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 | ₩455,677 | ₩457,694 | ₩454,849 | ₩457,040 | +0.30% | 2만 |
| 2026.10.08 | ₩454,208 | ₩455,624 | ₩452,899 | ₩454,248 | +0.01% | 6.6만 |
| 2026.10.07 | ₩455,357 | ₩456,265 | ₩453,901 | ₩455,824 | +0.10% | 3.3만 |
| 2026.10.06 | ₩457,934 | ₩459,123 | ₩457,454 | ₩457,721 | -0.05% | 6.2만 |
| 2026.10.05 | ₩452,592 | ₩456,185 | ₩452,204 | ₩455,236 | +0.58% | 2.2만 |
| 2026.10.02 | ₩451,697 | ₩454,088 | ₩451,416 | ₩452,218 | +0.12% | 11.9만 |
| 2026.10.01 | ₩449,680 | ₩449,680 | ₩446,074 | ₩448,531 | -0.26% | 8.6만 |
| 2026.09.30 | ₩449,707 | ₩451,643 | ₩447,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩448,117 |
| -0.35% |
| 3.7만 |
| 2026.09.29 | ₩449,907 | ₩449,907 | ₩447,409 | ₩448,531 | -0.31% | 5.1만 |
|---|
| 2026.09.28 | ₩451,296 | ₩451,430 | ₩448,425 | ₩449,359 | -0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩452,378 | ₩453,513 | ₩450,335 | ₩453,099 | +0.16% | 4.1만 |
|---|
| 2026.09.24 | ₩448,798 | ₩451,510 | ₩448,571 | ₩450,909 | +0.47% | 9.5만 |
|---|
| 2026.09.23 | ₩453,674 | ₩456,051 | ₩450,695 | ₩451,216 | -0.54% | 1.6만 |
|---|
| 2026.09.22 | ₩455,397 | ₩457,173 | ₩455,397 | ₩456,105 | +0.16% | 4.6만 |
|---|
| 2026.09.21 | ₩452,432 | ₩456,452 | ₩451,991 | ₩455,837 | +0.75% | 1.3만 |
|---|
| 2026.09.18 | ₩449,119 | ₩449,213 | ₩447,329 | ₩449,092 | -0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩449,961 | ₩449,961 | ₩447,944 | ₩449,319 | -0.14% | 5.5만 |
|---|
| 2026.09.16 | ₩447,423 | ₩448,652 | ₩441,987 | ₩444,177 | -0.73% | 4.9만 |
|---|
| 2026.09.15 | ₩448,358 | ₩448,358 | ₩445,633 | ₩446,007 | -0.52% | 1.7만 |
|---|
| 2026.09.14 | ₩448,211 | ₩449,747 | ₩446,808 | ₩448,291 | +0.02% | 3.8만 |
|---|
| 2026.09.11 | ₩450,308 | ₩451,350 | ₩449,814 | ₩450,308 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩446,835 | ₩447,917 | ₩446,154 | ₩446,394 | -0.10% | 1.1만 |
|---|
| 2026.09.09 | ₩451,149 | ₩451,149 | ₩448,812 | ₩449,266 | -0.42% | 7.4천 |
|---|
| 2026.09.08 | ₩454,742 | ₩454,742 | ₩451,283 | ₩451,844 | -0.64% | 1.6만 |
|---|
| 2026.09.04 | ₩456,185 | ₩456,185 | ₩453,740 | ₩454,315 | -0.41% | 7.8천 |
|---|
| 2026.09.03 | ₩453,393 | ₩456,332 | ₩452,685 | ₩455,878 | +0.55% | 2.8만 |
|---|
| 2026.09.02 | ₩448,999 | ₩451,510 | ₩448,999 | ₩450,949 | +0.43% | 1.2만 |
|---|
| 2026.09.01 | ₩449,266 | ₩450,749 | ₩447,690 | ₩448,585 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩453,033 | ₩453,033 | ₩450,949 | ₩452,271 | -0.17% | 2만 |
|---|
| 2026.08.28 | ₩455,891 | ₩457,160 | ₩453,313 | ₩453,700 | -0.48% | 7.3천 |
|---|
| 2026.08.27 | ₩452,952 | ₩456,238 | ₩452,952 | ₩455,423 | +0.55% | 2.7만 |
|---|
| 2026.08.26 | ₩451,991 | ₩453,433 | ₩451,403 | ₩452,618 | +0.14% | 1.5만 |
|---|
| 2026.08.25 | ₩452,031 | ₩453,059 | ₩451,136 | ₩452,632 | +0.13% | 1.2만 |
|---|
| 2026.08.24 | ₩452,752 | ₩452,752 | ₩450,655 | ₩451,149 | -0.35% | 2.3만 |
|---|
| 2026.08.21 | ₩452,979 | ₩453,727 | ₩451,590 | ₩452,672 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩452,805 | ₩453,660 | ₩450,455 | ₩450,455 | -0.52% | 2.8만 |
|---|
| 2026.08.19 | ₩454,435 | ₩456,305 | ₩454,141 | ₩454,422 | -0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩453,767 | ₩454,956 | ₩452,979 | ₩453,166 | -0.13% | 1.1만 |
|---|
| 2026.08.17 | ₩458,629 | ₩459,804 | ₩456,706 | ₩456,826 | -0.39% | 1.7만 |
|---|
| 2026.08.14 | ₩460,178 | ₩460,178 | ₩458,442 | ₩458,736 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩458,856 | ₩460,218 | ₩457,908 | ₩459,631 | +0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩458,696 | ₩458,696 | ₩456,051 | ₩456,545 | -0.47% | 1.7만 |
|---|
| 2026.08.11 | ₩457,106 | ₩457,560 | ₩454,822 | ₩455,130 | -0.43% | 1.5만 |
|---|
| 2026.08.10 | ₩456,479 | ₩457,507 | ₩455,864 | ₩456,358 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩455,584 | ₩456,919 | ₩455,357 | ₩456,786 | +0.26% | 2.1만 |
|---|
| 2026.08.06 | ₩453,941 | ₩455,397 | ₩452,685 | ₩453,153 | -0.17% | 1만 |
|---|
| 2026.08.05 | ₩456,772 | ₩458,095 | ₩454,048 | ₩454,141 | -0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩448,184 | ₩456,519 | ₩448,184 | ₩455,463 | +1.62% | 4만 |
|---|
| 2026.08.03 | ₩442,561 | ₩447,516 | ₩442,401 | ₩447,089 | +1.02% | 1.6만 |
|---|
| 2026.07.31 | ₩439,422 | ₩441,586 | ₩435,228 | ₩440,264 | +0.19% | 1.8만 |
|---|
| 2026.07.30 | ₩435,201 | ₩438,394 | ₩434,106 | ₩437,699 | +0.57% | 2.9만 |
|---|
| 2026.07.29 | ₩436,524 | ₩438,260 | ₩430,794 | ₩430,900 | -1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩436,110 | ₩438,674 | ₩434,814 | ₩437,579 | +0.34% | 1.7만 |
|---|
| 2026.07.27 | ₩440,397 | ₩440,397 | ₩434,867 | ₩436,631 | -0.86% | 2.6만 |
|---|
| 2026.07.24 | ₩435,976 | ₩438,995 | ₩435,348 | ₩435,923 | -0.01% | 1.6만 |
|---|
| 2026.07.23 | ₩436,243 | ₩437,833 | ₩434,520 | ₩436,016 | -0.05% | 3.6만 |
|---|
| 2026.07.22 | ₩440,397 | ₩442,521 | ₩440,397 | ₩441,012 | +0.14% | 4.9만 |
|---|
| 2026.07.21 | ₩440,491 | ₩442,027 | ₩439,422 | ₩441,719 | +0.28% | 3.1만 |
|---|
| 2026.07.20 | ₩440,597 | ₩441,679 | ₩437,766 | ₩437,873 | -0.62% | 5만 |
|---|
| 2026.07.17 | ₩439,048 | ₩441,052 | ₩436,577 | ₩438,941 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩444,124 | ₩445,339 | ₩441,559 | ₩442,988 | -0.26% | 4만 |
|---|
| 2026.07.15 | ₩444,952 | ₩446,087 | ₩442,694 | ₩445,446 | +0.11% | 3.2만 |
|---|
| 2026.07.14 | ₩443,963 | ₩444,484 | ₩442,107 | ₩443,923 | -0.01% | 1.7만 |
|---|
| 2026.07.13 | ₩444,284 | ₩444,872 | ₩441,546 | ₩442,200 | -0.47% | 1.9만 |
|---|
| 2026.07.10 | ₩444,297 | ₩445,940 | ₩442,067 | ₩445,459 | +0.26% | 1.2만 |
|---|
| 2026.07.09 | ₩441,800 | ₩444,351 | ₩440,891 | ₩444,084 | +0.52% | 3.8만 |
|---|
| 2026.07.08 | ₩439,596 | ₩440,504 | ₩437,045 | ₩440,491 | +0.20% | 1.1만 |
|---|
| 2026.07.07 | ₩444,084 | ₩445,112 | ₩440,998 | ₩441,987 | -0.47% | 5.3만 |
|---|
| 2026.07.06 | ₩443,402 | ₩444,832 | ₩443,189 | ₩444,311 | +0.20% | 2.8만 |
|---|
| 2026.07.02 | ₩443,229 | ₩444,538 | ₩438,207 | ₩441,118 | -0.48% | 6만 |
|---|
| 2026.07.01 | ₩441,372 | ₩443,750 | ₩440,424 | ₩441,385 | +0.00% | 3.7만 |
|---|
| 2026.06.30 | ₩438,567 | ₩443,042 | ₩438,567 | ₩442,681 | +0.94% | 3.3만 |
|---|
| 2026.06.29 | ₩437,232 | ₩439,088 | ₩433,839 | ₩438,968 | +0.40% | 1.7만 |
|---|
| 2026.06.26 | ₩430,593 | ₩435,629 | ₩430,193 | ₩433,318 | +0.63% | 1.4만 |
|---|
| 2026.06.25 | ₩437,566 | ₩437,566 | ₩432,824 | ₩433,238 | -0.99% | 1.3만 |
|---|
| 2026.06.24 | ₩434,427 | ₩437,552 | ₩432,543 | ₩433,558 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩434,039 | ₩436,617 | ₩432,570 | ₩433,625 | -0.10% | 2.9만 |
|---|
| 2026.06.22 | ₩440,865 | ₩442,601 | ₩438,754 | ₩439,529 | -0.30% | 1.4만 |
|---|
| 2026.06.18 | ₩441,172 | ₩441,185 | ₩438,768 | ₩441,132 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩443,589 | ₩443,816 | ₩436,096 | ₩436,911 | -1.51% | 3.9만 |
|---|
| 2026.06.16 | ₩444,938 | ₩445,713 | ₩442,093 | ₩442,347 | -0.58% | 6.2만 |
|---|
| 2026.06.15 | ₩444,391 | ₩446,207 | ₩443,736 | ₩445,072 | +0.15% | 7.8만 |
|---|
| 2026.06.12 | ₩436,550 | ₩439,115 | ₩433,826 | ₩437,793 | +0.28% | 8만 |
|---|
| 2026.06.11 | ₩429,725 | ₩436,737 | ₩427,842 | ₩435,148 | +1.26% | 9.5만 |
|---|
| 2026.06.10 | ₩431,448 | ₩434,988 | ₩427,588 | ₩428,189 | -0.76% | 1.5만 |
|---|
| 2026.06.09 | ₩437,445 | ₩439,836 | ₩425,932 | ₩434,186 | -0.75% | 2.8만 |
|---|
| 2026.06.08 | ₩436,497 | ₩438,955 | ₩435,228 | ₩435,375 | -0.26% | 3만 |
|---|
| 2026.06.05 | ₩442,441 | ₩443,670 | ₩433,331 | ₩434,373 | -1.82% | 1.8만 |
|---|
| 2026.06.04 | ₩442,280 | ₩446,408 | ₩442,280 | ₩445,860 | +0.81% | 1.3만 |
|---|
| 2026.06.03 | ₩446,942 | ₩446,942 | ₩443,429 | ₩443,710 | -0.72% | 2.1만 |
|---|
| 2026.06.02 | ₩444,618 | ₩447,142 | ₩444,618 | ₩446,822 | +0.50% | 4.8만 |
|---|
| 2026.06.01 | ₩443,336 | ₩446,915 | ₩443,336 | ₩445,807 | +0.56% | 1.9만 |
|---|
| 2026.05.29 | ₩444,832 | ₩445,646 | ₩444,030 | ₩444,925 | +0.02% | 1.8만 |
|---|
| 2026.05.28 | ₩440,397 | ₩444,230 | ₩440,397 | ₩443,776 | +0.77% | 1.1만 |
|---|
| 2026.05.27 | ₩441,532 | ₩441,773 | ₩440,183 | ₩441,265 | -0.06% | 3.1만 |
|---|
| 2026.05.26 | ₩439,836 | ₩442,267 | ₩439,836 | ₩441,359 | +0.35% | 3.5만 |
|---|
| 2026.05.22 | ₩438,794 | ₩439,970 | ₩437,485 | ₩438,167 | -0.14% | 17.8만 |
|---|
| 2026.05.21 | ₩433,612 | ₩437,218 | ₩432,944 | ₩436,417 | +0.65% | 4만 |
|---|
| 2026.05.20 | ₩431,275 | ₩435,348 | ₩430,740 | ₩435,308 | +0.94% | 10.2만 |
|---|
| 2026.05.19 | ₩430,834 | ₩432,490 | ₩428,990 | ₩430,126 | -0.16% | 1.1만 |
|---|
| 2026.05.18 | ₩434,106 | ₩434,867 | ₩430,500 | ₩433,064 | -0.24% | 2.6만 |
|---|
| 2026.05.15 | ₩436,083 | ₩436,083 | ₩433,291 | ₩433,452 | -0.60% | 3.2만 |
|---|
| 2026.05.14 | ₩436,470 | ₩439,983 | ₩436,470 | ₩439,008 | +0.58% | 4.8만 |
|---|
| 2026.05.13 | ₩433,398 | ₩436,644 | ₩432,583 | ₩435,829 | +0.56% | 2.7만 |
|---|
| 2026.05.12 | ₩432,517 | ₩434,306 | ₩430,099 | ₩433,679 | +0.27% | 1.5만 |
|---|
| 2026.05.11 | ₩433,412 | ₩435,428 | ₩433,412 | ₩434,360 | +0.22% | 1.1만 |
|---|
| 2026.05.08 | ₩432,410 | ₩433,986 | ₩432,383 | ₩433,759 | +0.31% | 1.9만 |
|---|
| 2026.05.07 | ₩434,013 | ₩434,013 | ₩429,925 | ₩430,406 | -0.83% | 1.3만 |
|---|
| 2026.05.06 | ₩429,712 | ₩432,891 | ₩429,405 | ₩432,530 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩426,092 | ₩427,281 | ₩425,478 | ₩426,573 | +0.11% | 1.3만 |
|---|
| 2026.05.04 | ₩424,983 | ₩425,718 | ₩421,431 | ₩423,073 | -0.45% | 5.2만 |
|---|
| 2026.05.01 | ₩425,170 | ₩426,773 | ₩424,596 | ₩424,716 | -0.11% | 2.8만 |
|---|
| 2026.04.30 | ₩421,297 | ₩424,035 | ₩418,452 | ₩423,688 | +0.57% | 3.3만 |
|---|
| 2026.04.29 | ₩419,895 | ₩419,895 | ₩417,210 | ₩418,759 | -0.27% | 3.1만 |
|---|
| 2026.04.28 | ₩419,521 | ₩420,629 | ₩418,359 | ₩419,414 | -0.03% | 5.8만 |
|---|
| 2026.04.27 | ₩420,576 | ₩421,952 | ₩420,282 | ₩421,778 | +0.29% | 1.4만 |
|---|
| 2026.04.24 | ₩420,042 | ₩421,457 | ₩418,305 | ₩421,310 | +0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩417,985 | ₩420,442 | ₩414,939 | ₩418,385 | +0.10% | 1만 |
|---|
| 2026.04.22 | ₩419,855 | ₩420,148 | ₩418,692 | ₩420,082 | +0.05% | 2.2만 |
|---|
| 2026.04.21 | ₩419,440 | ₩420,683 | ₩415,433 | ₩416,101 | -0.80% | 2.2만 |
|---|
| 2026.04.20 | ₩418,091 | ₩419,200 | ₩417,544 | ₩418,813 | +0.17% | 4.2만 |
|---|
| 2026.04.17 | ₩416,141 | ₩420,576 | ₩416,141 | ₩419,307 | +0.76% | 4.6만 |
|---|
| 2026.04.16 | ₩414,218 | ₩414,405 | ₩412,268 | ₩414,004 | -0.05% | 7.1만 |
|---|
| 2026.04.15 | ₩410,932 | ₩413,123 | ₩410,064 | ₩413,043 | +0.51% | 2.1만 |
|---|
| 2026.04.14 | ₩406,858 | ₩409,971 | ₩406,578 | ₩409,877 | +0.74% | 1.3만 |
|---|
| 2026.04.13 | ₩399,232 | ₩405,296 | ₩399,232 | ₩404,802 | +1.40% | 2.4만 |
|---|
| 2026.04.10 | ₩402,304 | ₩402,344 | ₩400,421 | ₩400,795 | -0.38% | 5.4만 |
|---|
| 2026.04.09 | ₩398,724 | ₩402,157 | ₩397,950 | ₩401,836 | +0.78% | 4.4만 |
|---|
| 2026.04.08 | ₩400,621 | ₩400,621 | ₩396,881 | ₩399,152 | -0.37% | 2.3만 |
|---|
| 2026.04.07 | ₩387,852 | ₩389,708 | ₩385,221 | ₩389,228 | +0.35% | 10만 |
|---|
| 2026.04.06 | ₩387,772 | ₩389,428 | ₩387,598 | ₩389,388 | +0.42% | 2.6만 |
|---|
| 2026.04.02 | ₩381,427 | ₩388,092 | ₩381,427 | ₩387,585 | +1.61% | 1.9만 |
|---|
| 2026.04.01 | ₩387,144 | ₩389,174 | ₩386,262 | ₩387,024 | -0.03% | 8만 |
|---|
| 2026.03.31 | ₩376,953 | ₩384,994 | ₩376,953 | ₩384,099 | +1.90% | 6.6만 |
|---|
| 2026.03.30 | ₩377,020 | ₩378,128 | ₩371,917 | ₩373,053 | -1.05% | 2.3만 |
|---|
| 2026.03.27 | ₩379,691 | ₩379,691 | ₩374,135 | ₩374,696 | -1.32% | 4.7만 |
|---|
| 2026.03.26 | ₩385,741 | ₩387,024 | ₩381,160 | ₩381,467 | -1.11% | 3만 |
|---|
| 2026.03.25 | ₩389,401 | ₩390,563 | ₩386,516 | ₩387,945 | -0.37% | 3.7만 |
|---|
| 2026.03.24 | ₩383,751 | ₩387,692 | ₩383,751 | ₩385,140 | +0.36% | 4.7만 |
|---|
| 2026.03.23 | ₩388,440 | ₩392,153 | ₩387,251 | ₩387,652 | -0.20% | 2.1만 |
|---|
| 2026.03.20 | ₩388,493 | ₩388,493 | ₩381,454 | ₩383,084 | -1.39% | 3.4만 |
|---|
| 2026.03.19 | ₩386,930 | ₩391,084 | ₩386,556 | ₩389,281 | +0.61% | 2.5만 |
|---|
| 2026.03.18 | ₩394,196 | ₩395,038 | ₩390,176 | ₩390,176 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩395,519 | ₩397,869 | ₩395,171 | ₩395,479 | -0.01% | 2.5만 |
|---|
| 2026.03.16 | ₩393,582 | ₩396,040 | ₩393,582 | ₩394,797 | +0.31% | 7.4만 |
|---|
| 2026.03.13 | ₩394,303 | ₩396,173 | ₩390,069 | ₩390,323 | -1.01% | 2.1만 |
|---|
| 2026.03.12 | ₩395,238 | ₩395,919 | ₩392,447 | ₩392,447 | -0.71% | 1.4만 |
|---|
| 2026.03.11 | ₩399,405 | ₩399,900 | ₩397,202 | ₩398,938 | -0.12% | 2.7만 |
|---|
| 2026.03.10 | ₩400,247 | ₩403,172 | ₩398,751 | ₩399,218 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩392,420 | ₩400,875 | ₩391,057 | ₩400,287 | +2.00% | 2.7만 |
|---|
| 2026.03.06 | ₩397,161 | ₩398,631 | ₩395,358 | ₩396,948 | -0.05% | 8.3만 |
|---|
| 2026.03.05 | ₩402,624 | ₩404,655 | ₩399,218 | ₩402,331 | -0.07% | 2.3만 |
|---|
| 2026.03.04 | ₩403,519 | ₩405,910 | ₩401,810 | ₩404,962 | +0.36% | 1.8만 |
|---|
| 2026.03.03 | ₩399,646 | ₩403,386 | ₩395,171 | ₩402,010 | +0.59% | 3.9만 |
|---|
| 2026.03.02 | ₩400,487 | ₩407,166 | ₩400,006 | ₩406,284 | +1.45% | 5.2만 |
|---|
| 2026.02.27 | ₩403,559 | ₩405,723 | ₩403,239 | ₩405,509 | +0.48% | 4.4만 |
|---|
| 2026.02.26 | ₩409,356 | ₩409,356 | ₩404,628 | ₩407,566 | -0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩407,687 | ₩409,369 | ₩407,286 | ₩409,142 | +0.36% | 7.9만 |
|---|
| 2026.02.24 | ₩402,117 | ₩406,257 | ₩401,168 | ₩405,964 | +0.96% | 3.4만 |
|---|
| 2026.02.23 | ₩405,563 | ₩407,820 | ₩401,729 | ₩402,264 | -0.81% | 5.4만 |
|---|
| 2026.02.20 | ₩403,306 | ₩407,393 | ₩403,306 | ₩407,232 | +0.97% | 2.5만 |
|---|
| 2026.02.19 | ₩404,254 | ₩405,176 | ₩403,159 | ₩404,548 | +0.07% | 1.4만 |
|---|
| 2026.02.18 | ₩404,695 | ₩407,192 | ₩404,401 | ₩405,763 | +0.26% | 2.8만 |
|---|
| 2026.02.17 | ₩401,850 | ₩404,601 | ₩399,285 | ₩403,172 | +0.33% | 2.1만 |
|---|
| 2026.02.13 | ₩402,264 | ₩405,376 | ₩400,701 | ₩402,838 | +0.14% | 1.7만 |
|---|
| 2026.02.12 | ₩410,318 | ₩410,852 | ₩401,850 | ₩402,224 | -1.97% | 2.8만 |
|---|
| 2026.02.11 | ₩411,974 | ₩412,388 | ₩407,313 | ₩408,675 | -0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩410,532 | ₩411,480 | ₩409,009 | ₩409,009 | -0.37% | 2만 |
|---|
| 2026.02.09 | ₩408,127 | ₩411,039 | ₩407,406 | ₩410,037 | +0.47% | 3만 |
|---|
| 2026.02.06 | ₩402,972 | ₩408,915 | ₩402,972 | ₩408,101 | +1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩401,022 | ₩403,426 | ₩398,911 | ₩399,258 | -0.44% | 2.4만 |
|---|
| 2026.02.04 | ₩407,112 | ₩407,727 | ₩402,157 | ₩404,708 | -0.59% | 1.9만 |
|---|
| 2026.02.03 | ₩410,745 | ₩410,879 | ₩403,252 | ₩406,591 | -1.01% | 2.4만 |
|---|
| 2026.02.02 | ₩406,110 | ₩410,705 | ₩406,110 | ₩409,850 | +0.92% | 1.9만 |
|---|
| 2026.01.30 | ₩407,326 | ₩408,902 | ₩405,029 | ₩407,459 | +0.03% | 1.1만 |
|---|
| 2026.01.29 | ₩410,518 | ₩411,173 | ₩404,374 | ₩409,703 | -0.20% | 4.9만 |
|---|
| 2026.01.28 | ₩411,333 | ₩411,987 | ₩409,717 | ₩410,304 | -0.25% | 7.2만 |
|---|
| 2026.01.27 | ₩410,652 | ₩411,253 | ₩409,743 | ₩410,759 | +0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩408,448 | ₩410,064 | ₩408,234 | ₩409,396 | +0.23% | 3.4만 |
|---|
| 2026.01.23 | ₩408,061 | ₩408,648 | ₩406,752 | ₩407,580 | -0.12% | 6.4만 |
|---|
| 2026.01.22 | ₩409,102 | ₩409,236 | ₩407,273 | ₩408,034 | -0.26% | 2.9만 |
|---|
| 2026.01.21 | ₩402,491 | ₩407,393 | ₩401,596 | ₩405,870 | +0.84% | 6.8만 |
|---|
| 2026.01.20 | ₩402,985 | ₩405,176 | ₩400,661 | ₩400,968 | -0.50% | 3.6만 |
|---|
| 2026.01.16 | ₩409,997 | ₩410,264 | ₩408,167 | ₩409,076 | -0.22% | 11.7만 |
|---|
| 2026.01.15 | ₩410,785 | ₩411,146 | ₩409,022 | ₩409,249 | -0.37% | 1.8만 |
|---|
| 2026.01.14 | ₩408,101 | ₩408,822 | ₩405,696 | ₩408,047 | -0.01% | 4.9만 |
|---|
| 2026.01.13 | ₩411,106 | ₩411,106 | ₩408,568 | ₩409,810 | -0.32% | 12.5만 |
|---|
| 2026.01.12 | ₩407,874 | ₩410,946 | ₩407,874 | ₩410,478 | +0.64% | 10.8만 |
|---|
| 2026.01.09 | ₩408,234 | ₩410,278 | ₩408,101 | ₩409,743 | +0.37% | 4.4만 |
|---|
| 2026.01.08 | ₩405,964 | ₩407,633 | ₩405,763 | ₩407,099 | +0.28% | 2.4만 |
|---|
| 2026.01.07 | ₩408,702 | ₩409,276 | ₩406,671 | ₩406,872 | -0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩406,030 | ₩408,541 | ₩406,004 | ₩408,354 | +0.57% | 5.5만 |
|---|
| 2026.01.05 | ₩404,281 | ₩406,431 | ₩404,281 | ₩405,429 | +0.28% | 3만 |
|---|
| 2026.01.02 | ₩403,760 | ₩404,107 | ₩400,754 | ₩402,250 | -0.37% | 6.1만 |
|---|
| 2025.12.31 | ₩403,826 | ₩403,880 | ₩401,142 | ₩401,142 | -0.66% | 10.7만 |
|---|
| 2025.12.30 | ₩405,122 | ₩405,496 | ₩404,254 | ₩404,454 | -0.16% | 2.6만 |
|---|
| 2025.12.29 | ₩405,483 | ₩405,696 | ₩404,107 | ₩404,962 | -0.13% | 11.1만 |
|---|
| 2025.12.26 | ₩406,712 | ₩407,727 | ₩406,070 | ₩406,658 | -0.01% | 7.6만 |
|---|
| 2025.12.24 | ₩405,736 | ₩407,259 | ₩405,456 | ₩406,858 | +0.28% | 20.6만 |
|---|
| 2025.12.23 | ₩403,439 | ₩405,590 | ₩403,439 | ₩405,549 | +0.52% | 4.3만 |
|---|
| 2025.12.22 | ₩403,332 | ₩404,508 | ₩402,932 | ₩404,107 | +0.19% | 3.4만 |
|---|
| 2025.12.19 | ₩400,621 | ₩402,918 | ₩400,621 | ₩402,638 | +0.50% | 4.3만 |
|---|
| 2025.12.18 | ₩399,486 | ₩401,476 | ₩398,283 | ₩398,978 | -0.13% | 12.3만 |
|---|
| 2025.12.17 | ₩401,315 | ₩401,315 | ₩395,799 | ₩395,906 | -1.35% | 3.2만 |
|---|
| 2025.12.16 | ₩401,422 | ₩401,422 | ₩398,083 | ₩400,180 | -0.31% | 1.5만 |
|---|
| 2025.12.15 | ₩404,895 | ₩404,895 | ₩400,701 | ₩401,850 | -0.75% | 2.7만 |
|---|
| 2025.12.12 | ₩405,897 | ₩406,458 | ₩401,329 | ₩402,304 | -0.89% | 14.4만 |
|---|
| 2025.12.11 | ₩404,468 | ₩406,899 | ₩403,065 | ₩406,631 | +0.53% | 12.9만 |
|---|
| 2025.12.10 | ₩401,957 | ₩406,378 | ₩401,876 | ₩405,656 | +0.92% | 2.9만 |
|---|
| 2025.12.09 | ₩401,957 | ₩403,973 | ₩401,930 | ₩402,371 | +0.10% | 6.1만 |
|---|
| 2025.12.08 | ₩404,414 | ₩404,414 | ₩401,876 | ₩402,424 | -0.49% | 1.4만 |
|---|
| 2025.12.05 | ₩404,094 | ₩405,696 | ₩403,639 | ₩403,960 | -0.03% | 3.7만 |
|---|
| 2025.12.04 | ₩403,800 | ₩403,800 | ₩401,743 | ₩403,065 | -0.18% | 2.2만 |
|---|
| 2025.12.03 | ₩400,434 | ₩403,399 | ₩400,140 | ₩402,731 | +0.57% | 3.5만 |
|---|
| 2025.12.02 | ₩401,275 | ₩402,477 | ₩399,953 | ₩401,035 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩399,165 | ₩402,037 | ₩399,165 | ₩400,274 | +0.28% | 2.8만 |
|---|
| 2025.11.28 | ₩400,928 | ₩402,397 | ₩400,928 | ₩402,357 | +0.36% | 5.8만 |
|---|
| 2025.11.26 | ₩399,218 | ₩401,489 | ₩398,751 | ₩400,100 | +0.22% | 1.5만 |
|---|
| 2025.11.25 | ₩393,635 | ₩398,177 | ₩391,311 | ₩397,602 | +1.01% | 7만 |
|---|
| 2025.11.24 | ₩388,947 | ₩394,036 | ₩388,947 | ₩393,462 | +1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩384,566 | ₩390,830 | ₩382,856 | ₩387,611 | +0.79% | 9.2만 |
|---|
| 2025.11.20 | ₩396,053 | ₩397,055 | ₩383,230 | ₩383,377 | -3.20% | 5.4만 |
|---|
| 2025.11.19 | ₩388,132 | ₩392,139 | ₩387,652 | ₩389,642 | +0.39% | 3만 |
|---|
| 2025.11.18 | ₩388,199 | ₩390,550 | ₩385,541 | ₩388,346 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩393,916 | ₩396,013 | ₩388,974 | ₩390,683 | -0.82% | 2.4만 |
|---|
| 2025.11.14 | ₩390,149 | ₩397,135 | ₩390,149 | ₩394,757 | +1.18% | 1.9만 |
|---|
| 2025.11.13 | ₩400,474 | ₩400,474 | ₩394,437 | ₩394,984 | -1.37% | 10.2만 |
|---|
| 2025.11.12 | ₩403,452 | ₩403,493 | ₩401,369 | ₩401,943 | -0.37% | 1.4만 |
|---|
| 2025.11.11 | ₩399,766 | ₩402,317 | ₩399,646 | ₩401,716 | +0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩399,766 | ₩401,623 | ₩397,896 | ₩401,022 | +0.31% | 2.3만 |
|---|
| 2025.11.07 | ₩392,433 | ₩395,171 | ₩389,214 | ₩395,078 | +0.67% | 2.3만 |
|---|
| 2025.11.06 | ₩398,644 | ₩398,644 | ₩393,635 | ₩394,397 | -1.07% | 4.4만 |
|---|
| 2025.11.05 | ₩396,747 | ₩400,634 | ₩396,747 | ₩398,858 | +0.53% | 1.6만 |
|---|
| 2025.11.04 | ₩397,295 | ₩399,913 | ₩396,974 | ₩397,028 | -0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩403,332 | ₩403,332 | ₩399,993 | ₩402,063 | -0.31% | 1.8만 |
|---|
| 2025.10.31 | ₩403,452 | ₩403,452 | ₩400,968 | ₩401,850 | -0.40% | 1만 |
|---|
| 2025.10.30 | ₩402,638 | ₩403,733 | ₩400,153 | ₩400,207 | -0.60% | 1.3만 |
|---|
| 2025.10.29 | ₩405,857 | ₩405,857 | ₩402,865 | ₩404,120 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩405,135 | ₩405,656 | ₩403,973 | ₩404,868 | -0.07% | 1.4만 |
|---|
| 2025.10.27 | ₩402,477 | ₩404,321 | ₩402,477 | ₩404,307 | +0.45% | 2만 |
|---|
| 2025.10.24 | ₩399,312 | ₩400,527 | ₩399,312 | ₩399,699 | +0.10% | 1.2만 |
|---|
| 2025.10.23 | ₩393,796 | ₩397,121 | ₩393,796 | ₩396,600 | +0.71% | 8.8천 |
|---|
| 2025.10.22 | ₩396,066 | ₩396,066 | ₩391,258 | ₩393,755 | -0.58% | 6.4만 |
|---|
| 2025.10.21 | ₩396,440 | ₩397,188 | ₩395,732 | ₩396,307 | -0.03% | 1.8만 |
|---|
| 2025.10.20 | ₩393,889 | ₩396,667 | ₩393,889 | ₩396,253 | +0.60% | 1.1만 |
|---|
| 2025.10.17 | ₩388,627 | ₩392,527 | ₩388,627 | ₩391,779 | +0.81% | 1.4만 |
|---|
| 2025.10.16 | ₩394,570 | ₩394,570 | ₩388,573 | ₩390,136 | -1.12% | 1.7만 |
|---|
| 2025.10.15 | ₩395,064 | ₩395,919 | ₩390,363 | ₩392,847 | -0.56% | 2.3만 |
|---|
| 2025.10.14 | ₩387,411 | ₩393,275 | ₩386,196 | ₩391,365 | +1.02% | 3.6만 |
|---|
| 2025.10.13 | ₩389,281 | ₩391,926 | ₩389,281 | ₩391,472 | +0.56% | 9천 |
|---|
| 2025.10.10 | ₩396,320 | ₩397,068 | ₩385,154 | ₩385,247 | -2.79% | 1.9만 |
|---|