시장 데이터를 불러오는 중
전체 종목
VanEck Retail ETF 과거 주가
VanEck Retail ETF · RTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Retail ETF · RTH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩345,960 | ₩347,899 | ₩345,077 | ₩347,564 | +0.46% | 4천 |
| 2026.10.08 | ₩342,362 | ₩346,347 | ₩342,362 | ₩345,451 | +0.90% | 3.9천 |
| 2026.10.07 | ₩339,902 | ₩343,512 | ₩339,902 | ₩342,295 | +0.70% | 4.4천 |
| 2026.10.06 | ₩339,246 | ₩341,466 | ₩338,872 | ₩341,466 | +0.65% | 3천 |
| 2026.10.05 | ₩335,395 | ₩337,802 | ₩335,234 | ₩336,879 | +0.44% | 2.2천 |
| 2026.10.02 | ₩336,184 | ₩336,411 | ₩335,328 | ₩336,411 | +0.07% | 4.2천 |
| 2026.10.01 | ₩335,355 | ₩336,344 | ₩333,536 | ₩335,903 | +0.16% | 3.7천 |
| 2026.09.30 | ₩337,307 | ₩338,377 | ₩334,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩334,913 |
| -0.71% |
| 3.3천 |
| 2026.09.29 | ₩336,746 | ₩337,735 | ₩335,636 | ₩337,481 | +0.22% | 5.4천 |
|---|
| 2026.09.28 | ₩338,618 | ₩339,433 | ₩337,374 | ₩338,043 | -0.17% | 2.2천 |
|---|
| 2026.09.25 | ₩336,251 | ₩339,848 | ₩336,251 | ₩339,313 | +0.91% | 1.8천 |
|---|
| 2026.09.24 | ₩339,113 | ₩339,113 | ₩337,601 | ₩337,829 | -0.38% | 2.1천 |
|---|
| 2026.09.23 | ₩341,974 | ₩342,376 | ₩339,607 | ₩339,607 | -0.69% | 2.4천 |
|---|
| 2026.09.22 | ₩341,747 | ₩343,673 | ₩341,747 | ₩342,964 | +0.36% | 1.7천 |
|---|
| 2026.09.21 | ₩338,631 | ₩342,081 | ₩338,631 | ₩341,506 | +0.85% | 1.7천 |
|---|
| 2026.09.18 | ₩338,257 | ₩340,102 | ₩338,257 | ₩338,885 | +0.19% | 1.8천 |
|---|
| 2026.09.17 | ₩340,477 | ₩340,477 | ₩339,153 | ₩339,567 | -0.27% | 2.3천 |
|---|
| 2026.09.16 | ₩340,116 | ₩341,172 | ₩337,267 | ₩337,494 | -0.77% | 4.2천 |
|---|
| 2026.09.15 | ₩342,630 | ₩342,777 | ₩340,824 | ₩340,824 | -0.53% | 3.4천 |
|---|
| 2026.09.14 | ₩346,882 | ₩347,832 | ₩346,668 | ₩347,123 | +0.07% | 2.5천 |
|---|
| 2026.09.11 | ₩343,526 | ₩344,261 | ₩342,897 | ₩344,221 | +0.20% | 3천 |
|---|
| 2026.09.10 | ₩341,332 | ₩343,526 | ₩341,159 | ₩341,346 | +0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩345,572 | ₩345,572 | ₩343,098 | ₩343,272 | -0.67% | 2.6천 |
|---|
| 2026.09.08 | ₩350,306 | ₩350,306 | ₩347,123 | ₩347,123 | -0.91% | 3.8천 |
|---|
| 2026.09.04 | ₩350,573 | ₩352,379 | ₩350,573 | ₩351,536 | +0.27% | 2.1천 |
|---|
| 2026.09.03 | ₩350,680 | ₩353,355 | ₩350,667 | ₩352,405 | +0.49% | 7.8천 |
|---|
| 2026.09.02 | ₩349,717 | ₩351,095 | ₩349,530 | ₩349,798 | +0.02% | 5.5천 |
|---|
| 2026.09.01 | ₩349,396 | ₩350,332 | ₩348,594 | ₩349,436 | +0.01% | 5.4천 |
|---|
| 2026.08.31 | ₩351,590 | ₩351,590 | ₩349,356 | ₩350,145 | -0.41% | 5.5천 |
|---|
| 2026.08.28 | ₩349,757 | ₩352,151 | ₩349,677 | ₩352,151 | +0.68% | 3.1천 |
|---|
| 2026.08.27 | ₩350,747 | ₩350,747 | ₩348,768 | ₩348,768 | -0.56% | 3천 |
|---|
| 2026.08.26 | ₩356,859 | ₩356,859 | ₩353,756 | ₩354,064 | -0.78% | 5.2천 |
|---|
| 2026.08.25 | ₩355,628 | ₩356,056 | ₩355,628 | ₩356,043 | +0.12% | 2.7천 |
|---|
| 2026.08.24 | ₩352,352 | ₩357,327 | ₩352,352 | ₩357,327 | +1.41% | 4.1천 |
|---|
| 2026.08.21 | ₩350,480 | ₩352,151 | ₩350,480 | ₩351,870 | +0.40% | 5.5천 |
|---|
| 2026.08.20 | ₩352,539 | ₩352,539 | ₩349,637 | ₩349,744 | -0.79% | 6천 |
|---|
| 2026.08.19 | ₩356,176 | ₩362,007 | ₩356,176 | ₩358,905 | +0.77% | 3.5천 |
|---|
| 2026.08.18 | ₩358,343 | ₩360,349 | ₩355,749 | ₩356,270 | -0.58% | 9.4천 |
|---|
| 2026.08.17 | ₩357,968 | ₩358,156 | ₩355,281 | ₩355,468 | -0.70% | 8.3천 |
|---|
| 2026.08.14 | ₩360,282 | ₩360,309 | ₩359,292 | ₩359,680 | -0.17% | 6.9천 |
|---|
| 2026.08.13 | ₩362,382 | ₩363,545 | ₩359,760 | ₩360,469 | -0.53% | 7.2천 |
|---|
| 2026.08.12 | ₩364,093 | ₩364,093 | ₩361,633 | ₩361,927 | -0.60% | 6.6천 |
|---|
| 2026.08.11 | ₩366,688 | ₩368,012 | ₩364,802 | ₩365,043 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩365,217 | ₩367,009 | ₩364,548 | ₩366,982 | +0.48% | 5.8천 |
|---|
| 2026.08.07 | ₩363,438 | ₩366,487 | ₩363,411 | ₩366,220 | +0.77% | 4.7천 |
|---|
| 2026.08.06 | ₩366,032 | ₩366,768 | ₩362,141 | ₩364,026 | -0.55% | 7.5천 |
|---|
| 2026.08.05 | ₩365,671 | ₩365,671 | ₩362,729 | ₩364,521 | -0.31% | 2.9천 |
|---|
| 2026.08.04 | ₩361,593 | ₩364,468 | ₩359,854 | ₩363,826 | +0.62% | 4천 |
|---|
| 2026.08.03 | ₩362,997 | ₩366,995 | ₩362,997 | ₩364,294 | +0.36% | 4.1천 |
|---|
| 2026.07.31 | ₩354,037 | ₩359,466 | ₩354,037 | ₩358,691 | +1.31% | 8.7천 |
|---|
| 2026.07.30 | ₩348,300 | ₩349,236 | ₩347,377 | ₩348,380 | +0.02% | 5.2천 |
|---|
| 2026.07.29 | ₩352,258 | ₩353,783 | ₩351,135 | ₩351,242 | -0.29% | 4.1천 |
|---|
| 2026.07.28 | ₩351,710 | ₩354,398 | ₩351,710 | ₩352,806 | +0.31% | 1만 |
|---|
| 2026.07.27 | ₩343,699 | ₩347,832 | ₩343,699 | ₩346,722 | +0.88% | 4.3천 |
|---|
| 2026.07.24 | ₩338,965 | ₩341,854 | ₩338,738 | ₩341,640 | +0.79% | 2.2천 |
|---|
| 2026.07.23 | ₩340,129 | ₩340,129 | ₩336,973 | ₩338,243 | -0.55% | 4천 |
|---|
| 2026.07.22 | ₩346,040 | ₩346,789 | ₩342,884 | ₩343,753 | -0.66% | 6천 |
|---|
| 2026.07.21 | ₩347,511 | ₩347,511 | ₩345,037 | ₩346,561 | -0.27% | 3.8천 |
|---|
| 2026.07.20 | ₩349,142 | ₩349,303 | ₩346,949 | ₩347,203 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩352,004 | ₩355,762 | ₩348,621 | ₩349,062 | -0.84% | 7.4천 |
|---|
| 2026.07.16 | ₩348,447 | ₩353,141 | ₩348,447 | ₩351,750 | +0.95% | 7.1천 |
|---|
| 2026.07.15 | ₩344,850 | ₩349,704 | ₩344,850 | ₩346,160 | +0.38% | 5.5천 |
|---|
| 2026.07.14 | ₩345,438 | ₩346,066 | ₩344,007 | ₩345,184 | -0.07% | 3.5천 |
|---|
| 2026.07.13 | ₩345,799 | ₩349,236 | ₩345,799 | ₩346,428 | +0.18% | 3.1천 |
|---|
| 2026.07.10 | ₩343,873 | ₩345,451 | ₩343,793 | ₩345,224 | +0.39% | 3.3천 |
|---|
| 2026.07.09 | ₩342,697 | ₩342,790 | ₩340,597 | ₩342,790 | +0.03% | 2.1천 |
|---|
| 2026.07.08 | ₩344,809 | ₩344,809 | ₩343,766 | ₩344,515 | -0.09% | 4.2천 |
|---|
| 2026.07.07 | ₩346,815 | ₩347,337 | ₩344,609 | ₩345,170 | -0.47% | 2.2천 |
|---|
| 2026.07.06 | ₩346,882 | ₩346,882 | ₩341,306 | ₩342,991 | -1.12% | 4.2천 |
|---|
| 2026.07.02 | ₩344,248 | ₩346,789 | ₩343,539 | ₩346,789 | +0.74% | 3.3천 |
|---|
| 2026.07.01 | ₩341,159 | ₩343,780 | ₩340,597 | ₩342,563 | +0.41% | 2.8천 |
|---|
| 2026.06.30 | ₩340,477 | ₩342,309 | ₩340,182 | ₩342,001 | +0.45% | 4.6천 |
|---|
| 2026.06.29 | ₩342,442 | ₩346,575 | ₩342,188 | ₩342,188 | -0.07% | 3.1천 |
|---|
| 2026.06.26 | ₩340,356 | ₩344,368 | ₩340,356 | ₩342,643 | +0.67% | 2.7천 |
|---|
| 2026.06.25 | ₩343,940 | ₩343,940 | ₩339,313 | ₩339,313 | -1.35% | 4.8천 |
|---|
| 2026.06.24 | ₩340,824 | ₩347,163 | ₩340,824 | ₩345,010 | +1.23% | 1.1만 |
|---|
| 2026.06.23 | ₩338,925 | ₩342,549 | ₩338,925 | ₩341,306 | +0.70% | 7.3천 |
|---|
| 2026.06.22 | ₩340,985 | ₩342,817 | ₩338,778 | ₩338,845 | -0.63% | 7.3천 |
|---|
| 2026.06.18 | ₩344,061 | ₩344,061 | ₩342,763 | ₩343,379 | -0.20% | 3.3천 |
|---|
| 2026.06.17 | ₩349,276 | ₩349,276 | ₩341,012 | ₩341,613 | -2.19% | 4.2천 |
|---|
| 2026.06.16 | ₩350,667 | ₩352,205 | ₩350,145 | ₩350,413 | -0.07% | 3.9천 |
|---|
| 2026.06.15 | ₩349,731 | ₩350,332 | ₩349,731 | ₩350,025 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩347,016 | ₩348,113 | ₩345,505 | ₩348,113 | +0.32% | 2.7천 |
|---|
| 2026.06.11 | ₩344,823 | ₩348,393 | ₩344,823 | ₩348,313 | +1.01% | 4.1천 |
|---|
| 2026.06.10 | ₩345,211 | ₩346,107 | ₩343,940 | ₩345,117 | -0.03% | 2천 |
|---|
| 2026.06.09 | ₩343,365 | ₩346,414 | ₩343,285 | ₩345,264 | +0.55% | 1.7만 |
|---|
| 2026.06.08 | ₩341,894 | ₩344,074 | ₩341,867 | ₩342,389 | +0.14% | 4.9천 |
|---|
| 2026.06.05 | ₩345,772 | ₩346,855 | ₩342,603 | ₩342,777 | -0.87% | 6.2천 |
|---|
| 2026.06.04 | ₩344,061 | ₩345,598 | ₩342,335 | ₩343,352 | -0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩337,066 | ₩340,169 | ₩337,066 | ₩339,902 | +0.84% | 4.9천 |
|---|
| 2026.06.02 | ₩340,410 | ₩340,410 | ₩337,896 | ₩338,725 | -0.49% | 3천 |
|---|
| 2026.06.01 | ₩344,702 | ₩344,729 | ₩340,691 | ₩341,359 | -0.97% | 5.2천 |
|---|
| 2026.05.29 | ₩351,215 | ₩351,389 | ₩347,431 | ₩347,685 | -1.01% | 1.5만 |
|---|
| 2026.05.28 | ₩352,124 | ₩352,994 | ₩350,533 | ₩352,766 | +0.18% | 3.8천 |
|---|
| 2026.05.27 | ₩347,858 | ₩352,044 | ₩347,858 | ₩351,496 | +1.05% | 6.5천 |
|---|
| 2026.05.26 | ₩353,101 | ₩353,101 | ₩346,829 | ₩348,340 | -1.35% | 7.4천 |
|---|
| 2026.05.22 | ₩352,994 | ₩354,077 | ₩352,285 | ₩352,619 | -0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩350,600 | ₩353,488 | ₩347,885 | ₩352,927 | +0.66% | 5.3천 |
|---|
| 2026.05.20 | ₩352,539 | ₩356,818 | ₩351,643 | ₩355,387 | +0.81% | 8.1천 |
|---|
| 2026.05.19 | ₩353,448 | ₩354,104 | ₩352,552 | ₩353,422 | -0.01% | 3.1천 |
|---|
| 2026.05.18 | ₩349,985 | ₩355,494 | ₩349,838 | ₩354,237 | +1.22% | 4.6천 |
|---|
| 2026.05.15 | ₩351,924 | ₩352,499 | ₩350,252 | ₩350,466 | -0.41% | 2.7천 |
|---|
| 2026.05.14 | ₩352,365 | ₩354,304 | ₩352,365 | ₩353,756 | +0.39% | 3.3천 |
|---|
| 2026.05.13 | ₩350,025 | ₩353,194 | ₩349,784 | ₩352,994 | +0.85% | 3.5천 |
|---|
| 2026.05.12 | ₩349,945 | ₩352,405 | ₩348,968 | ₩352,245 | +0.66% | 4.1천 |
|---|
| 2026.05.11 | ₩353,970 | ₩354,171 | ₩350,226 | ₩350,399 | -1.01% | 4.6천 |
|---|
| 2026.05.08 | ₩357,781 | ₩358,691 | ₩356,310 | ₩356,404 | -0.38% | 4.3천 |
|---|
| 2026.05.07 | ₩359,627 | ₩359,627 | ₩356,056 | ₩356,979 | -0.74% | 4.8천 |
|---|
| 2026.05.06 | ₩359,399 | ₩359,694 | ₩358,009 | ₩358,650 | -0.21% | 9.6천 |
|---|
| 2026.05.05 | ₩358,637 | ₩360,643 | ₩358,530 | ₩358,838 | +0.06% | 7천 |
|---|
| 2026.05.04 | ₩359,252 | ₩361,633 | ₩356,939 | ₩357,460 | -0.50% | 7.3천 |
|---|
| 2026.05.01 | ₩362,034 | ₩363,746 | ₩359,841 | ₩359,894 | -0.59% | 3.2천 |
|---|
| 2026.04.30 | ₩359,948 | ₩361,860 | ₩356,711 | ₩361,031 | +0.30% | 7.5천 |
|---|
| 2026.04.29 | ₩355,174 | ₩356,270 | ₩354,906 | ₩356,150 | +0.27% | 7.9천 |
|---|
| 2026.04.28 | ₩358,370 | ₩358,798 | ₩355,240 | ₩356,457 | -0.53% | 2.3만 |
|---|
| 2026.04.27 | ₩359,694 | ₩359,734 | ₩357,153 | ₩357,153 | -0.71% | 2.3만 |
|---|
| 2026.04.24 | ₩358,958 | ₩360,122 | ₩358,517 | ₩360,081 | +0.31% | 3.3천 |
|---|
| 2026.04.23 | ₩357,888 | ₩359,734 | ₩357,500 | ₩359,520 | +0.46% | 8.7천 |
|---|
| 2026.04.22 | ₩359,025 | ₩359,199 | ₩357,206 | ₩358,289 | -0.20% | 1.2만 |
|---|
| 2026.04.21 | ₩359,359 | ₩360,255 | ₩357,714 | ₩358,129 | -0.34% | 4천 |
|---|
| 2026.04.20 | ₩358,931 | ₩358,931 | ₩357,741 | ₩358,851 | -0.02% | 7.6천 |
|---|
| 2026.04.17 | ₩355,695 | ₩359,747 | ₩355,695 | ₩359,346 | +1.03% | 6.8천 |
|---|
| 2026.04.16 | ₩353,234 | ₩353,649 | ₩352,780 | ₩353,301 | +0.02% | 9.3천 |
|---|
| 2026.04.15 | ₩351,857 | ₩353,248 | ₩351,469 | ₩353,154 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩349,784 | ₩354,197 | ₩349,784 | ₩353,729 | +1.13% | 6.4천 |
|---|
| 2026.04.13 | ₩349,543 | ₩349,704 | ₩347,083 | ₩349,557 | +0.00% | 2.5천 |
|---|
| 2026.04.10 | ₩353,127 | ₩353,127 | ₩349,811 | ₩350,480 | -0.75% | 5천 |
|---|
| 2026.04.09 | ₩347,497 | ₩353,288 | ₩347,257 | ₩352,900 | +1.55% | 3.6천 |
|---|
| 2026.04.08 | ₩344,515 | ₩346,896 | ₩343,806 | ₩346,896 | +0.69% | 4.5천 |
|---|
| 2026.04.07 | ₩337,401 | ₩337,401 | ₩335,315 | ₩336,959 | -0.13% | 5천 |
|---|
| 2026.04.06 | ₩336,170 | ₩339,808 | ₩336,170 | ₩339,768 | +1.07% | 7.8천 |
|---|
| 2026.04.02 | ₩333,844 | ₩337,548 | ₩333,643 | ₩337,548 | +1.11% | 6.5천 |
|---|
| 2026.04.01 | ₩337,173 | ₩338,457 | ₩336,090 | ₩337,374 | +0.06% | 3.5천 |
|---|
| 2026.03.31 | ₩333,095 | ₩335,689 | ₩331,503 | ₩335,515 | +0.73% | 6.3천 |
|---|
| 2026.03.30 | ₩329,792 | ₩330,955 | ₩327,973 | ₩329,056 | -0.22% | 4천 |
|---|
| 2026.03.27 | ₩332,787 | ₩332,787 | ₩328,361 | ₩328,896 | -1.17% | 5천 |
|---|
| 2026.03.26 | ₩335,248 | ₩337,641 | ₩333,215 | ₩333,416 | -0.55% | 2.8천 |
|---|
| 2026.03.25 | ₩334,272 | ₩336,652 | ₩333,777 | ₩336,358 | +0.62% | 8.3천 |
|---|
| 2026.03.24 | ₩329,965 | ₩334,111 | ₩329,965 | ₩332,653 | +0.81% | 2.3천 |
|---|
| 2026.03.23 | ₩334,124 | ₩335,622 | ₩332,506 | ₩332,506 | -0.48% | 4.5천 |
|---|
| 2026.03.20 | ₩331,597 | ₩331,597 | ₩328,508 | ₩328,508 | -0.93% | 5.3천 |
|---|
| 2026.03.19 | ₩332,332 | ₩333,335 | ₩331,062 | ₩332,587 | +0.08% | 5.5천 |
|---|
| 2026.03.18 | ₩340,009 | ₩340,009 | ₩333,710 | ₩333,710 | -1.85% | 5.4천 |
|---|
| 2026.03.17 | ₩343,432 | ₩343,887 | ₩341,560 | ₩341,560 | -0.55% | 1.1만 |
|---|
| 2026.03.16 | ₩342,282 | ₩343,927 | ₩341,694 | ₩342,402 | +0.04% | 1.7만 |
|---|
| 2026.03.13 | ₩343,873 | ₩343,873 | ₩340,824 | ₩341,159 | -0.79% | 5.8천 |
|---|
| 2026.03.12 | ₩343,298 | ₩345,023 | ₩341,974 | ₩342,429 | -0.25% | 2.9천 |
|---|
| 2026.03.11 | ₩347,564 | ₩347,564 | ₩344,876 | ₩345,090 | -0.71% | 1.9천 |
|---|
| 2026.03.10 | ₩347,471 | ₩351,309 | ₩347,217 | ₩347,671 | +0.06% | 3.2천 |
|---|
| 2026.03.09 | ₩344,930 | ₩348,554 | ₩341,065 | ₩348,554 | +1.05% | 3.3천 |
|---|
| 2026.03.06 | ₩346,601 | ₩348,286 | ₩344,676 | ₩347,404 | +0.23% | 3.7천 |
|---|
| 2026.03.05 | ₩349,905 | ₩350,533 | ₩347,096 | ₩349,477 | -0.12% | 5.5천 |
|---|
| 2026.03.04 | ₩351,242 | ₩353,970 | ₩351,242 | ₩353,261 | +0.57% | 9.9천 |
|---|
| 2026.03.03 | ₩347,644 | ₩351,416 | ₩345,491 | ₩350,239 | +0.75% | 3.8천 |
|---|
| 2026.03.02 | ₩350,105 | ₩352,071 | ₩350,105 | ₩351,563 | +0.42% | 8.9천 |
|---|
| 2026.02.27 | ₩348,300 | ₩353,743 | ₩348,300 | ₩353,515 | +1.50% | 5.7천 |
|---|
| 2026.02.26 | ₩351,362 | ₩351,362 | ₩347,484 | ₩348,902 | -0.70% | 4.4천 |
|---|
| 2026.02.25 | ₩349,985 | ₩350,707 | ₩348,260 | ₩349,049 | -0.27% | 6.5천 |
|---|
| 2026.02.24 | ₩349,704 | ₩351,951 | ₩349,704 | ₩351,188 | +0.42% | 4.1천 |
|---|
| 2026.02.23 | ₩349,891 | ₩349,891 | ₩347,150 | ₩348,661 | -0.35% | 1만 |
|---|
| 2026.02.20 | ₩348,019 | ₩349,931 | ₩346,080 | ₩349,931 | +0.55% | 8.4천 |
|---|
| 2026.02.19 | ₩350,279 | ₩351,215 | ₩347,698 | ₩348,433 | -0.53% | 5.5천 |
|---|
| 2026.02.18 | ₩351,041 | ₩352,806 | ₩349,624 | ₩350,908 | -0.04% | 5천 |
|---|
| 2026.02.17 | ₩353,181 | ₩353,595 | ₩348,728 | ₩350,413 | -0.78% | 1.5만 |
|---|
| 2026.02.13 | ₩349,744 | ₩354,050 | ₩349,691 | ₩352,873 | +0.89% | 3천 |
|---|
| 2026.02.12 | ₩350,934 | ₩353,448 | ₩349,650 | ₩349,878 | -0.30% | 3.9천 |
|---|
| 2026.02.11 | ₩350,319 | ₩350,520 | ₩348,487 | ₩350,520 | +0.06% | 3.9천 |
|---|
| 2026.02.10 | ₩352,486 | ₩353,435 | ₩349,236 | ₩349,330 | -0.90% | 3.1천 |
|---|
| 2026.02.09 | ₩353,823 | ₩353,930 | ₩351,549 | ₩352,539 | -0.36% | 4.1천 |
|---|
| 2026.02.06 | ₩347,818 | ₩354,371 | ₩347,818 | ₩354,251 | +1.85% | 7.1천 |
|---|
| 2026.02.05 | ₩352,191 | ₩355,040 | ₩352,191 | ₩352,887 | +0.20% | 3.5천 |
|---|
| 2026.02.04 | ₩356,497 | ₩356,497 | ₩353,649 | ₩353,649 | -0.80% | 3천 |
|---|
| 2026.02.03 | ₩354,411 | ₩357,059 | ₩354,411 | ₩356,404 | +0.56% | 5.2천 |
|---|
| 2026.02.02 | ₩347,885 | ₩354,719 | ₩347,885 | ₩354,598 | +1.93% | 8.4천 |
|---|
| 2026.01.30 | ₩346,642 | ₩348,594 | ₩346,200 | ₩348,420 | +0.51% | 2천 |
|---|
| 2026.01.29 | ₩349,450 | ₩349,450 | ₩346,628 | ₩348,179 | -0.36% | 4.2천 |
|---|
| 2026.01.28 | ₩353,542 | ₩353,542 | ₩347,591 | ₩349,717 | -1.08% | 6.3천 |
|---|
| 2026.01.27 | ₩353,368 | ₩353,676 | ₩351,282 | ₩353,181 | -0.05% | 4.1천 |
|---|
| 2026.01.26 | ₩355,775 | ₩356,992 | ₩354,612 | ₩354,639 | -0.32% | 7.1천 |
|---|
| 2026.01.23 | ₩353,141 | ₩355,174 | ₩353,141 | ₩355,080 | +0.55% | 4.9천 |
|---|
| 2026.01.22 | ₩353,248 | ₩354,291 | ₩352,004 | ₩352,699 | -0.16% | 3.9천 |
|---|
| 2026.01.21 | ₩349,263 | ₩353,047 | ₩348,661 | ₩352,726 | +0.99% | 1.2만 |
|---|
| 2026.01.20 | ₩350,065 | ₩351,001 | ₩347,725 | ₩348,393 | -0.48% | 6.3천 |
|---|
| 2026.01.16 | ₩353,061 | ₩353,716 | ₩351,817 | ₩353,555 | +0.14% | 9.8천 |
|---|
| 2026.01.15 | ₩352,900 | ₩353,890 | ₩352,178 | ₩353,422 | +0.15% | 2.4천 |
|---|
| 2026.01.14 | ₩352,405 | ₩352,954 | ₩351,335 | ₩351,656 | -0.21% | 1.8천 |
|---|
| 2026.01.13 | ₩353,328 | ₩353,649 | ₩352,445 | ₩353,649 | +0.09% | 2.1천 |
|---|
| 2026.01.12 | ₩349,597 | ₩352,806 | ₩349,597 | ₩352,606 | +0.86% | 3천 |
|---|
| 2026.01.09 | ₩345,384 | ₩349,423 | ₩345,384 | ₩349,156 | +1.09% | 4천 |
|---|
| 2026.01.08 | ₩341,012 | ₩346,628 | ₩341,012 | ₩345,960 | +1.45% | 3.4천 |
|---|
| 2026.01.07 | ₩342,563 | ₩343,713 | ₩341,212 | ₩341,212 | -0.39% | 1.7천 |
|---|
| 2026.01.06 | ₩336,063 | ₩343,272 | ₩336,063 | ₩342,402 | +1.89% | 5.7천 |
|---|
| 2026.01.05 | ₩333,389 | ₩337,588 | ₩333,389 | ₩337,588 | +1.26% | 1.4만 |
|---|
| 2026.01.02 | ₩334,566 | ₩334,566 | ₩332,092 | ₩333,482 | -0.32% | 4.4천 |
|---|
| 2025.12.31 | ₩335,341 | ₩335,341 | ₩333,656 | ₩333,656 | -0.50% | 1.3천 |
|---|
| 2025.12.30 | ₩335,702 | ₩336,331 | ₩335,435 | ₩335,970 | +0.08% | 8.7천 |
|---|
| 2025.12.29 | ₩337,708 | ₩337,708 | ₩336,358 | ₩336,786 | -0.27% | 4천 |
|---|
| 2025.12.26 | ₩337,334 | ₩337,815 | ₩337,053 | ₩337,762 | +0.13% | 2.5천 |
|---|
| 2025.12.24 | ₩335,194 | ₩337,254 | ₩335,194 | ₩337,133 | +0.58% | 1.7천 |
|---|
| 2025.12.23 | ₩334,325 | ₩335,328 | ₩333,977 | ₩334,940 | +0.18% | 3.7천 |
|---|
| 2025.12.22 | ₩335,422 | ₩335,422 | ₩333,924 | ₩334,472 | -0.28% | 1.3만 |
|---|
| 2025.12.19 | ₩339,500 | ₩339,728 | ₩338,083 | ₩338,203 | -0.38% | 5.3천 |
|---|
| 2025.12.18 | ₩341,105 | ₩342,710 | ₩339,487 | ₩339,835 | -0.37% | 4.2천 |
|---|
| 2025.12.17 | ₩339,046 | ₩339,474 | ₩338,350 | ₩338,350 | -0.21% | 2.6천 |
|---|
| 2025.12.16 | ₩340,182 | ₩340,182 | ₩337,989 | ₩338,537 | -0.48% | 1.2만 |
|---|
| 2025.12.15 | ₩342,630 | ₩342,630 | ₩340,610 | ₩340,985 | -0.48% | 2.4천 |
|---|
| 2025.12.12 | ₩343,405 | ₩343,405 | ₩341,292 | ₩341,760 | -0.48% | 4.4천 |
|---|
| 2025.12.11 | ₩340,075 | ₩342,536 | ₩340,075 | ₩342,536 | +0.72% | 6.8천 |
|---|
| 2025.12.10 | ₩338,003 | ₩340,196 | ₩337,762 | ₩339,942 | +0.57% | 1.9천 |
|---|
| 2025.12.09 | ₩338,912 | ₩338,912 | ₩337,508 | ₩337,695 | -0.36% | 2.4천 |
|---|
| 2025.12.08 | ₩341,466 | ₩341,466 | ₩338,404 | ₩338,404 | -0.90% | 2.3천 |
|---|
| 2025.12.05 | ₩340,878 | ₩341,118 | ₩340,102 | ₩340,343 | -0.16% | 4.2천 |
|---|
| 2025.12.04 | ₩339,246 | ₩339,407 | ₩336,879 | ₩338,685 | -0.17% | 3.2천 |
|---|
| 2025.12.03 | ₩341,185 | ₩341,185 | ₩339,447 | ₩339,447 | -0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩343,606 | ₩343,606 | ₩339,741 | ₩340,597 | -0.88% | 2.4천 |
|---|
| 2025.12.01 | ₩342,362 | ₩344,288 | ₩342,121 | ₩342,121 | -0.07% | 3.3천 |
|---|
| 2025.11.28 | ₩341,694 | ₩343,151 | ₩341,694 | ₩343,138 | +0.42% | 1.4천 |
|---|
| 2025.11.26 | ₩337,882 | ₩342,349 | ₩337,882 | ₩340,717 | +0.84% | 6.9천 |
|---|
| 2025.11.25 | ₩331,196 | ₩338,176 | ₩331,196 | ₩338,016 | +2.06% | 2.6천 |
|---|
| 2025.11.24 | ₩331,530 | ₩332,199 | ₩330,607 | ₩330,835 | -0.21% | 4.4천 |
|---|
| 2025.11.21 | ₩327,665 | ₩332,546 | ₩327,665 | ₩331,490 | +1.17% | 2.1천 |
|---|
| 2025.11.20 | ₩330,206 | ₩330,754 | ₩325,753 | ₩325,780 | -1.34% | 3.1천 |
|---|
| 2025.11.19 | ₩328,173 | ₩328,173 | ₩324,803 | ₩326,274 | -0.58% | 4.5천 |
|---|
| 2025.11.18 | ₩330,006 | ₩330,460 | ₩327,318 | ₩327,318 | -0.81% | 2.9천 |
|---|
| 2025.11.17 | ₩333,028 | ₩335,168 | ₩332,118 | ₩332,974 | -0.02% | 4.5천 |
|---|
| 2025.11.14 | ₩334,004 | ₩336,344 | ₩334,004 | ₩334,231 | +0.07% | 2.2천 |
|---|
| 2025.11.13 | ₩339,220 | ₩340,009 | ₩336,639 | ₩336,639 | -0.76% | 3천 |
|---|
| 2025.11.12 | ₩341,292 | ₩341,292 | ₩339,567 | ₩339,607 | -0.49% | 1.9천 |
|---|
| 2025.11.11 | ₩339,139 | ₩342,001 | ₩339,139 | ₩341,266 | +0.63% | 3.8천 |
|---|
| 2025.11.10 | ₩337,735 | ₩339,821 | ₩337,307 | ₩339,407 | +0.49% | 3.4천 |
|---|
| 2025.11.07 | ₩334,258 | ₩337,521 | ₩334,245 | ₩337,521 | +0.98% | 2.2천 |
|---|
| 2025.11.06 | ₩335,569 | ₩335,569 | ₩333,844 | ₩334,646 | -0.27% | 3.9천 |
|---|
| 2025.11.05 | ₩337,441 | ₩340,316 | ₩336,786 | ₩338,457 | +0.30% | 4.2천 |
|---|
| 2025.11.04 | ₩335,515 | ₩338,337 | ₩335,515 | ₩337,829 | +0.69% | 4.2천 |
|---|
| 2025.11.03 | ₩337,000 | ₩337,387 | ₩335,221 | ₩337,387 | +0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩335,983 | ₩336,411 | ₩334,218 | ₩334,579 | -0.42% | 2.9천 |
|---|
| 2025.10.30 | ₩329,203 | ₩332,867 | ₩329,203 | ₩329,671 | +0.14% | 8천 |
|---|
| 2025.10.29 | ₩335,542 | ₩335,542 | ₩331,731 | ₩331,771 | -1.12% | 5.4천 |
|---|
| 2025.10.28 | ₩335,876 | ₩337,240 | ₩335,288 | ₩335,636 | -0.07% | 8.7천 |
|---|
| 2025.10.27 | ₩335,542 | ₩335,783 | ₩334,913 | ₩335,783 | +0.07% | 1.7천 |
|---|
| 2025.10.24 | ₩335,488 | ₩335,488 | ₩333,910 | ₩333,910 | -0.47% | 2.7천 |
|---|
| 2025.10.23 | ₩332,319 | ₩333,416 | ₩332,159 | ₩333,295 | +0.29% | 2천 |
|---|
| 2025.10.22 | ₩333,844 | ₩333,844 | ₩333,055 | ₩333,055 | -0.24% | 9.5천 |
|---|
| 2025.10.21 | ₩332,252 | ₩335,408 | ₩332,252 | ₩335,248 | +0.90% | 1.1만 |
|---|
| 2025.10.20 | ₩331,717 | ₩332,720 | ₩331,717 | ₩332,720 | +0.30% | 1.6천 |
|---|
| 2025.10.17 | ₩330,875 | ₩331,798 | ₩330,072 | ₩331,798 | +0.28% | 1.6천 |
|---|
| 2025.10.16 | ₩328,882 | ₩329,818 | ₩328,882 | ₩329,457 | +0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩335,515 | ₩335,515 | ₩331,918 | ₩333,295 | -0.66% | 1.8천 |
|---|
| 2025.10.14 | ₩326,167 | ₩331,731 | ₩326,167 | ₩331,731 | +1.71% | 1.7천 |
|---|
| 2025.10.13 | ₩327,197 | ₩328,628 | ₩327,197 | ₩328,347 | +0.35% | 3.3천 |
|---|
| 2025.10.10 | ₩331,022 | ₩331,289 | ₩325,579 | ₩325,579 | -1.64% | 3.4천 |
|---|