730 | ₩457,079 | ₩457,574 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩458,136 | ₩458,592 | ₩455,847 | ₩456,155 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩457,507 | ₩458,538 | ₩456,891 | ₩457,387 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩456,610 | ₩457,949 | ₩456,383 | ₩457,815 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩454,964 | ₩456,423 | ₩453,705 | ₩454,174 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩457,802 | ₩459,127 | ₩455,071 | ₩455,165 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩449,194 | ₩457,547 | ₩449,194 | ₩456,490 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩443,558 | ₩448,525 | ₩443,398 | ₩448,096 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩440,412 | ₩442,581 | ₩436,209 | ₩441,256 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩436,182 | ₩439,382 | ₩435,084 | ₩438,685 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩437,507 | ₩439,248 | ₩431,764 | ₩431,872 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩437,092 | ₩439,663 | ₩435,794 | ₩438,565 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩441,390 | ₩441,390 | ₩435,847 | ₩437,614 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩436,959 | ₩439,984 | ₩436,329 | ₩436,905 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩437,226 | ₩438,819 | ₩435,499 | ₩436,999 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩441,390 | ₩443,518 | ₩441,390 | ₩442,005 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩441,483 | ₩443,023 | ₩440,412 | ₩442,715 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩441,590 | ₩442,675 | ₩438,752 | ₩438,859 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩440,037 | ₩442,046 | ₩437,561 | ₩439,930 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩445,124 | ₩446,343 | ₩442,554 | ₩443,987 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩445,954 | ₩447,092 | ₩443,692 | ₩446,450 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩444,964 | ₩445,486 | ₩443,103 | ₩444,924 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩445,285 | ₩445,874 | ₩442,541 | ₩443,197 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩445,299 | ₩446,945 | ₩443,063 | ₩446,463 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩442,795 | ₩445,352 | ₩441,885 | ₩445,084 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩440,586 | ₩441,497 | ₩438,029 | ₩441,483 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩445,084 | ₩446,115 | ₩441,992 | ₩442,983 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩444,402 | ₩445,834 | ₩444,187 | ₩445,312 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩444,228 | ₩445,539 | ₩439,194 | ₩442,112 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩442,367 | ₩444,750 | ₩441,416 | ₩442,380 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩439,556 | ₩444,040 | ₩439,556 | ₩443,679 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩438,217 | ₩440,078 | ₩434,817 | ₩439,957 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩431,564 | ₩436,610 | ₩431,162 | ₩434,295 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩438,552 | ₩438,552 | ₩433,799 | ₩434,214 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩435,406 | ₩438,538 | ₩433,518 | ₩434,536 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩435,017 | ₩437,601 | ₩433,545 | ₩434,602 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩441,858 | ₩443,598 | ₩439,743 | ₩440,519 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩442,166 | ₩442,179 | ₩439,756 | ₩442,126 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩444,589 | ₩444,817 | ₩437,079 | ₩437,896 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩445,941 | ₩446,718 | ₩443,090 | ₩443,344 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩445,392 | ₩447,213 | ₩444,736 | ₩446,075 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩437,534 | ₩440,104 | ₩434,803 | ₩438,779 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩430,694 | ₩437,722 | ₩428,806 | ₩436,129 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩432,420 | ₩435,968 | ₩428,552 | ₩429,154 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩438,431 | ₩440,827 | ₩426,892 | ₩435,165 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩437,481 | ₩439,944 | ₩436,209 | ₩436,356 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩443,438 | ₩444,669 | ₩434,308 | ₩435,352 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩443,277 | ₩447,414 | ₩443,277 | ₩446,865 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩447,949 | ₩447,949 | ₩444,428 | ₩444,710 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩445,620 | ₩448,150 | ₩445,620 | ₩447,829 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩444,335 | ₩447,922 | ₩444,335 | ₩446,811 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩445,834 | ₩446,651 | ₩445,031 | ₩445,928 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩441,390 | ₩445,232 | ₩441,390 | ₩444,776 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩442,527 | ₩442,768 | ₩441,175 | ₩442,260 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩440,827 | ₩443,264 | ₩440,827 | ₩442,353 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩439,783 | ₩440,961 | ₩438,471 | ₩439,154 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩434,589 | ₩438,204 | ₩433,920 | ₩437,400 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩432,246 | ₩436,329 | ₩431,711 | ₩436,289 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩431,805 | ₩433,465 | ₩429,957 | ₩431,095 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩435,084 | ₩435,847 | ₩431,470 | ₩434,040 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩437,066 | ₩437,066 | ₩434,268 | ₩434,428 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩437,454 | ₩440,975 | ₩437,454 | ₩439,997 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩434,375 | ₩437,628 | ₩433,558 | ₩436,811 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩433,491 | ₩435,285 | ₩431,068 | ₩434,656 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩434,388 | ₩436,410 | ₩434,388 | ₩435,339 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩433,384 | ₩434,964 | ₩433,357 | ₩434,736 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,991 | ₩434,991 | ₩430,894 | ₩431,376 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩430,680 | ₩433,866 | ₩430,372 | ₩433,505 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩427,052 | ₩428,244 | ₩426,436 | ₩427,534 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩425,941 | ₩426,677 | ₩422,380 | ₩424,027 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩426,129 | ₩427,735 | ₩425,553 | ₩425,673 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩422,246 | ₩424,991 | ₩419,395 | ₩424,643 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩420,841 | ₩420,841 | ₩418,150 | ₩419,703 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩420,466 | ₩421,577 | ₩419,301 | ₩420,359 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩421,524 | ₩422,902 | ₩421,229 | ₩422,728 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,988 | ₩422,407 | ₩419,248 | ₩422,260 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩418,927 | ₩421,390 | ₩415,874 | ₩419,328 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩420,801 | ₩421,095 | ₩419,636 | ₩421,028 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩420,386 | ₩421,631 | ₩416,370 | ₩417,039 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩419,034 | ₩420,145 | ₩418,485 | ₩419,756 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩417,079 | ₩421,524 | ₩417,079 | ₩420,252 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩415,151 | ₩415,339 | ₩413,197 | ₩414,937 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩411,858 | ₩414,054 | ₩410,988 | ₩413,973 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩407,775 | ₩410,894 | ₩407,494 | ₩410,801 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩400,131 | ₩406,209 | ₩400,131 | ₩405,714 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩403,210 | ₩403,251 | ₩401,323 | ₩401,698 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩399,623 | ₩403,063 | ₩398,846 | ₩402,742 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩401,524 | ₩401,524 | ₩397,775 | ₩400,051 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩388,726 | ₩390,587 | ₩386,089 | ₩390,105 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩388,646 | ₩390,306 | ₩388,472 | ₩390,265 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩382,287 | ₩388,967 | ₩382,287 | ₩388,458 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩388,016 | ₩390,051 | ₩387,133 | ₩387,896 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩377,802 | ₩385,861 | ₩377,802 | ₩384,964 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,869 | ₩378,980 | ₩372,755 | ₩373,893 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩380,547 | ₩380,547 | ₩374,978 | ₩375,540 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩386,611 | ₩387,896 | ₩382,019 | ₩382,327 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩390,279 | ₩391,443 | ₩387,387 | ₩388,820 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩384,616 | ₩388,565 | ₩384,616 | ₩386,008 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩389,315 | ₩393,036 | ₩388,123 | ₩388,525 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩389,368 | ₩389,368 | ₩382,314 | ₩383,947 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩387,802 | ₩391,965 | ₩387,427 | ₩390,158 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩395,085 | ₩395,928 | ₩391,055 | ₩391,055 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩396,410 | ₩398,766 | ₩396,062 | ₩396,370 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩394,469 | ₩396,932 | ₩394,469 | ₩395,687 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩395,192 | ₩397,066 | ₩390,948 | ₩391,202 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩396,129 | ₩396,812 | ₩393,331 | ₩393,331 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩400,305 | ₩400,801 | ₩398,097 | ₩399,837 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩401,149 | ₩404,081 | ₩399,650 | ₩400,118 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩393,304 | ₩401,778 | ₩391,939 | ₩401,189 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩398,057 | ₩399,529 | ₩396,249 | ₩397,842 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩403,532 | ₩405,566 | ₩400,118 | ₩403,237 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩404,429 | ₩406,825 | ₩402,715 | ₩405,874 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩400,546 | ₩404,295 | ₩396,062 | ₩402,916 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩401,390 | ₩408,083 | ₩400,908 | ₩407,200 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩404,469 | ₩406,637 | ₩404,147 | ₩406,423 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩410,279 | ₩410,279 | ₩405,540 | ₩408,485 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩408,605 | ₩410,292 | ₩408,204 | ₩410,064 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩403,023 | ₩407,173 | ₩402,073 | ₩406,878 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩406,477 | ₩408,739 | ₩402,635 | ₩403,170 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩404,214 | ₩408,311 | ₩404,214 | ₩408,150 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩405,165 | ₩406,089 | ₩404,067 | ₩405,459 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩405,607 | ₩408,110 | ₩405,312 | ₩406,678 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩402,755 | ₩405,513 | ₩400,185 | ₩404,081 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩403,170 | ₩406,289 | ₩401,604 | ₩403,746 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩411,243 | ₩411,778 | ₩402,755 | ₩403,130 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩412,902 | ₩413,317 | ₩408,230 | ₩409,596 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩411,457 | ₩412,407 | ₩409,931 | ₩409,931 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩409,047 | ₩411,965 | ₩408,324 | ₩410,961 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩403,880 | ₩409,837 | ₩403,880 | ₩409,020 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,925 | ₩404,335 | ₩399,810 | ₩400,158 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩408,030 | ₩408,645 | ₩403,063 | ₩405,620 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩411,671 | ₩411,805 | ₩404,161 | ₩407,508 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩407,026 | ₩411,631 | ₩407,026 | ₩410,774 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩408,244 | ₩409,824 | ₩405,941 | ₩408,378 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩411,443 | ₩412,099 | ₩405,285 | ₩410,627 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩412,260 | ₩412,916 | ₩410,640 | ₩411,229 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩411,577 | ₩412,180 | ₩410,667 | ₩411,684 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩409,368 | ₩410,988 | ₩409,154 | ₩410,319 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,980 | ₩409,569 | ₩407,668 | ₩408,498 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩410,024 | ₩410,158 | ₩408,190 | ₩408,953 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩403,398 | ₩408,311 | ₩402,501 | ₩406,785 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩403,893 | ₩406,089 | ₩401,564 | ₩401,872 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩410,921 | ₩411,189 | ₩409,087 | ₩409,998 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩411,711 | ₩412,072 | ₩409,944 | ₩410,172 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩409,020 | ₩409,743 | ₩406,611 | ₩408,967 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩412,032 | ₩412,032 | ₩409,489 | ₩410,734 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩408,793 | ₩411,872 | ₩408,793 | ₩411,403 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩409,154 | ₩411,202 | ₩409,020 | ₩410,667 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩406,878 | ₩408,552 | ₩406,678 | ₩408,016 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩409,623 | ₩410,198 | ₩407,588 | ₩407,789 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,945 | ₩409,462 | ₩406,919 | ₩409,275 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩405,192 | ₩407,347 | ₩405,192 | ₩406,343 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩404,670 | ₩405,018 | ₩401,658 | ₩403,157 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩404,737 | ₩404,790 | ₩402,046 | ₩402,046 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩406,035 | ₩406,410 | ₩405,165 | ₩405,366 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩406,396 | ₩406,611 | ₩405,018 | ₩405,874 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩407,628 | ₩408,645 | ₩406,985 | ₩407,575 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩406,651 | ₩408,177 | ₩406,370 | ₩407,775 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩404,348 | ₩406,504 | ₩404,348 | ₩406,463 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩404,241 | ₩405,419 | ₩403,840 | ₩405,018 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩401,524 | ₩403,826 | ₩401,524 | ₩403,545 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩400,386 | ₩402,380 | ₩399,181 | ₩399,877 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩402,220 | ₩402,220 | ₩396,691 | ₩396,798 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩402,327 | ₩402,327 | ₩398,980 | ₩401,082 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩405,807 | ₩405,807 | ₩401,604 | ₩402,755 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩406,811 | ₩407,374 | ₩402,233 | ₩403,210 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩405,379 | ₩407,815 | ₩403,973 | ₩407,548 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩402,862 | ₩407,293 | ₩402,782 | ₩406,570 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩402,862 | ₩404,884 | ₩402,836 | ₩403,277 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩405,326 | ₩405,326 | ₩402,782 | ₩403,331 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩405,004 | ₩406,611 | ₩404,549 | ₩404,870 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩404,710 | ₩404,710 | ₩402,648 | ₩403,973 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩401,336 | ₩404,308 | ₩401,042 | ₩403,639 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩402,180 | ₩403,384 | ₩400,854 | ₩401,939 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩400,065 | ₩402,943 | ₩400,065 | ₩401,176 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩401,832 | ₩403,304 | ₩401,832 | ₩403,264 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩400,118 | ₩402,394 | ₩399,650 | ₩401,002 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩394,522 | ₩399,074 | ₩392,193 | ₩398,498 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩389,824 | ₩394,924 | ₩389,824 | ₩394,348 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩385,433 | ₩391,711 | ₩383,719 | ₩388,485 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,945 | ₩397,949 | ₩384,094 | ₩384,241 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩389,007 | ₩393,023 | ₩388,525 | ₩390,520 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩389,074 | ₩391,430 | ₩386,410 | ₩389,221 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩394,804 | ₩396,905 | ₩389,850 | ₩391,564 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩391,028 | ₩398,030 | ₩391,028 | ₩395,647 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩401,376 | ₩401,376 | ₩395,326 | ₩395,874 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩404,362 | ₩404,402 | ₩402,273 | ₩402,849 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩400,667 | ₩403,224 | ₩400,546 | ₩402,621 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩400,667 | ₩402,528 | ₩398,793 | ₩401,925 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩393,318 | ₩396,062 | ₩390,091 | ₩395,968 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩399,542 | ₩399,542 | ₩394,522 | ₩395,285 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩397,642 | ₩401,537 | ₩397,642 | ₩399,757 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩398,190 | ₩400,814 | ₩397,869 | ₩397,923 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩404,241 | ₩404,241 | ₩400,895 | ₩402,969 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩404,362 | ₩404,362 | ₩401,872 | ₩402,755 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩403,545 | ₩404,643 | ₩401,055 | ₩401,109 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩406,771 | ₩406,771 | ₩403,773 | ₩405,031 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩406,048 | ₩406,570 | ₩404,884 | ₩405,781 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩403,384 | ₩405,232 | ₩403,384 | ₩405,218 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩400,212 | ₩401,430 | ₩400,212 | ₩400,600 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩394,683 | ₩398,016 | ₩394,683 | ₩397,494 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,959 | ₩396,959 | ₩392,140 | ₩394,643 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩397,334 | ₩398,083 | ₩396,624 | ₩397,200 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩394,777 | ₩397,561 | ₩394,777 | ₩397,146 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩389,502 | ₩393,411 | ₩389,502 | ₩392,662 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩395,459 | ₩395,459 | ₩389,449 | ₩391,015 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,955 | ₩396,812 | ₩391,243 | ₩393,733 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩388,284 | ₩394,161 | ₩387,066 | ₩392,247 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩390,158 | ₩392,809 | ₩390,158 | ₩392,354 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩397,213 | ₩397,963 | ₩386,022 | ₩386,115 | -2.79% | 1.9만 |
|---|