시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 2000 Growth ETF 과거 주가
Vanguard Russell 2000 Growth ETF · VTWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 2000 Growth ETF · VTWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩346,556 | ₩350,241 | ₩346,556 | ₩349,062 | +0.72% | 1.9만 |
| 2026.10.08 | ₩345,229 | ₩345,980 | ₩342,737 | ₩345,913 | +0.20% | 4.7만 |
| 2026.10.07 | ₩348,941 | ₩348,941 | ₩347,038 | ₩347,440 | -0.43% | 1.9만 |
| 2026.10.06 | ₩358,013 | ₩358,013 | ₩351,916 | ₩352,613 | -1.51% | 2.8만 |
| 2026.10.05 | ₩354,583 | ₩356,459 | ₩353,269 | ₩355,588 | +0.28% | 2.2만 |
| 2026.10.02 | ₩354,569 | ₩355,494 | ₩352,814 | ₩353,162 | -0.40% | 1.6만 |
| 2026.10.01 | ₩348,955 | ₩352,733 | ₩347,079 | ₩349,812 | +0.25% | 3.2만 |
| 2026.09.30 | ₩350,522 | ₩351,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩349,182 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩352,278 | ₩352,278 | ₩347,119 | ₩349,276 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩349,799 | ₩352,197 | ₩349,048 | ₩350,348 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩354,127 | ₩354,409 | ₩350,817 | ₩352,479 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩352,345 | ₩352,653 | ₩348,244 | ₩352,197 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩358,348 | ₩358,348 | ₩352,291 | ₩352,747 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩360,975 | ₩361,082 | ₩358,764 | ₩360,358 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩357,732 | ₩358,576 | ₩356,164 | ₩357,812 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩355,896 | ₩355,896 | ₩352,787 | ₩354,409 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩358,549 | ₩359,192 | ₩356,311 | ₩356,633 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩355,092 | ₩356,874 | ₩350,013 | ₩353,752 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩357,115 | ₩357,115 | ₩351,688 | ₩353,390 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩357,960 | ₩360,077 | ₩356,914 | ₩357,558 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩361,430 | ₩362,529 | ₩359,460 | ₩359,661 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩360,465 | ₩361,497 | ₩357,638 | ₩357,638 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩366,750 | ₩367,902 | ₩362,676 | ₩362,770 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩367,125 | ₩370,784 | ₩366,549 | ₩368,948 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩367,125 | ₩369,470 | ₩367,125 | ₩369,403 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩368,519 | ₩369,082 | ₩366,455 | ₩368,666 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩364,526 | ₩367,246 | ₩364,526 | ₩366,911 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩367,407 | ₩367,608 | ₩362,931 | ₩362,931 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩368,881 | ₩370,073 | ₩366,656 | ₩368,934 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩377,953 | ₩378,127 | ₩370,703 | ₩370,810 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩377,510 | ₩379,480 | ₩377,162 | ₩378,649 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩377,510 | ₩377,591 | ₩375,822 | ₩376,881 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩377,698 | ₩377,805 | ₩376,291 | ₩377,269 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩378,221 | ₩378,221 | ₩374,415 | ₩374,871 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩376,077 | ₩379,333 | ₩375,862 | ₩378,864 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩378,690 | ₩378,690 | ₩373,477 | ₩374,348 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩383,018 | ₩383,420 | ₩380,914 | ₩381,544 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩381,932 | ₩384,398 | ₩379,480 | ₩379,802 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩385,979 | ₩386,730 | ₩385,202 | ₩386,140 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩385,082 | ₩387,386 | ₩385,082 | ₩386,958 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩385,886 | ₩386,140 | ₩383,179 | ₩384,103 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩385,068 | ₩385,068 | ₩382,053 | ₩383,943 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩381,169 | ₩382,294 | ₩380,512 | ₩380,659 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩380,914 | ₩381,490 | ₩379,065 | ₩379,400 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩379,453 | ₩381,624 | ₩378,998 | ₩381,423 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩377,216 | ₩380,150 | ₩375,433 | ₩376,157 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩380,083 | ₩382,495 | ₩377,953 | ₩378,314 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩374,147 | ₩380,968 | ₩373,611 | ₩380,056 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩364,016 | ₩370,837 | ₩364,016 | ₩370,355 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩367,353 | ₩367,688 | ₩358,362 | ₩362,743 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩360,197 | ₩365,705 | ₩359,769 | ₩365,705 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩361,189 | ₩362,851 | ₩355,547 | ₩355,869 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩364,271 | ₩364,271 | ₩357,986 | ₩363,896 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩366,375 | ₩368,251 | ₩361,229 | ₩365,598 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩363,789 | ₩365,892 | ₩361,805 | ₩361,993 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩364,016 | ₩367,246 | ₩364,016 | ₩365,852 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩372,284 | ₩372,284 | ₩367,782 | ₩368,371 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩367,340 | ₩373,624 | ₩367,340 | ₩373,450 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩370,248 | ₩371,990 | ₩366,160 | ₩366,187 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩363,789 | ₩370,516 | ₩362,221 | ₩368,666 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩372,204 | ₩374,294 | ₩367,715 | ₩368,680 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩374,241 | ₩375,380 | ₩371,092 | ₩374,388 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩374,348 | ₩374,348 | ₩372,217 | ₩373,584 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩375,433 | ₩375,433 | ₩369,899 | ₩370,864 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩381,812 | ₩381,812 | ₩374,750 | ₩376,639 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩378,408 | ₩381,289 | ₩378,006 | ₩380,592 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩373,021 | ₩376,398 | ₩369,953 | ₩374,710 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩381,866 | ₩382,214 | ₩375,500 | ₩377,162 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩380,472 | ₩384,184 | ₩380,472 | ₩381,356 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩384,867 | ₩385,417 | ₩374,696 | ₩378,381 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩383,366 | ₩387,453 | ₩382,335 | ₩382,375 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩381,102 | ₩385,671 | ₩381,102 | ₩385,497 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩381,008 | ₩382,361 | ₩376,814 | ₩381,611 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩378,623 | ₩383,286 | ₩377,886 | ₩380,311 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩386,154 | ₩386,475 | ₩380,391 | ₩383,085 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩379,936 | ₩385,162 | ₩379,132 | ₩380,525 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩376,814 | ₩382,710 | ₩375,514 | ₩379,735 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩383,755 | ₩386,234 | ₩382,428 | ₩385,336 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩376,961 | ₩381,102 | ₩375,286 | ₩381,102 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩375,728 | ₩379,815 | ₩371,936 | ₩371,949 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩377,752 | ₩379,721 | ₩373,343 | ₩373,343 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩380,552 | ₩380,552 | ₩377,685 | ₩378,408 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩372,700 | ₩376,492 | ₩368,706 | ₩372,070 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩361,042 | ₩370,824 | ₩360,077 | ₩370,248 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩361,725 | ₩368,439 | ₩356,593 | ₩357,571 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩365,021 | ₩368,814 | ₩351,675 | ₩362,341 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩364,512 | ₩365,035 | ₩361,082 | ₩361,497 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩369,082 | ₩369,645 | ₩356,526 | ₩358,777 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩367,098 | ₩376,237 | ₩367,098 | ₩374,777 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩372,753 | ₩372,753 | ₩367,366 | ₩369,149 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩370,489 | ₩374,201 | ₩370,489 | ₩374,187 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩370,006 | ₩373,477 | ₩368,023 | ₩371,132 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩374,549 | ₩374,549 | ₩368,907 | ₩372,727 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩371,748 | ₩375,420 | ₩368,867 | ₩374,361 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩373,678 | ₩373,678 | ₩370,207 | ₩371,454 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩370,489 | ₩372,057 | ₩367,728 | ₩371,601 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩363,025 | ₩365,222 | ₩362,382 | ₩364,418 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩354,891 | ₩361,403 | ₩352,519 | ₩360,211 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩348,392 | ₩355,454 | ₩348,392 | ₩355,427 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩345,591 | ₩348,124 | ₩342,241 | ₩345,685 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩354,730 | ₩354,730 | ₩346,677 | ₩349,544 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩356,285 | ₩356,754 | ₩354,114 | ₩354,261 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩362,261 | ₩364,995 | ₩359,862 | ₩364,231 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩361,470 | ₩363,145 | ₩357,491 | ₩361,403 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩361,953 | ₩361,953 | ₩354,207 | ₩360,452 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩361,430 | ₩366,348 | ₩361,430 | ₩364,512 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩362,556 | ₩362,556 | ₩358,697 | ₩361,176 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩367,701 | ₩367,701 | ₩357,504 | ₩358,670 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩364,351 | ₩366,067 | ₩361,109 | ₩366,013 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩356,941 | ₩360,586 | ₩356,888 | ₩360,318 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩354,636 | ₩356,995 | ₩352,331 | ₩353,296 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩352,559 | ₩355,079 | ₩352,010 | ₩354,784 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩346,422 | ₩352,090 | ₩344,291 | ₩352,050 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩345,859 | ₩345,859 | ₩340,620 | ₩343,407 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩346,516 | ₩347,534 | ₩342,147 | ₩343,474 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩350,522 | ₩350,683 | ₩347,842 | ₩349,598 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩350,616 | ₩352,398 | ₩347,507 | ₩350,522 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩350,013 | ₩351,970 | ₩343,434 | ₩348,137 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩351,353 | ₩353,336 | ₩348,914 | ₩350,790 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩352,331 | ₩354,730 | ₩346,730 | ₩347,494 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩346,891 | ₩351,125 | ₩346,891 | ₩351,125 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩345,859 | ₩350,469 | ₩345,779 | ₩348,713 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩341,571 | ₩341,705 | ₩338,342 | ₩341,182 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩340,070 | ₩340,432 | ₩338,127 | ₩340,432 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩336,238 | ₩338,918 | ₩334,764 | ₩338,194 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩322,650 | ₩331,360 | ₩322,650 | ₩331,280 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩326,898 | ₩326,898 | ₩323,910 | ₩324,486 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩322,516 | ₩326,724 | ₩322,074 | ₩325,357 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩325,652 | ₩326,496 | ₩321,792 | ₩323,400 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩310,094 | ₩313,297 | ₩308,754 | ₩313,002 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩311,327 | ₩313,002 | ₩310,804 | ₩312,479 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩301,558 | ₩312,895 | ₩301,558 | ₩311,019 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,978 | ₩312,854 | ₩308,687 | ₩309,250 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩298,637 | ₩307,736 | ₩298,637 | ₩306,918 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩302,295 | ₩302,295 | ₩293,250 | ₩294,201 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩304,225 | ₩304,975 | ₩299,789 | ₩300,486 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩310,777 | ₩312,613 | ₩306,195 | ₩306,650 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩314,730 | ₩316,084 | ₩313,203 | ₩313,913 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩307,548 | ₩311,380 | ₩305,283 | ₩309,960 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩308,888 | ₩314,382 | ₩308,888 | ₩310,094 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩310,590 | ₩310,590 | ₩301,143 | ₩302,724 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,943 | ₩314,007 | ₩303,943 | ₩311,300 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩312,332 | ₩313,069 | ₩308,700 | ₩308,861 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩315,401 | ₩315,950 | ₩312,720 | ₩314,221 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩313,082 | ₩314,583 | ₩310,777 | ₩311,876 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩313,658 | ₩313,658 | ₩307,213 | ₩308,473 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩313,337 | ₩313,578 | ₩309,129 | ₩309,437 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩317,210 | ₩319,206 | ₩315,293 | ₩317,665 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩318,871 | ₩323,374 | ₩317,786 | ₩317,813 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩309,102 | ₩319,729 | ₩306,342 | ₩318,710 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩314,851 | ₩317,263 | ₩312,975 | ₩313,189 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩324,620 | ₩326,214 | ₩318,027 | ₩321,457 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩327,621 | ₩328,653 | ₩324,968 | ₩327,957 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩321,082 | ₩327,313 | ₩317,196 | ₩324,365 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩322,436 | ₩331,682 | ₩322,436 | ₩331,481 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩328,439 | ₩328,868 | ₩325,410 | ₩328,144 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩332,446 | ₩333,960 | ₩327,916 | ₩333,531 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩333,518 | ₩333,518 | ₩330,529 | ₩331,601 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩324,499 | ₩330,824 | ₩324,499 | ₩330,302 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩327,970 | ₩328,305 | ₩322,771 | ₩325,652 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩329,886 | ₩334,925 | ₩328,345 | ₩329,779 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩329,082 | ₩331,266 | ₩327,273 | ₩331,159 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩328,747 | ₩334,013 | ₩328,372 | ₩330,556 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩326,134 | ₩329,846 | ₩324,191 | ₩328,023 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩325,464 | ₩331,025 | ₩324,178 | ₩327,635 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩334,121 | ₩334,121 | ₩323,776 | ₩323,776 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩336,707 | ₩336,707 | ₩328,117 | ₩331,829 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩335,863 | ₩337,859 | ₩333,973 | ₩333,973 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,998 | ₩336,559 | ₩330,918 | ₩335,688 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩324,941 | ₩332,767 | ₩324,941 | ₩332,419 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩321,551 | ₩327,139 | ₩318,335 | ₩318,603 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩332,405 | ₩332,405 | ₩320,184 | ₩324,740 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩334,536 | ₩334,536 | ₩326,201 | ₩331,146 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩327,219 | ₩334,214 | ₩327,219 | ₩331,990 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩331,280 | ₩335,179 | ₩328,010 | ₩328,841 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩338,610 | ₩338,610 | ₩331,293 | ₩335,300 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩341,048 | ₩341,048 | ₩336,358 | ₩337,243 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩339,320 | ₩339,320 | ₩336,653 | ₩338,663 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩338,998 | ₩342,107 | ₩337,913 | ₩338,435 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩345,859 | ₩345,859 | ₩338,757 | ₩339,414 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩347,092 | ₩347,856 | ₩345,658 | ₩346,114 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩341,223 | ₩344,198 | ₩336,600 | ₩343,032 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩336,626 | ₩341,866 | ₩336,157 | ₩338,087 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩342,643 | ₩344,198 | ₩340,633 | ₩341,987 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩339,213 | ₩343,608 | ₩339,213 | ₩340,847 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩336,278 | ₩338,288 | ₩334,241 | ₩338,087 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩339,025 | ₩339,025 | ₩335,595 | ₩336,399 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩333,638 | ₩337,524 | ₩333,102 | ₩337,417 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩333,585 | ₩337,122 | ₩333,585 | ₩335,461 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩329,980 | ₩332,901 | ₩329,524 | ₩332,245 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩330,302 | ₩330,690 | ₩328,734 | ₩329,578 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩326,523 | ₩330,355 | ₩324,486 | ₩330,261 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩323,065 | ₩326,683 | ₩322,342 | ₩326,228 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩318,952 | ₩320,426 | ₩316,419 | ₩320,131 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩318,751 | ₩318,751 | ₩316,231 | ₩316,231 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩322,543 | ₩322,543 | ₩318,764 | ₩318,764 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩322,690 | ₩323,414 | ₩320,895 | ₩321,484 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩325,933 | ₩325,933 | ₩322,838 | ₩323,923 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩325,585 | ₩326,281 | ₩325,116 | ₩326,228 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩326,630 | ₩326,630 | ₩324,700 | ₩325,585 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩325,504 | ₩329,498 | ₩325,504 | ₩327,554 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩319,715 | ₩323,869 | ₩319,715 | ₩323,266 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩319,407 | ₩321,390 | ₩318,040 | ₩318,402 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩322,355 | ₩323,307 | ₩315,360 | ₩315,454 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩321,230 | ₩322,288 | ₩319,327 | ₩321,256 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩328,734 | ₩328,734 | ₩321,980 | ₩321,980 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩332,673 | ₩332,673 | ₩325,317 | ₩325,625 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,997 | ₩332,647 | ₩327,568 | ₩331,950 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩324,178 | ₩329,457 | ₩323,441 | ₩327,487 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩323,534 | ₩326,844 | ₩323,534 | ₩324,660 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩327,286 | ₩327,286 | ₩323,950 | ₩324,271 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩326,067 | ₩326,482 | ₩323,333 | ₩323,910 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩321,069 | ₩326,965 | ₩320,573 | ₩325,839 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩316,580 | ₩321,645 | ₩315,829 | ₩321,538 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩317,612 | ₩319,246 | ₩315,588 | ₩315,588 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩317,102 | ₩318,590 | ₩315,334 | ₩315,508 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩320,667 | ₩321,243 | ₩319,421 | ₩321,243 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩316,901 | ₩320,854 | ₩316,178 | ₩318,791 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩309,746 | ₩315,950 | ₩309,370 | ₩315,803 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩302,322 | ₩310,094 | ₩302,322 | ₩309,799 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩295,461 | ₩303,836 | ₩293,719 | ₩301,866 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩307,374 | ₩307,535 | ₩294,242 | ₩294,295 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩301,719 | ₩305,136 | ₩300,969 | ₩301,370 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩297,203 | ₩302,764 | ₩297,203 | ₩300,674 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩303,461 | ₩306,168 | ₩298,610 | ₩300,138 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩298,074 | ₩307,602 | ₩297,994 | ₩305,297 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩313,096 | ₩313,243 | ₩303,876 | ₩304,185 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩319,099 | ₩319,099 | ₩315,776 | ₩315,950 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩316,258 | ₩317,679 | ₩315,360 | ₩317,089 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩319,689 | ₩319,689 | ₩316,097 | ₩317,719 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩308,714 | ₩314,007 | ₩306,208 | ₩313,967 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩320,184 | ₩320,184 | ₩312,680 | ₩312,761 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩315,803 | ₩321,605 | ₩315,803 | ₩320,077 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩314,945 | ₩318,670 | ₩314,355 | ₩314,395 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩323,575 | ₩323,575 | ₩318,978 | ₩321,230 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩321,940 | ₩324,204 | ₩319,997 | ₩323,494 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩321,632 | ₩325,183 | ₩320,493 | ₩320,493 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩324,928 | ₩328,292 | ₩321,297 | ₩323,106 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩326,965 | ₩327,769 | ₩324,901 | ₩324,901 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩328,023 | ₩328,131 | ₩325,772 | ₩326,764 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩326,040 | ₩326,415 | ₩324,606 | ₩324,606 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩317,143 | ₩321,136 | ₩317,143 | ₩320,318 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,997 | ₩320,318 | ₩311,166 | ₩315,280 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩321,658 | ₩323,561 | ₩319,809 | ₩321,846 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩321,377 | ₩324,044 | ₩321,377 | ₩323,240 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩317,638 | ₩320,104 | ₩314,610 | ₩317,330 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩329,645 | ₩329,645 | ₩319,796 | ₩320,680 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩328,533 | ₩329,042 | ₩322,811 | ₩327,286 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩315,548 | ₩325,933 | ₩315,548 | ₩323,427 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩315,910 | ₩320,613 | ₩315,910 | ₩320,493 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩321,471 | ₩321,471 | ₩310,349 | ₩310,349 | -3.46% | 1.4만 |
|---|