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 | ₩345,563 | ₩349,237 | ₩345,563 | ₩348,062 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,240 | ₩344,988 | ₩341,755 | ₩344,922 | +0.20% | 4.7만 |
| 2026.10.07 | ₩347,941 | ₩347,941 | ₩346,044 | ₩346,445 | -0.43% | 1.9만 |
| 2026.10.06 | ₩356,987 | ₩356,987 | ₩350,908 | ₩351,602 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,567 | ₩355,437 | ₩352,257 | ₩354,569 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,553 | ₩354,475 | ₩351,803 | ₩352,150 | -0.40% | 1.6만 |
| 2026.10.01 | ₩347,955 | ₩351,723 | ₩346,084 | ₩348,810 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,518 | ₩350,894 | ₩348,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,182 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,268 | ₩351,268 | ₩346,124 | ₩348,275 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,796 | ₩351,188 | ₩348,048 | ₩349,344 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,112 | ₩353,393 | ₩349,812 | ₩351,469 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,335 | ₩351,643 | ₩347,246 | ₩351,188 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,321 | ₩357,321 | ₩351,282 | ₩351,736 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩359,940 | ₩360,047 | ₩357,735 | ₩359,326 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,707 | ₩357,548 | ₩355,143 | ₩356,787 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,876 | ₩354,876 | ₩351,776 | ₩353,393 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,522 | ₩358,163 | ₩355,290 | ₩355,611 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩354,074 | ₩355,851 | ₩349,010 | ₩352,738 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,092 | ₩356,092 | ₩350,680 | ₩352,377 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩356,934 | ₩359,045 | ₩355,892 | ₩356,533 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,394 | ₩361,490 | ₩358,430 | ₩358,631 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,432 | ₩360,461 | ₩356,613 | ₩356,613 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,699 | ₩366,848 | ₩361,637 | ₩361,731 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩366,073 | ₩369,721 | ₩365,499 | ₩367,890 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩366,073 | ₩368,412 | ₩366,073 | ₩368,345 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,463 | ₩368,024 | ₩365,405 | ₩367,610 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,481 | ₩366,193 | ₩363,481 | ₩365,859 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,354 | ₩366,554 | ₩361,891 | ₩361,891 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,824 | ₩369,013 | ₩365,606 | ₩367,877 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,870 | ₩377,043 | ₩369,641 | ₩369,748 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,429 | ₩378,393 | ₩376,081 | ₩377,564 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,429 | ₩376,509 | ₩374,745 | ₩375,801 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,616 | ₩376,723 | ₩375,213 | ₩376,188 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,137 | ₩377,137 | ₩373,342 | ₩373,796 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩374,999 | ₩378,246 | ₩374,785 | ₩377,778 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,604 | ₩377,604 | ₩372,407 | ₩373,275 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩381,920 | ₩382,321 | ₩379,823 | ₩380,451 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,838 | ₩383,297 | ₩378,393 | ₩378,713 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩384,873 | ₩385,622 | ₩384,098 | ₩385,034 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩383,978 | ₩386,276 | ₩383,978 | ₩385,849 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,780 | ₩385,034 | ₩382,081 | ₩383,003 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩383,965 | ₩383,965 | ₩380,958 | ₩382,842 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩380,076 | ₩381,199 | ₩379,422 | ₩379,569 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,823 | ₩380,397 | ₩377,979 | ₩378,313 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,366 | ₩380,531 | ₩377,912 | ₩380,330 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,135 | ₩379,061 | ₩374,358 | ₩375,079 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩378,994 | ₩381,399 | ₩376,870 | ₩377,230 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩373,075 | ₩379,876 | ₩372,540 | ₩378,967 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩362,973 | ₩369,774 | ₩362,973 | ₩369,293 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,300 | ₩366,634 | ₩357,335 | ₩361,704 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,165 | ₩364,657 | ₩358,738 | ₩364,657 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,154 | ₩361,811 | ₩354,529 | ₩354,849 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,227 | ₩363,227 | ₩356,960 | ₩362,853 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,325 | ₩367,196 | ₩360,194 | ₩364,550 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,746 | ₩364,844 | ₩360,769 | ₩360,956 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩362,973 | ₩366,193 | ₩362,973 | ₩364,804 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,218 | ₩371,218 | ₩366,728 | ₩367,316 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,287 | ₩372,554 | ₩366,287 | ₩372,380 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,187 | ₩370,924 | ₩365,111 | ₩365,138 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,746 | ₩369,454 | ₩361,183 | ₩367,610 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,137 | ₩373,222 | ₩366,661 | ₩367,623 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,168 | ₩374,304 | ₩370,028 | ₩373,315 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,275 | ₩373,275 | ₩371,151 | ₩372,514 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,358 | ₩374,358 | ₩368,839 | ₩369,801 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,718 | ₩380,718 | ₩373,676 | ₩375,560 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,324 | ₩380,197 | ₩376,923 | ₩379,502 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩371,952 | ₩375,320 | ₩368,893 | ₩373,636 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,771 | ₩381,119 | ₩374,424 | ₩376,081 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,382 | ₩383,083 | ₩379,382 | ₩380,263 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,764 | ₩384,312 | ₩373,623 | ₩377,297 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,268 | ₩386,343 | ₩381,239 | ₩381,279 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩380,010 | ₩384,566 | ₩380,010 | ₩384,392 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩379,916 | ₩381,266 | ₩375,734 | ₩380,517 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,538 | ₩382,188 | ₩376,803 | ₩379,221 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩385,047 | ₩385,368 | ₩379,301 | ₩381,987 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,847 | ₩384,058 | ₩378,045 | ₩379,435 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,734 | ₩381,613 | ₩374,438 | ₩378,647 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,655 | ₩385,127 | ₩381,332 | ₩384,232 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩375,881 | ₩380,010 | ₩374,211 | ₩380,010 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,652 | ₩378,727 | ₩370,870 | ₩370,883 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,669 | ₩378,633 | ₩372,273 | ₩372,273 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,462 | ₩379,462 | ₩376,602 | ₩377,324 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,632 | ₩375,413 | ₩367,650 | ₩371,004 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩360,007 | ₩369,761 | ₩359,045 | ₩369,187 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,688 | ₩367,383 | ₩355,571 | ₩356,546 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩363,975 | ₩367,757 | ₩350,667 | ₩361,303 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,468 | ₩363,989 | ₩360,047 | ₩360,461 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩368,024 | ₩368,585 | ₩355,504 | ₩357,749 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩366,047 | ₩375,159 | ₩366,047 | ₩373,703 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,685 | ₩371,685 | ₩366,314 | ₩368,091 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,427 | ₩373,128 | ₩369,427 | ₩373,115 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩368,946 | ₩372,407 | ₩366,968 | ₩370,068 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,476 | ₩373,476 | ₩367,850 | ₩371,658 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,683 | ₩374,344 | ₩367,810 | ₩373,289 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,607 | ₩372,607 | ₩369,146 | ₩370,389 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,427 | ₩370,990 | ₩366,675 | ₩370,536 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩361,985 | ₩364,176 | ₩361,343 | ₩363,374 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,874 | ₩360,368 | ₩351,509 | ₩359,179 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,393 | ₩354,435 | ₩347,393 | ₩354,408 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,601 | ₩347,126 | ₩341,260 | ₩344,694 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,714 | ₩353,714 | ₩345,683 | ₩348,543 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,264 | ₩355,731 | ₩353,099 | ₩353,246 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,223 | ₩363,949 | ₩358,831 | ₩363,187 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,435 | ₩362,105 | ₩356,466 | ₩360,368 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩360,916 | ₩360,916 | ₩353,192 | ₩359,419 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,394 | ₩365,298 | ₩360,394 | ₩363,468 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,517 | ₩361,517 | ₩357,669 | ₩360,141 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,648 | ₩366,648 | ₩356,479 | ₩357,642 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,307 | ₩365,018 | ₩360,074 | ₩364,964 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩355,918 | ₩359,553 | ₩355,865 | ₩359,285 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,620 | ₩355,972 | ₩351,322 | ₩352,284 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,549 | ₩354,061 | ₩351,001 | ₩353,767 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,429 | ₩351,081 | ₩343,305 | ₩351,041 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,868 | ₩344,868 | ₩339,644 | ₩342,423 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,523 | ₩346,538 | ₩341,167 | ₩342,490 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,518 | ₩349,678 | ₩346,846 | ₩348,596 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,611 | ₩351,389 | ₩346,512 | ₩349,518 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩349,010 | ₩350,961 | ₩342,450 | ₩347,140 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,346 | ₩352,324 | ₩347,915 | ₩349,785 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,322 | ₩353,714 | ₩345,737 | ₩346,498 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩345,897 | ₩350,119 | ₩345,897 | ₩350,119 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,868 | ₩349,465 | ₩344,788 | ₩347,714 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,592 | ₩340,726 | ₩337,372 | ₩340,205 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,096 | ₩339,457 | ₩337,158 | ₩339,457 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,274 | ₩337,947 | ₩333,804 | ₩337,225 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,725 | ₩330,411 | ₩321,725 | ₩330,330 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩325,961 | ₩325,961 | ₩322,981 | ₩323,556 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,592 | ₩325,787 | ₩321,151 | ₩324,425 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,718 | ₩325,560 | ₩320,870 | ₩322,474 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,205 | ₩312,399 | ₩307,869 | ₩312,105 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,435 | ₩312,105 | ₩309,914 | ₩311,584 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,694 | ₩311,998 | ₩300,694 | ₩310,127 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,087 | ₩311,958 | ₩307,802 | ₩308,364 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,781 | ₩306,854 | ₩297,781 | ₩306,039 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,429 | ₩301,429 | ₩292,410 | ₩293,358 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,353 | ₩304,101 | ₩298,930 | ₩299,625 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,887 | ₩311,717 | ₩305,317 | ₩305,771 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,829 | ₩315,178 | ₩312,305 | ₩313,014 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,667 | ₩310,488 | ₩304,409 | ₩309,072 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩308,003 | ₩313,481 | ₩308,003 | ₩309,205 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,700 | ₩309,700 | ₩300,280 | ₩301,856 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,072 | ₩313,107 | ₩303,072 | ₩310,408 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,437 | ₩312,172 | ₩307,816 | ₩307,976 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,497 | ₩315,045 | ₩311,824 | ₩313,321 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,185 | ₩313,682 | ₩309,887 | ₩310,983 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,760 | ₩312,760 | ₩306,333 | ₩307,589 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,439 | ₩312,679 | ₩308,243 | ₩308,551 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,301 | ₩318,291 | ₩314,390 | ₩316,755 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩317,957 | ₩322,447 | ₩316,875 | ₩316,902 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,217 | ₩318,813 | ₩305,464 | ₩317,797 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩313,949 | ₩316,354 | ₩312,078 | ₩312,292 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,690 | ₩325,280 | ₩317,116 | ₩320,536 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,683 | ₩327,711 | ₩324,037 | ₩327,017 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,162 | ₩326,375 | ₩316,287 | ₩323,436 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,512 | ₩330,731 | ₩321,512 | ₩330,531 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,498 | ₩327,925 | ₩324,478 | ₩327,204 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,493 | ₩333,003 | ₩326,977 | ₩332,575 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,562 | ₩332,562 | ₩329,582 | ₩330,651 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,569 | ₩329,876 | ₩323,569 | ₩329,355 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩327,030 | ₩327,364 | ₩321,846 | ₩324,718 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩328,941 | ₩333,965 | ₩327,404 | ₩328,834 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,139 | ₩330,317 | ₩326,335 | ₩330,210 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,805 | ₩333,056 | ₩327,431 | ₩329,609 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,199 | ₩328,901 | ₩323,262 | ₩327,083 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,531 | ₩330,077 | ₩323,249 | ₩326,696 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,163 | ₩333,163 | ₩322,848 | ₩322,848 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,742 | ₩335,742 | ₩327,177 | ₩330,878 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩334,900 | ₩336,891 | ₩333,016 | ₩333,016 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,050 | ₩335,595 | ₩329,970 | ₩334,726 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩324,010 | ₩331,814 | ₩324,010 | ₩331,466 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,630 | ₩326,202 | ₩317,423 | ₩317,690 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,453 | ₩331,453 | ₩319,267 | ₩323,810 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,577 | ₩333,577 | ₩325,266 | ₩330,197 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,282 | ₩333,257 | ₩326,282 | ₩331,039 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,330 | ₩334,219 | ₩327,070 | ₩327,899 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,639 | ₩337,639 | ₩330,344 | ₩334,339 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩340,071 | ₩340,071 | ₩335,395 | ₩336,276 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,348 | ₩338,348 | ₩335,688 | ₩337,693 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩338,027 | ₩341,127 | ₩336,945 | ₩337,466 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,868 | ₩344,868 | ₩337,786 | ₩338,441 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,097 | ₩346,859 | ₩344,668 | ₩345,122 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,245 | ₩343,211 | ₩335,635 | ₩342,049 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,662 | ₩340,886 | ₩335,194 | ₩337,118 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,661 | ₩343,211 | ₩339,657 | ₩341,007 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,241 | ₩342,623 | ₩338,241 | ₩339,871 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,314 | ₩337,319 | ₩333,283 | ₩337,118 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩338,054 | ₩338,054 | ₩334,633 | ₩335,435 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,682 | ₩336,557 | ₩332,148 | ₩336,450 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,629 | ₩336,156 | ₩332,629 | ₩334,499 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩329,034 | ₩331,947 | ₩328,580 | ₩331,292 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,355 | ₩329,742 | ₩327,792 | ₩328,633 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,587 | ₩329,408 | ₩323,556 | ₩329,315 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,140 | ₩325,747 | ₩321,418 | ₩325,293 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩318,038 | ₩319,507 | ₩315,512 | ₩319,213 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,837 | ₩317,837 | ₩315,325 | ₩315,325 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,619 | ₩321,619 | ₩317,851 | ₩317,851 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,766 | ₩322,487 | ₩319,975 | ₩320,563 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩324,999 | ₩324,999 | ₩321,912 | ₩322,995 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,652 | ₩325,346 | ₩324,184 | ₩325,293 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,694 | ₩325,694 | ₩323,770 | ₩324,652 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,571 | ₩328,553 | ₩324,571 | ₩326,616 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,799 | ₩322,941 | ₩318,799 | ₩322,340 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,492 | ₩320,469 | ₩317,129 | ₩317,490 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,431 | ₩322,380 | ₩314,457 | ₩314,550 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,309 | ₩321,365 | ₩318,412 | ₩320,336 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,792 | ₩327,792 | ₩321,057 | ₩321,057 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,720 | ₩331,720 | ₩324,384 | ₩324,692 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,057 | ₩331,693 | ₩326,629 | ₩330,999 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,249 | ₩328,513 | ₩322,514 | ₩326,549 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,607 | ₩325,908 | ₩322,607 | ₩323,730 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,349 | ₩326,349 | ₩323,022 | ₩323,342 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,133 | ₩325,547 | ₩322,407 | ₩322,981 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,149 | ₩326,028 | ₩319,654 | ₩324,906 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,673 | ₩320,723 | ₩314,924 | ₩320,616 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,701 | ₩318,332 | ₩314,684 | ₩314,684 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,194 | ₩317,677 | ₩314,430 | ₩314,604 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,748 | ₩320,322 | ₩318,505 | ₩320,322 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩315,993 | ₩319,935 | ₩315,272 | ₩317,877 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,858 | ₩315,045 | ₩308,484 | ₩314,898 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,456 | ₩309,205 | ₩301,456 | ₩308,911 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,614 | ₩302,965 | ₩292,877 | ₩301,001 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,493 | ₩306,653 | ₩293,398 | ₩293,452 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,854 | ₩304,262 | ₩300,106 | ₩300,507 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,351 | ₩301,897 | ₩296,351 | ₩299,812 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,591 | ₩305,290 | ₩297,754 | ₩299,278 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,220 | ₩306,720 | ₩297,140 | ₩304,422 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,198 | ₩312,345 | ₩303,006 | ₩303,313 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,185 | ₩318,185 | ₩314,871 | ₩315,045 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,352 | ₩316,768 | ₩314,457 | ₩316,180 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,772 | ₩318,772 | ₩315,191 | ₩316,808 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,829 | ₩313,107 | ₩305,330 | ₩313,067 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,267 | ₩319,267 | ₩311,784 | ₩311,864 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩314,898 | ₩320,683 | ₩314,898 | ₩319,160 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩314,042 | ₩317,757 | ₩313,454 | ₩313,495 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,647 | ₩322,647 | ₩318,064 | ₩320,309 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩321,017 | ₩323,275 | ₩319,080 | ₩322,567 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,710 | ₩324,251 | ₩319,574 | ₩319,574 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩323,997 | ₩327,351 | ₩320,376 | ₩322,180 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩326,028 | ₩326,830 | ₩323,970 | ₩323,970 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,083 | ₩327,190 | ₩324,839 | ₩325,828 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,106 | ₩325,480 | ₩323,676 | ₩323,676 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,234 | ₩320,216 | ₩316,234 | ₩319,400 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,080 | ₩319,400 | ₩310,274 | ₩314,376 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,737 | ₩322,634 | ₩318,893 | ₩320,924 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,456 | ₩323,115 | ₩320,456 | ₩322,313 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,728 | ₩319,187 | ₩313,708 | ₩316,421 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,700 | ₩328,700 | ₩318,879 | ₩319,761 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,591 | ₩328,099 | ₩321,886 | ₩326,349 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,644 | ₩324,999 | ₩314,644 | ₩322,500 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩315,004 | ₩319,694 | ₩315,004 | ₩319,574 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,550 | ₩320,550 | ₩309,459 | ₩309,459 | -3.46% | 1.4만 |
|---|