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 | ₩345,718 | ₩349,394 | ₩345,718 | ₩348,218 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,395 | ₩345,143 | ₩341,908 | ₩345,076 | +0.20% | 4.7만 |
| 2026.10.07 | ₩348,098 | ₩348,098 | ₩346,199 | ₩346,600 | -0.43% | 1.9만 |
| 2026.10.06 | ₩357,148 | ₩357,148 | ₩351,065 | ₩351,760 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,725 | ₩355,597 | ₩352,415 | ₩354,728 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,712 | ₩354,634 | ₩351,961 | ₩352,308 | -0.40% | 1.6만 |
| 2026.10.01 | ₩348,111 | ₩351,881 | ₩346,239 | ₩348,966 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,675 | ₩351,052 | ₩348,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,338 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,426 | ₩351,426 | ₩346,280 | ₩348,432 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,953 | ₩351,346 | ₩348,204 | ₩349,501 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,271 | ₩353,552 | ₩349,969 | ₩351,627 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,493 | ₩351,800 | ₩347,402 | ₩351,346 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,482 | ₩357,482 | ₩351,439 | ₩351,894 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩360,102 | ₩360,209 | ₩357,896 | ₩359,487 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,867 | ₩357,709 | ₩355,303 | ₩356,947 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩355,035 | ₩355,035 | ₩351,934 | ₩353,552 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,682 | ₩358,324 | ₩355,450 | ₩355,771 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩354,233 | ₩356,011 | ₩349,167 | ₩352,897 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,252 | ₩356,252 | ₩350,838 | ₩352,536 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩357,094 | ₩359,206 | ₩356,051 | ₩356,693 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,556 | ₩361,652 | ₩358,591 | ₩358,792 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,594 | ₩360,623 | ₩356,773 | ₩356,773 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,863 | ₩367,013 | ₩361,799 | ₩361,893 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩366,238 | ₩369,887 | ₩365,663 | ₩368,056 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩366,238 | ₩368,577 | ₩366,238 | ₩368,510 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,628 | ₩368,189 | ₩365,569 | ₩367,775 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,644 | ₩366,358 | ₩363,644 | ₩366,024 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,518 | ₩366,719 | ₩362,053 | ₩362,053 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,989 | ₩369,179 | ₩365,770 | ₩368,042 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩377,039 | ₩377,213 | ₩369,807 | ₩369,914 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,598 | ₩378,563 | ₩376,250 | ₩377,734 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,598 | ₩376,678 | ₩374,913 | ₩375,969 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,785 | ₩376,892 | ₩375,381 | ₩376,357 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,306 | ₩377,306 | ₩373,510 | ₩373,964 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩375,167 | ₩378,416 | ₩374,953 | ₩377,948 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,774 | ₩377,774 | ₩372,574 | ₩373,443 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩382,092 | ₩382,493 | ₩379,993 | ₩380,621 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩381,009 | ₩383,469 | ₩378,563 | ₩378,884 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩385,046 | ₩385,795 | ₩384,271 | ₩385,207 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩384,150 | ₩386,450 | ₩384,150 | ₩386,022 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,953 | ₩385,207 | ₩382,252 | ₩383,175 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩384,137 | ₩384,137 | ₩381,129 | ₩383,014 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩380,247 | ₩381,370 | ₩379,592 | ₩379,739 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,993 | ₩380,568 | ₩378,148 | ₩378,483 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,536 | ₩380,702 | ₩378,081 | ₩380,501 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,304 | ₩379,231 | ₩374,526 | ₩375,248 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩379,164 | ₩381,570 | ₩377,039 | ₩377,400 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩373,242 | ₩380,047 | ₩372,708 | ₩379,138 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩363,136 | ₩369,940 | ₩363,136 | ₩369,459 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,465 | ₩366,799 | ₩357,495 | ₩361,866 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,326 | ₩364,821 | ₩358,899 | ₩364,821 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,316 | ₩361,973 | ₩354,688 | ₩355,009 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,390 | ₩363,390 | ₩357,121 | ₩363,016 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,489 | ₩367,361 | ₩360,356 | ₩364,714 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,909 | ₩365,008 | ₩360,931 | ₩361,118 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩363,136 | ₩366,358 | ₩363,136 | ₩364,968 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,384 | ₩371,384 | ₩366,893 | ₩367,481 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,452 | ₩372,721 | ₩366,452 | ₩372,547 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,352 | ₩371,090 | ₩365,275 | ₩365,302 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,909 | ₩369,620 | ₩361,345 | ₩367,775 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,304 | ₩373,389 | ₩366,826 | ₩367,788 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,336 | ₩374,472 | ₩370,194 | ₩373,483 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,443 | ₩373,443 | ₩371,317 | ₩372,681 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,526 | ₩374,526 | ₩369,005 | ₩369,967 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,889 | ₩380,889 | ₩373,844 | ₩375,729 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,493 | ₩380,367 | ₩377,092 | ₩379,672 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩372,119 | ₩375,488 | ₩369,058 | ₩373,804 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,942 | ₩381,290 | ₩374,592 | ₩376,250 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,552 | ₩383,255 | ₩379,552 | ₩380,434 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,937 | ₩384,485 | ₩373,790 | ₩377,467 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,439 | ₩386,517 | ₩381,410 | ₩381,450 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩380,180 | ₩384,739 | ₩380,180 | ₩384,565 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩380,087 | ₩381,437 | ₩375,903 | ₩380,688 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,707 | ₩382,359 | ₩376,972 | ₩379,392 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩385,220 | ₩385,541 | ₩379,472 | ₩382,159 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩379,017 | ₩384,231 | ₩378,215 | ₩379,605 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,903 | ₩381,784 | ₩374,606 | ₩378,817 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,827 | ₩385,300 | ₩381,504 | ₩384,404 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩376,050 | ₩380,180 | ₩374,379 | ₩380,180 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,820 | ₩378,897 | ₩371,037 | ₩371,050 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,838 | ₩378,803 | ₩372,440 | ₩372,440 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,632 | ₩379,632 | ₩376,771 | ₩377,493 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,799 | ₩375,582 | ₩367,815 | ₩371,170 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩360,169 | ₩369,927 | ₩359,206 | ₩369,352 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,850 | ₩367,548 | ₩355,731 | ₩356,706 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩364,139 | ₩367,922 | ₩350,825 | ₩361,465 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,631 | ₩364,152 | ₩360,209 | ₩360,623 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩368,189 | ₩368,751 | ₩355,664 | ₩357,909 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩366,211 | ₩375,328 | ₩366,211 | ₩373,871 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,852 | ₩371,852 | ₩366,478 | ₩368,256 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,593 | ₩373,296 | ₩369,593 | ₩373,282 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩369,112 | ₩372,574 | ₩367,133 | ₩370,235 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,643 | ₩373,643 | ₩368,016 | ₩371,825 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,850 | ₩374,512 | ₩367,975 | ₩373,456 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,774 | ₩372,774 | ₩369,312 | ₩370,555 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,593 | ₩371,157 | ₩366,839 | ₩370,702 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩362,147 | ₩364,339 | ₩361,505 | ₩363,537 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩354,033 | ₩360,530 | ₩351,667 | ₩359,340 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,549 | ₩354,594 | ₩347,549 | ₩354,568 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,756 | ₩347,282 | ₩341,414 | ₩344,849 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,872 | ₩353,872 | ₩345,838 | ₩348,699 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,423 | ₩355,891 | ₩353,257 | ₩353,405 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,385 | ₩364,112 | ₩358,992 | ₩363,350 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,596 | ₩362,267 | ₩356,626 | ₩360,530 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩361,078 | ₩361,078 | ₩353,351 | ₩359,580 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,556 | ₩365,462 | ₩360,556 | ₩363,631 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,679 | ₩361,679 | ₩357,829 | ₩360,302 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,812 | ₩366,812 | ₩356,640 | ₩357,803 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,470 | ₩365,182 | ₩360,235 | ₩365,128 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩356,078 | ₩359,714 | ₩356,025 | ₩359,447 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,779 | ₩356,132 | ₩351,480 | ₩352,442 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,707 | ₩354,220 | ₩351,159 | ₩353,926 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,584 | ₩351,239 | ₩343,459 | ₩351,199 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩345,023 | ₩345,023 | ₩339,796 | ₩342,577 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,678 | ₩346,694 | ₩341,320 | ₩342,643 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,675 | ₩349,835 | ₩347,001 | ₩348,753 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,768 | ₩351,546 | ₩346,667 | ₩349,675 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩349,167 | ₩351,119 | ₩342,603 | ₩347,295 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,504 | ₩352,482 | ₩348,071 | ₩349,942 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,480 | ₩353,872 | ₩345,892 | ₩346,654 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩346,052 | ₩350,276 | ₩346,052 | ₩350,276 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩345,023 | ₩349,621 | ₩344,943 | ₩347,870 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,745 | ₩340,879 | ₩337,524 | ₩340,358 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,248 | ₩339,609 | ₩337,310 | ₩339,609 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,425 | ₩338,098 | ₩333,954 | ₩337,377 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,870 | ₩330,559 | ₩321,870 | ₩330,479 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩326,107 | ₩326,107 | ₩323,126 | ₩323,701 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,736 | ₩325,934 | ₩321,295 | ₩324,570 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,864 | ₩325,706 | ₩321,014 | ₩322,618 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,344 | ₩312,539 | ₩308,007 | ₩312,245 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,574 | ₩312,245 | ₩310,053 | ₩311,724 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,829 | ₩312,138 | ₩300,829 | ₩310,267 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,227 | ₩312,098 | ₩307,941 | ₩308,502 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,915 | ₩306,992 | ₩297,915 | ₩306,176 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,564 | ₩301,564 | ₩292,541 | ₩293,490 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,489 | ₩304,238 | ₩299,064 | ₩299,760 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩310,026 | ₩311,857 | ₩305,454 | ₩305,909 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,970 | ₩315,320 | ₩312,446 | ₩313,154 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,804 | ₩310,628 | ₩304,545 | ₩309,211 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩308,141 | ₩313,622 | ₩308,141 | ₩309,344 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,839 | ₩309,839 | ₩300,415 | ₩301,992 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,208 | ₩313,248 | ₩303,208 | ₩310,547 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,577 | ₩312,312 | ₩307,954 | ₩308,114 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,638 | ₩315,186 | ₩311,964 | ₩313,462 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,325 | ₩313,822 | ₩310,026 | ₩311,122 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,900 | ₩312,900 | ₩306,470 | ₩307,727 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,579 | ₩312,820 | ₩308,382 | ₩308,689 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,443 | ₩318,434 | ₩314,531 | ₩316,897 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩318,100 | ₩322,592 | ₩317,017 | ₩317,044 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,355 | ₩318,956 | ₩305,601 | ₩317,940 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩314,090 | ₩316,496 | ₩312,218 | ₩312,432 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,835 | ₩325,426 | ₩317,258 | ₩320,680 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,829 | ₩327,859 | ₩324,183 | ₩327,164 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,306 | ₩326,522 | ₩316,429 | ₩323,581 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,656 | ₩330,880 | ₩321,656 | ₩330,679 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,645 | ₩328,073 | ₩324,624 | ₩327,351 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,642 | ₩333,152 | ₩327,123 | ₩332,725 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,711 | ₩332,711 | ₩329,730 | ₩330,800 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,715 | ₩330,024 | ₩323,715 | ₩329,503 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩327,177 | ₩327,511 | ₩321,990 | ₩324,864 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩329,088 | ₩334,115 | ₩327,551 | ₩328,982 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,286 | ₩330,465 | ₩326,482 | ₩330,358 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,952 | ₩333,206 | ₩327,578 | ₩329,757 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,346 | ₩329,048 | ₩323,407 | ₩327,230 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,677 | ₩330,225 | ₩323,394 | ₩326,843 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,313 | ₩333,313 | ₩322,993 | ₩322,993 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,893 | ₩335,893 | ₩327,324 | ₩331,027 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩335,051 | ₩337,042 | ₩333,166 | ₩333,166 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,198 | ₩335,746 | ₩330,118 | ₩334,877 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩324,156 | ₩331,963 | ₩324,156 | ₩331,615 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,774 | ₩326,348 | ₩317,565 | ₩317,833 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,602 | ₩331,602 | ₩319,410 | ₩323,955 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,727 | ₩333,727 | ₩325,412 | ₩330,345 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,428 | ₩333,406 | ₩326,428 | ₩331,187 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,479 | ₩334,369 | ₩327,217 | ₩328,046 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,791 | ₩337,791 | ₩330,492 | ₩334,489 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩340,224 | ₩340,224 | ₩335,545 | ₩336,427 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,499 | ₩338,499 | ₩335,839 | ₩337,844 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩338,179 | ₩341,280 | ₩337,096 | ₩337,617 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩345,023 | ₩345,023 | ₩337,938 | ₩338,593 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,253 | ₩347,015 | ₩344,822 | ₩345,277 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,398 | ₩343,365 | ₩335,786 | ₩342,202 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,813 | ₩341,039 | ₩335,345 | ₩337,270 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,815 | ₩343,365 | ₩339,809 | ₩341,160 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,392 | ₩342,777 | ₩338,392 | ₩340,023 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,465 | ₩337,470 | ₩333,433 | ₩337,270 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩338,205 | ₩338,205 | ₩334,783 | ₩335,585 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,831 | ₩336,708 | ₩332,297 | ₩336,601 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,778 | ₩336,307 | ₩332,778 | ₩334,650 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩329,182 | ₩332,096 | ₩328,728 | ₩331,441 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,503 | ₩329,891 | ₩327,939 | ₩328,781 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,733 | ₩329,556 | ₩323,701 | ₩329,463 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,284 | ₩325,894 | ₩321,562 | ₩325,439 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩318,180 | ₩319,651 | ₩315,654 | ₩319,357 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,980 | ₩317,980 | ₩315,467 | ₩315,467 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,763 | ₩321,763 | ₩317,993 | ₩317,993 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,910 | ₩322,632 | ₩320,119 | ₩320,707 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩325,145 | ₩325,145 | ₩322,057 | ₩323,140 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,797 | ₩325,493 | ₩324,330 | ₩325,439 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,840 | ₩325,840 | ₩323,915 | ₩324,797 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,717 | ₩328,701 | ₩324,717 | ₩326,763 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,942 | ₩323,086 | ₩318,942 | ₩322,485 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,635 | ₩320,613 | ₩317,271 | ₩317,632 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,576 | ₩322,525 | ₩314,598 | ₩314,691 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,453 | ₩321,509 | ₩318,555 | ₩320,480 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,939 | ₩327,939 | ₩321,201 | ₩321,201 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,869 | ₩331,869 | ₩324,530 | ₩324,838 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,204 | ₩331,842 | ₩326,776 | ₩331,147 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,394 | ₩328,661 | ₩322,659 | ₩326,696 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,752 | ₩326,054 | ₩322,752 | ₩323,875 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,495 | ₩326,495 | ₩323,167 | ₩323,487 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,279 | ₩325,693 | ₩322,552 | ₩323,126 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,292 | ₩326,174 | ₩319,798 | ₩325,051 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,814 | ₩320,867 | ₩315,066 | ₩320,760 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,844 | ₩318,474 | ₩314,825 | ₩314,825 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,336 | ₩317,819 | ₩314,571 | ₩314,745 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,891 | ₩320,466 | ₩318,648 | ₩320,466 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩316,135 | ₩320,079 | ₩315,413 | ₩318,020 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,997 | ₩315,186 | ₩308,622 | ₩315,039 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,591 | ₩309,344 | ₩301,591 | ₩309,050 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,747 | ₩303,102 | ₩293,009 | ₩301,136 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,631 | ₩306,791 | ₩293,530 | ₩293,584 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,989 | ₩304,398 | ₩300,241 | ₩300,642 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,484 | ₩302,032 | ₩296,484 | ₩299,947 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,727 | ₩305,427 | ₩297,888 | ₩299,412 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,353 | ₩306,858 | ₩297,273 | ₩304,559 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,339 | ₩312,486 | ₩303,142 | ₩303,449 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,327 | ₩318,327 | ₩315,012 | ₩315,186 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,493 | ₩316,910 | ₩314,598 | ₩316,322 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,916 | ₩318,916 | ₩315,333 | ₩316,951 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,967 | ₩313,248 | ₩305,468 | ₩313,208 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,410 | ₩319,410 | ₩311,924 | ₩312,004 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩315,039 | ₩320,827 | ₩315,039 | ₩319,303 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩314,183 | ₩317,900 | ₩313,595 | ₩313,635 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,792 | ₩322,792 | ₩318,207 | ₩320,453 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩321,161 | ₩323,421 | ₩319,223 | ₩322,712 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,854 | ₩324,396 | ₩319,718 | ₩319,718 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩324,142 | ₩327,498 | ₩320,520 | ₩322,324 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩326,174 | ₩326,976 | ₩324,116 | ₩324,116 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,230 | ₩327,337 | ₩324,985 | ₩325,974 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,252 | ₩325,626 | ₩323,822 | ₩323,822 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,376 | ₩320,359 | ₩316,376 | ₩319,544 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,223 | ₩319,544 | ₩310,414 | ₩314,518 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,881 | ₩322,779 | ₩319,036 | ₩321,068 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,600 | ₩323,260 | ₩320,600 | ₩322,458 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,870 | ₩319,330 | ₩313,849 | ₩316,563 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,848 | ₩328,848 | ₩319,023 | ₩319,905 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,738 | ₩328,246 | ₩322,030 | ₩326,495 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,785 | ₩325,145 | ₩314,785 | ₩322,645 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩315,146 | ₩319,838 | ₩315,146 | ₩319,718 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,694 | ₩320,694 | ₩309,598 | ₩309,598 | -3.46% | 1.4만 |
|---|