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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩454,364 | ₩460,921 | ₩453,975 | ₩458,829 | +0.98% | 20.3만 |
| 2026.09.28–2026.10.02 | ₩453,063 | ₩455,866 | ₩447,820 | ₩453,989 | +0.20% | 31.4만 |
| 2026.09.21–2026.09.25 | ₩454,203 | ₩458,963 | ₩450,328 | ₩454,874 | +0.15% | 21만 |
| 2026.09.14–2026.09.18 | ₩449,966 | ₩451,722 | ₩443,717 | ₩450,851 | +0.20% | 17.3만 |
| 2026.09.08–2026.09.11 | ₩456,523 | ₩456,523 | ₩447,901 | ₩452,071 | -0.98% | 5.6만 |
| 2026.08.31–2026.09.04 | ₩454,806 | ₩458,118 | ₩449,443 | ₩456,094 | +0.28% | 8만 |
| 2026.08.24–2026.08.28 | ₩454,525 | ₩458,950 | ₩452,420 | ₩455,477 | +0.21% | 8.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩461,605 |
| ₩452,219 |
| ₩454,444 |
| -1.30% |
| 8.1만 |
| 2026.08.10–2026.08.14 | ₩458,266 | ₩462,021 | ₩456,603 | ₩460,532 | +0.49% | 13.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩444,294 | ₩459,888 | ₩444,133 | ₩458,574 | +3.21% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩442,122 | ₩443,315 | ₩432,480 | ₩441,987 | -0.03% | 10.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩442,323 | ₩444,254 | ₩436,222 | ₩437,630 | -1.06% | 18.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩446,024 | ₩447,834 | ₩438,287 | ₩440,660 | -1.20% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩445,139 | ₩447,686 | ₩438,756 | ₩447,204 | +0.46% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩438,944 | ₩446,278 | ₩435,538 | ₩442,846 | +0.89% | 14.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩442,591 | ₩444,334 | ₩431,877 | ₩435,015 | -1.71% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩446,131 | ₩447,954 | ₩437,804 | ₩442,859 | -0.73% | 20.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩438,206 | ₩441,558 | ₩427,600 | ₩439,507 | +0.30% | 24.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩445,072 | ₩448,893 | ₩435,028 | ₩436,074 | -2.02% | 11.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩441,558 | ₩447,391 | ₩441,558 | ₩446,667 | +1.16% | 9.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩435,806 | ₩441,692 | ₩430,670 | ₩439,882 | +0.94% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩435,109 | ₩441,706 | ₩431,783 | ₩435,149 | +0.01% | 13.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩426,648 | ₩435,712 | ₩423,081 | ₩435,457 | +2.06% | 12.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩422,223 | ₩428,444 | ₩418,844 | ₩426,379 | +0.98% | 16.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,729 | ₩423,108 | ₩416,564 | ₩422,960 | +0.77% | 12.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩400,795 | ₩422,223 | ₩400,795 | ₩420,949 | +5.03% | 17.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩389,290 | ₩403,919 | ₩386,729 | ₩402,364 | +3.36% | 24.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩378,496 | ₩390,698 | ₩373,374 | ₩389,102 | +2.80% | 18.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩389,961 | ₩393,688 | ₩375,599 | ₩376,163 | -3.54% | 18.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩395,123 | ₩399,427 | ₩382,948 | ₩384,584 | -2.67% | 18.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩393,956 | ₩404,751 | ₩391,596 | ₩391,851 | -0.53% | 10.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩402,055 | ₩408,760 | ₩396,719 | ₩398,502 | -0.88% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩407,151 | ₩410,972 | ₩402,739 | ₩407,097 | -0.01% | 22.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩403,423 | ₩408,988 | ₩400,849 | ₩408,827 | +1.34% | 8.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩409,725 | ₩414,003 | ₩402,270 | ₩404,415 | -1.30% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩407,701 | ₩412,488 | ₩400,473 | ₩409,699 | +0.49% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩410,047 | ₩413,601 | ₩405,957 | ₩409,055 | -0.24% | 20.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩404,563 | ₩410,838 | ₩402,230 | ₩409,176 | +1.14% | 19.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩409,471 | ₩412,756 | ₩407,285 | ₩410,677 | +0.29% | 41.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩405,864 | ₩411,884 | ₩405,864 | ₩411,348 | +1.35% | 16.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩407,070 | ₩407,285 | ₩402,324 | ₩403,825 | -0.80% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩404,912 | ₩409,323 | ₩404,509 | ₩408,250 | +0.82% | 36만 |
|---|
| 2025.12.15–2025.12.19 | ₩406,480 | ₩406,480 | ₩397,349 | ₩404,214 | -0.56% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩405,998 | ₩408,492 | ₩402,900 | ₩403,879 | -0.52% | 37.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩400,728 | ₩407,285 | ₩400,728 | ₩405,542 | +1.20% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩390,470 | ₩403,973 | ₩390,470 | ₩403,933 | +3.45% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩395,458 | ₩398,609 | ₩384,356 | ₩389,129 | -1.60% | 22.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩401,331 | ₩405,072 | ₩391,677 | ₩396,303 | -1.25% | 17.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩404,912 | ₩404,912 | ₩390,738 | ₩396,625 | -2.05% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩404,053 | ₩407,446 | ₩401,720 | ₩403,423 | -0.16% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩395,431 | ₩402,096 | ₩392,790 | ₩401,264 | +1.48% | 11.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩390,805 | ₩397,470 | ₩387,708 | ₩393,313 | +0.64% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩397,872 | ₩398,623 | ₩386,662 | ₩386,756 | -2.79% | 1.9만 |
|---|