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 | ₩345,485 | ₩349,159 | ₩345,485 | ₩347,983 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,163 | ₩344,911 | ₩341,678 | ₩344,844 | +0.20% | 4.7만 |
| 2026.10.07 | ₩347,863 | ₩347,863 | ₩345,966 | ₩346,367 | -0.43% | 1.9만 |
| 2026.10.06 | ₩356,907 | ₩356,907 | ₩350,829 | ₩351,523 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,487 | ₩355,357 | ₩352,178 | ₩354,489 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,474 | ₩354,396 | ₩351,724 | ₩352,071 | -0.40% | 1.6만 |
| 2026.10.01 | ₩347,877 | ₩351,644 | ₩346,006 | ₩348,731 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,439 | ₩350,815 | ₩348,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,104 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,190 | ₩351,190 | ₩346,046 | ₩348,197 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,718 | ₩351,109 | ₩347,970 | ₩349,266 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,033 | ₩353,314 | ₩349,733 | ₩351,390 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,256 | ₩351,564 | ₩347,169 | ₩351,109 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,241 | ₩357,241 | ₩351,203 | ₩351,657 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩359,859 | ₩359,966 | ₩357,655 | ₩359,245 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,627 | ₩357,468 | ₩355,064 | ₩356,707 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,796 | ₩354,796 | ₩351,697 | ₩353,314 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,441 | ₩358,083 | ₩355,210 | ₩355,531 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩353,995 | ₩355,772 | ₩348,932 | ₩352,659 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,012 | ₩356,012 | ₩350,602 | ₩352,298 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩356,854 | ₩358,964 | ₩355,812 | ₩356,453 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,314 | ₩361,409 | ₩358,350 | ₩358,550 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,352 | ₩360,380 | ₩356,533 | ₩356,533 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,617 | ₩366,766 | ₩361,556 | ₩361,649 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩365,991 | ₩369,638 | ₩365,417 | ₩367,808 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩365,991 | ₩368,329 | ₩365,991 | ₩368,262 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,380 | ₩367,941 | ₩365,323 | ₩367,527 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,399 | ₩366,111 | ₩363,399 | ₩365,777 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,272 | ₩366,472 | ₩361,810 | ₩361,810 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,741 | ₩368,930 | ₩365,523 | ₩367,794 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,785 | ₩376,959 | ₩369,558 | ₩369,665 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,344 | ₩378,308 | ₩375,997 | ₩377,480 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,344 | ₩376,424 | ₩374,661 | ₩375,716 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,531 | ₩376,638 | ₩375,128 | ₩376,104 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,052 | ₩377,052 | ₩373,258 | ₩373,712 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩374,915 | ₩378,161 | ₩374,701 | ₩377,693 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,520 | ₩377,520 | ₩372,323 | ₩373,191 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩381,835 | ₩382,235 | ₩379,737 | ₩380,365 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,753 | ₩383,211 | ₩378,308 | ₩378,628 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩384,787 | ₩385,535 | ₩384,012 | ₩384,947 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩383,892 | ₩386,190 | ₩383,892 | ₩385,762 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,693 | ₩384,947 | ₩381,995 | ₩382,917 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩383,878 | ₩383,878 | ₩380,873 | ₩382,756 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩379,991 | ₩381,113 | ₩379,336 | ₩379,483 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,737 | ₩380,312 | ₩377,894 | ₩378,228 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,281 | ₩380,445 | ₩377,827 | ₩380,245 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,050 | ₩378,976 | ₩374,274 | ₩374,995 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩378,909 | ₩381,314 | ₩376,785 | ₩377,146 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩372,991 | ₩379,791 | ₩372,457 | ₩378,882 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩362,892 | ₩369,691 | ₩362,892 | ₩369,211 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,218 | ₩366,552 | ₩357,254 | ₩361,623 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,085 | ₩364,575 | ₩358,657 | ₩364,575 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,073 | ₩361,730 | ₩354,449 | ₩354,770 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,146 | ₩363,146 | ₩356,880 | ₩362,772 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,243 | ₩367,113 | ₩360,113 | ₩364,468 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,665 | ₩364,762 | ₩360,688 | ₩360,875 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩362,892 | ₩366,111 | ₩362,892 | ₩364,722 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,134 | ₩371,134 | ₩366,646 | ₩367,233 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,205 | ₩372,470 | ₩366,205 | ₩372,296 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,104 | ₩370,840 | ₩365,029 | ₩365,056 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,665 | ₩369,371 | ₩361,102 | ₩367,527 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,054 | ₩373,138 | ₩366,579 | ₩367,541 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,085 | ₩374,220 | ₩369,945 | ₩373,232 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,191 | ₩373,191 | ₩371,067 | ₩372,430 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,274 | ₩374,274 | ₩368,756 | ₩369,718 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,632 | ₩380,632 | ₩373,592 | ₩375,476 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,239 | ₩380,111 | ₩376,838 | ₩379,417 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩371,869 | ₩375,235 | ₩368,810 | ₩373,552 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,686 | ₩381,033 | ₩374,340 | ₩375,997 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,296 | ₩382,997 | ₩379,296 | ₩380,178 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,678 | ₩384,226 | ₩373,539 | ₩377,212 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,182 | ₩386,256 | ₩381,153 | ₩381,193 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩379,924 | ₩384,480 | ₩379,924 | ₩384,306 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩379,831 | ₩381,180 | ₩375,649 | ₩380,432 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,453 | ₩382,102 | ₩376,718 | ₩379,136 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩384,961 | ₩385,281 | ₩379,216 | ₩381,901 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,762 | ₩383,972 | ₩377,961 | ₩379,350 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,649 | ₩381,527 | ₩374,354 | ₩378,562 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,569 | ₩385,041 | ₩381,247 | ₩384,146 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩375,796 | ₩379,924 | ₩374,127 | ₩379,924 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,567 | ₩378,642 | ₩370,787 | ₩370,800 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,585 | ₩378,548 | ₩372,190 | ₩372,190 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,377 | ₩379,377 | ₩376,518 | ₩377,239 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,548 | ₩375,329 | ₩367,567 | ₩370,920 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩359,926 | ₩369,678 | ₩358,964 | ₩369,104 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,607 | ₩367,300 | ₩355,491 | ₩356,466 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩363,894 | ₩367,674 | ₩350,588 | ₩361,222 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,386 | ₩363,907 | ₩359,966 | ₩360,380 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩367,941 | ₩368,503 | ₩355,424 | ₩357,668 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩365,964 | ₩375,075 | ₩365,964 | ₩373,619 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,602 | ₩371,602 | ₩366,231 | ₩368,008 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,344 | ₩373,044 | ₩369,344 | ₩373,031 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩368,863 | ₩372,323 | ₩366,886 | ₩369,985 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,392 | ₩373,392 | ₩367,768 | ₩371,575 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,600 | ₩374,260 | ₩367,728 | ₩373,205 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,523 | ₩372,523 | ₩369,064 | ₩370,306 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,344 | ₩370,907 | ₩366,592 | ₩370,453 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩361,903 | ₩364,094 | ₩361,262 | ₩363,293 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,794 | ₩360,287 | ₩351,430 | ₩359,098 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,315 | ₩354,356 | ₩347,315 | ₩354,329 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,523 | ₩347,048 | ₩341,184 | ₩344,617 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,634 | ₩353,634 | ₩345,606 | ₩348,464 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,184 | ₩355,651 | ₩353,020 | ₩353,167 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,142 | ₩363,867 | ₩358,751 | ₩363,106 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,354 | ₩362,023 | ₩356,386 | ₩360,287 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩360,835 | ₩360,835 | ₩353,113 | ₩359,338 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,314 | ₩365,216 | ₩360,314 | ₩363,386 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,436 | ₩361,436 | ₩357,588 | ₩360,060 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,565 | ₩366,565 | ₩356,399 | ₩357,562 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,226 | ₩364,936 | ₩359,993 | ₩364,882 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩355,838 | ₩359,472 | ₩355,785 | ₩359,205 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,541 | ₩355,892 | ₩351,243 | ₩352,205 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,470 | ₩353,981 | ₩350,922 | ₩353,688 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,352 | ₩351,002 | ₩343,228 | ₩350,962 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,791 | ₩344,791 | ₩339,567 | ₩342,346 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,445 | ₩346,460 | ₩341,090 | ₩342,413 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,439 | ₩349,600 | ₩346,768 | ₩348,518 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,533 | ₩351,310 | ₩346,434 | ₩349,439 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩348,932 | ₩350,882 | ₩342,373 | ₩347,062 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,268 | ₩352,245 | ₩347,836 | ₩349,707 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,243 | ₩353,634 | ₩345,659 | ₩346,420 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩345,819 | ₩350,041 | ₩345,819 | ₩350,041 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,791 | ₩349,386 | ₩344,710 | ₩347,636 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,516 | ₩340,649 | ₩337,296 | ₩340,128 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,020 | ₩339,380 | ₩337,083 | ₩339,380 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,199 | ₩337,871 | ₩333,730 | ₩337,149 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,653 | ₩330,336 | ₩321,653 | ₩330,256 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩325,888 | ₩325,888 | ₩322,909 | ₩323,483 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,520 | ₩325,714 | ₩321,079 | ₩324,352 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,646 | ₩325,487 | ₩320,798 | ₩322,401 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,136 | ₩312,329 | ₩307,800 | ₩312,035 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,365 | ₩312,035 | ₩309,844 | ₩311,514 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,626 | ₩311,928 | ₩300,626 | ₩310,058 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,018 | ₩311,888 | ₩307,733 | ₩308,294 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,714 | ₩306,785 | ₩297,714 | ₩305,970 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,361 | ₩301,361 | ₩292,344 | ₩293,292 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,285 | ₩304,033 | ₩298,863 | ₩299,558 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,817 | ₩311,647 | ₩305,249 | ₩305,703 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,758 | ₩315,107 | ₩312,235 | ₩312,943 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,598 | ₩310,418 | ₩304,340 | ₩309,002 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩307,934 | ₩313,411 | ₩307,934 | ₩309,136 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,630 | ₩309,630 | ₩300,212 | ₩301,789 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,004 | ₩313,037 | ₩303,004 | ₩310,338 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,367 | ₩312,102 | ₩307,747 | ₩307,907 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,426 | ₩314,974 | ₩311,754 | ₩313,251 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,115 | ₩313,611 | ₩309,817 | ₩310,913 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,689 | ₩312,689 | ₩306,264 | ₩307,520 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,369 | ₩312,609 | ₩308,174 | ₩308,481 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,230 | ₩318,220 | ₩314,319 | ₩316,684 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩317,886 | ₩322,375 | ₩316,804 | ₩316,831 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,147 | ₩318,741 | ₩305,396 | ₩317,726 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩313,878 | ₩316,283 | ₩312,008 | ₩312,222 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,617 | ₩325,207 | ₩317,044 | ₩320,464 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,609 | ₩327,638 | ₩323,964 | ₩326,943 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,090 | ₩326,302 | ₩316,216 | ₩323,363 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,439 | ₩330,657 | ₩321,439 | ₩330,457 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,424 | ₩327,852 | ₩324,405 | ₩327,130 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,418 | ₩332,928 | ₩326,903 | ₩332,501 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,487 | ₩332,487 | ₩329,508 | ₩330,577 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,497 | ₩329,802 | ₩323,497 | ₩329,281 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩326,957 | ₩327,291 | ₩321,773 | ₩324,646 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩328,867 | ₩333,890 | ₩327,331 | ₩328,760 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,065 | ₩330,243 | ₩326,262 | ₩330,136 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,731 | ₩332,981 | ₩327,357 | ₩329,535 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,126 | ₩328,827 | ₩323,189 | ₩327,010 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,459 | ₩330,002 | ₩323,176 | ₩326,623 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,088 | ₩333,088 | ₩322,775 | ₩322,775 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,667 | ₩335,667 | ₩327,104 | ₩330,804 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩334,825 | ₩336,815 | ₩332,941 | ₩332,941 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩329,976 | ₩335,520 | ₩329,896 | ₩334,651 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩323,938 | ₩331,739 | ₩323,938 | ₩331,392 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,558 | ₩326,128 | ₩317,352 | ₩317,619 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,378 | ₩331,378 | ₩319,195 | ₩323,737 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,502 | ₩333,502 | ₩325,193 | ₩330,123 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,209 | ₩333,182 | ₩326,209 | ₩330,964 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,256 | ₩334,144 | ₩326,997 | ₩327,825 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,564 | ₩337,564 | ₩330,270 | ₩334,264 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩339,995 | ₩339,995 | ₩335,319 | ₩336,201 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,272 | ₩338,272 | ₩335,613 | ₩337,617 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩337,951 | ₩341,050 | ₩336,869 | ₩337,390 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,791 | ₩344,791 | ₩337,710 | ₩338,365 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,020 | ₩346,781 | ₩344,590 | ₩345,044 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,168 | ₩343,134 | ₩335,560 | ₩341,972 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,586 | ₩340,810 | ₩335,119 | ₩337,043 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,585 | ₩343,134 | ₩339,581 | ₩340,930 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,165 | ₩342,546 | ₩338,165 | ₩339,794 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,239 | ₩337,243 | ₩333,209 | ₩337,043 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩337,978 | ₩337,978 | ₩334,558 | ₩335,359 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,607 | ₩336,481 | ₩332,073 | ₩336,375 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,554 | ₩336,081 | ₩332,554 | ₩334,424 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩328,960 | ₩331,873 | ₩328,506 | ₩331,218 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,281 | ₩329,668 | ₩327,718 | ₩328,560 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,514 | ₩329,334 | ₩323,483 | ₩329,241 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,067 | ₩325,674 | ₩321,346 | ₩325,220 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩317,966 | ₩319,436 | ₩315,441 | ₩319,142 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,766 | ₩317,766 | ₩315,254 | ₩315,254 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,546 | ₩321,546 | ₩317,779 | ₩317,779 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,693 | ₩322,415 | ₩319,903 | ₩320,491 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩324,926 | ₩324,926 | ₩321,840 | ₩322,922 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,579 | ₩325,273 | ₩324,111 | ₩325,220 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,621 | ₩325,621 | ₩323,697 | ₩324,579 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,499 | ₩328,480 | ₩324,499 | ₩326,543 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,728 | ₩322,869 | ₩318,728 | ₩322,268 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,420 | ₩320,397 | ₩317,058 | ₩317,418 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,359 | ₩322,308 | ₩314,386 | ₩314,480 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,237 | ₩321,292 | ₩318,340 | ₩320,264 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,718 | ₩327,718 | ₩320,985 | ₩320,985 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,646 | ₩331,646 | ₩324,312 | ₩324,619 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩326,983 | ₩331,619 | ₩326,556 | ₩330,924 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,176 | ₩328,439 | ₩322,441 | ₩326,476 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,535 | ₩325,834 | ₩322,535 | ₩323,657 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,275 | ₩326,275 | ₩322,949 | ₩323,270 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,060 | ₩325,474 | ₩322,334 | ₩322,909 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,077 | ₩325,955 | ₩319,583 | ₩324,833 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,602 | ₩320,651 | ₩314,854 | ₩320,544 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,630 | ₩318,260 | ₩314,613 | ₩314,613 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,123 | ₩317,605 | ₩314,359 | ₩314,533 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,676 | ₩320,251 | ₩318,434 | ₩320,251 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩315,922 | ₩319,863 | ₩315,201 | ₩317,806 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,789 | ₩314,974 | ₩308,415 | ₩314,827 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,388 | ₩309,136 | ₩301,388 | ₩308,842 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,548 | ₩302,897 | ₩292,812 | ₩300,934 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,424 | ₩306,584 | ₩293,333 | ₩293,386 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,787 | ₩304,193 | ₩300,039 | ₩300,439 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,285 | ₩301,829 | ₩296,285 | ₩299,745 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,523 | ₩305,222 | ₩297,687 | ₩299,210 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,153 | ₩306,651 | ₩297,073 | ₩304,354 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,128 | ₩312,275 | ₩302,938 | ₩303,245 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,113 | ₩318,113 | ₩314,800 | ₩314,974 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,281 | ₩316,697 | ₩314,386 | ₩316,109 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,701 | ₩318,701 | ₩315,121 | ₩316,737 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,760 | ₩313,037 | ₩305,262 | ₩312,997 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,195 | ₩319,195 | ₩311,714 | ₩311,794 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩314,827 | ₩320,611 | ₩314,827 | ₩319,088 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩313,972 | ₩317,686 | ₩313,384 | ₩313,424 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,575 | ₩322,575 | ₩317,993 | ₩320,237 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩320,945 | ₩323,203 | ₩319,008 | ₩322,495 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,638 | ₩324,178 | ₩319,502 | ₩319,502 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩323,924 | ₩327,277 | ₩320,304 | ₩322,107 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩325,955 | ₩326,756 | ₩323,897 | ₩323,897 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,010 | ₩327,117 | ₩324,766 | ₩325,754 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,033 | ₩325,407 | ₩323,604 | ₩323,604 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,163 | ₩320,144 | ₩316,163 | ₩319,329 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,008 | ₩319,329 | ₩310,205 | ₩314,306 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,665 | ₩322,562 | ₩318,821 | ₩320,852 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,384 | ₩323,043 | ₩320,384 | ₩322,241 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,657 | ₩319,115 | ₩313,638 | ₩316,350 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,626 | ₩328,626 | ₩318,808 | ₩319,689 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,518 | ₩328,025 | ₩321,813 | ₩326,275 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,573 | ₩324,926 | ₩314,573 | ₩322,428 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩314,934 | ₩319,623 | ₩314,934 | ₩319,502 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,478 | ₩320,478 | ₩309,390 | ₩309,390 | -3.46% | 1.4만 |
|---|