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 | ₩345,511 | ₩349,185 | ₩345,511 | ₩348,009 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,189 | ₩344,937 | ₩341,704 | ₩344,870 | +0.20% | 4.7만 |
| 2026.10.07 | ₩347,889 | ₩347,889 | ₩345,992 | ₩346,393 | -0.43% | 1.9만 |
| 2026.10.06 | ₩356,934 | ₩356,934 | ₩350,855 | ₩351,550 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,514 | ₩355,384 | ₩352,204 | ₩354,516 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,500 | ₩354,422 | ₩351,750 | ₩352,098 | -0.40% | 1.6만 |
| 2026.10.01 | ₩347,903 | ₩351,670 | ₩346,032 | ₩348,758 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,466 | ₩350,842 | ₩348,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,130 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,216 | ₩351,216 | ₩346,072 | ₩348,223 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,744 | ₩351,136 | ₩347,996 | ₩349,292 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,059 | ₩353,340 | ₩349,760 | ₩351,416 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,283 | ₩351,590 | ₩347,194 | ₩351,136 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,268 | ₩357,268 | ₩351,229 | ₩351,683 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩359,886 | ₩359,993 | ₩357,682 | ₩359,272 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,653 | ₩357,495 | ₩355,090 | ₩356,733 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,823 | ₩354,823 | ₩351,723 | ₩353,340 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,468 | ₩358,109 | ₩355,237 | ₩355,558 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩354,021 | ₩355,798 | ₩348,958 | ₩352,685 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,039 | ₩356,039 | ₩350,628 | ₩352,325 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩356,880 | ₩358,991 | ₩355,838 | ₩356,480 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,341 | ₩361,436 | ₩358,377 | ₩358,577 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,379 | ₩360,407 | ₩356,560 | ₩356,560 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,644 | ₩366,793 | ₩361,583 | ₩361,677 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩366,018 | ₩369,666 | ₩365,444 | ₩367,835 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩366,018 | ₩368,356 | ₩366,018 | ₩368,290 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,408 | ₩367,969 | ₩365,350 | ₩367,555 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,427 | ₩366,139 | ₩363,427 | ₩365,805 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,299 | ₩366,499 | ₩361,837 | ₩361,837 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,769 | ₩368,958 | ₩365,551 | ₩367,822 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,813 | ₩376,987 | ₩369,586 | ₩369,692 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,372 | ₩378,336 | ₩376,025 | ₩377,508 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,372 | ₩376,452 | ₩374,689 | ₩375,744 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,559 | ₩376,666 | ₩375,157 | ₩376,132 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,080 | ₩377,080 | ₩373,286 | ₩373,740 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩374,943 | ₩378,189 | ₩374,729 | ₩377,722 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,548 | ₩377,548 | ₩372,351 | ₩373,219 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩381,863 | ₩382,264 | ₩379,766 | ₩380,394 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,781 | ₩383,239 | ₩378,336 | ₩378,657 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩384,816 | ₩385,564 | ₩384,041 | ₩384,976 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩383,921 | ₩386,218 | ₩383,921 | ₩385,791 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,722 | ₩384,976 | ₩382,023 | ₩382,945 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩383,907 | ₩383,907 | ₩380,901 | ₩382,785 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩380,020 | ₩381,142 | ₩379,365 | ₩379,512 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,766 | ₩380,340 | ₩377,922 | ₩378,256 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,309 | ₩380,474 | ₩377,855 | ₩380,273 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,078 | ₩379,004 | ₩374,302 | ₩375,023 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩378,937 | ₩381,342 | ₩376,813 | ₩377,174 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩373,019 | ₩379,819 | ₩372,485 | ₩378,911 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩362,919 | ₩369,719 | ₩362,919 | ₩369,238 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,246 | ₩366,580 | ₩357,281 | ₩361,650 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,111 | ₩364,602 | ₩358,684 | ₩364,602 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,100 | ₩361,757 | ₩354,476 | ₩354,796 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,173 | ₩363,173 | ₩356,907 | ₩362,799 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,270 | ₩367,141 | ₩360,140 | ₩364,495 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,692 | ₩364,789 | ₩360,715 | ₩360,902 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩362,919 | ₩366,139 | ₩362,919 | ₩364,749 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,162 | ₩371,162 | ₩366,673 | ₩367,261 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,232 | ₩372,498 | ₩366,232 | ₩372,324 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,131 | ₩370,868 | ₩365,057 | ₩365,083 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,692 | ₩369,398 | ₩361,129 | ₩367,555 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,082 | ₩373,166 | ₩366,606 | ₩367,568 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,112 | ₩374,248 | ₩369,973 | ₩373,259 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,219 | ₩373,219 | ₩371,095 | ₩372,458 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,302 | ₩374,302 | ₩368,784 | ₩369,746 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,661 | ₩380,661 | ₩373,620 | ₩375,504 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,267 | ₩380,140 | ₩376,867 | ₩379,445 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩371,897 | ₩375,263 | ₩368,837 | ₩373,580 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,714 | ₩381,062 | ₩374,368 | ₩376,025 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,325 | ₩383,025 | ₩379,325 | ₩380,207 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,707 | ₩384,255 | ₩373,567 | ₩377,241 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,211 | ₩386,285 | ₩381,182 | ₩381,222 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩379,953 | ₩384,508 | ₩379,953 | ₩384,335 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩379,859 | ₩381,209 | ₩375,678 | ₩380,460 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,481 | ₩382,130 | ₩376,746 | ₩379,164 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩384,989 | ₩385,310 | ₩379,245 | ₩381,930 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,790 | ₩384,001 | ₩377,989 | ₩379,378 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,678 | ₩381,556 | ₩374,382 | ₩378,590 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,598 | ₩385,070 | ₩381,275 | ₩384,174 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩375,825 | ₩379,953 | ₩374,155 | ₩379,953 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,595 | ₩378,670 | ₩370,815 | ₩370,828 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,613 | ₩378,577 | ₩372,217 | ₩372,217 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,405 | ₩379,405 | ₩376,546 | ₩377,267 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,576 | ₩375,357 | ₩367,595 | ₩370,948 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩359,953 | ₩369,706 | ₩358,991 | ₩369,131 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,634 | ₩367,328 | ₩355,518 | ₩356,493 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩363,921 | ₩367,702 | ₩350,615 | ₩361,249 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,413 | ₩363,934 | ₩359,993 | ₩360,407 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩367,969 | ₩368,530 | ₩355,451 | ₩357,695 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩365,992 | ₩375,103 | ₩365,992 | ₩373,647 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,630 | ₩371,630 | ₩366,259 | ₩368,036 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,372 | ₩373,072 | ₩369,372 | ₩373,059 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩368,891 | ₩372,351 | ₩366,914 | ₩370,013 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,420 | ₩373,420 | ₩367,795 | ₩371,603 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,628 | ₩374,288 | ₩367,755 | ₩373,233 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,551 | ₩372,551 | ₩369,091 | ₩370,334 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,372 | ₩370,935 | ₩366,620 | ₩370,481 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩361,930 | ₩364,121 | ₩361,289 | ₩363,320 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,821 | ₩360,314 | ₩351,456 | ₩359,125 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,341 | ₩354,382 | ₩347,341 | ₩354,355 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,549 | ₩347,074 | ₩341,209 | ₩344,643 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,661 | ₩353,661 | ₩345,631 | ₩348,490 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,210 | ₩355,678 | ₩353,046 | ₩353,193 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,169 | ₩363,894 | ₩358,777 | ₩363,133 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,381 | ₩362,051 | ₩356,413 | ₩360,314 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩360,862 | ₩360,862 | ₩353,140 | ₩359,365 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,341 | ₩365,244 | ₩360,341 | ₩363,413 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,463 | ₩361,463 | ₩357,615 | ₩360,087 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,593 | ₩366,593 | ₩356,426 | ₩357,588 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,253 | ₩364,963 | ₩360,020 | ₩364,910 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩355,865 | ₩359,499 | ₩355,812 | ₩359,232 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,567 | ₩355,918 | ₩351,269 | ₩352,231 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,496 | ₩354,008 | ₩350,949 | ₩353,714 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,378 | ₩351,029 | ₩343,253 | ₩350,989 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,816 | ₩344,816 | ₩339,593 | ₩342,372 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,471 | ₩346,486 | ₩341,116 | ₩342,438 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,466 | ₩349,626 | ₩346,794 | ₩348,544 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,559 | ₩351,336 | ₩346,460 | ₩349,466 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩348,958 | ₩350,909 | ₩342,398 | ₩347,088 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,294 | ₩352,271 | ₩347,862 | ₩349,733 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,269 | ₩353,661 | ₩345,685 | ₩346,446 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩345,845 | ₩350,067 | ₩345,845 | ₩350,067 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,816 | ₩349,412 | ₩344,736 | ₩347,662 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,541 | ₩340,675 | ₩337,322 | ₩340,154 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,045 | ₩339,406 | ₩337,108 | ₩339,406 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,224 | ₩337,896 | ₩333,755 | ₩337,175 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,677 | ₩330,361 | ₩321,677 | ₩330,281 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩325,912 | ₩325,912 | ₩322,933 | ₩323,508 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,544 | ₩325,739 | ₩321,103 | ₩324,376 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,670 | ₩325,512 | ₩320,822 | ₩322,425 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,159 | ₩312,352 | ₩307,823 | ₩312,058 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,388 | ₩312,058 | ₩309,867 | ₩311,537 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,649 | ₩311,951 | ₩300,649 | ₩310,081 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,041 | ₩311,911 | ₩307,756 | ₩308,317 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,737 | ₩306,808 | ₩297,737 | ₩305,993 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,384 | ₩301,384 | ₩292,366 | ₩293,314 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,308 | ₩304,056 | ₩298,885 | ₩299,580 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,840 | ₩311,671 | ₩305,271 | ₩305,726 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,782 | ₩315,131 | ₩312,259 | ₩312,967 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,621 | ₩310,442 | ₩304,363 | ₩309,026 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩307,957 | ₩313,434 | ₩307,957 | ₩309,159 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,653 | ₩309,653 | ₩300,235 | ₩301,811 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,027 | ₩313,060 | ₩303,027 | ₩310,362 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,390 | ₩312,125 | ₩307,770 | ₩307,930 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,450 | ₩314,997 | ₩311,778 | ₩313,274 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,138 | ₩313,635 | ₩309,840 | ₩310,936 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,713 | ₩312,713 | ₩306,287 | ₩307,543 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,392 | ₩312,633 | ₩308,197 | ₩308,504 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,253 | ₩318,244 | ₩314,343 | ₩316,707 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩317,910 | ₩322,399 | ₩316,828 | ₩316,854 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,171 | ₩318,765 | ₩305,418 | ₩317,749 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩313,902 | ₩316,307 | ₩312,031 | ₩312,245 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,641 | ₩325,231 | ₩317,068 | ₩320,488 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,634 | ₩327,662 | ₩323,989 | ₩326,968 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,114 | ₩326,326 | ₩316,240 | ₩323,387 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,464 | ₩330,682 | ₩321,464 | ₩330,481 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,449 | ₩327,876 | ₩324,429 | ₩327,155 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,443 | ₩332,953 | ₩326,928 | ₩332,525 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,512 | ₩332,512 | ₩329,533 | ₩330,602 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,521 | ₩329,827 | ₩323,521 | ₩329,306 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩326,981 | ₩327,315 | ₩321,797 | ₩324,670 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩328,892 | ₩333,915 | ₩327,355 | ₩328,785 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,090 | ₩330,268 | ₩326,286 | ₩330,161 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,756 | ₩333,006 | ₩327,382 | ₩329,560 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,151 | ₩328,851 | ₩323,214 | ₩327,035 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,483 | ₩330,027 | ₩323,200 | ₩326,647 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,113 | ₩333,113 | ₩322,799 | ₩322,799 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,692 | ₩335,692 | ₩327,128 | ₩330,829 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩334,850 | ₩336,841 | ₩332,966 | ₩332,966 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,000 | ₩335,545 | ₩329,920 | ₩334,676 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩323,962 | ₩331,764 | ₩323,962 | ₩331,417 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,582 | ₩326,153 | ₩317,375 | ₩317,643 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,403 | ₩331,403 | ₩319,219 | ₩323,761 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,527 | ₩333,527 | ₩325,218 | ₩330,147 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,233 | ₩333,207 | ₩326,233 | ₩330,989 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,281 | ₩334,169 | ₩327,021 | ₩327,849 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,589 | ₩337,589 | ₩330,294 | ₩334,289 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩340,020 | ₩340,020 | ₩335,344 | ₩336,226 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,297 | ₩338,297 | ₩335,638 | ₩337,642 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩337,976 | ₩341,076 | ₩336,894 | ₩337,415 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,816 | ₩344,816 | ₩337,736 | ₩338,390 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,046 | ₩346,807 | ₩344,616 | ₩345,070 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,194 | ₩343,160 | ₩335,585 | ₩341,998 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,612 | ₩340,835 | ₩335,144 | ₩337,068 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,610 | ₩343,160 | ₩339,606 | ₩340,955 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,190 | ₩342,572 | ₩338,190 | ₩339,820 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,264 | ₩337,268 | ₩333,233 | ₩337,068 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩338,003 | ₩338,003 | ₩334,583 | ₩335,384 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,632 | ₩336,507 | ₩332,098 | ₩336,400 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,579 | ₩336,106 | ₩332,579 | ₩334,449 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩328,985 | ₩331,898 | ₩328,531 | ₩331,243 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,306 | ₩329,693 | ₩327,743 | ₩328,584 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,538 | ₩329,359 | ₩323,508 | ₩329,266 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,091 | ₩325,699 | ₩321,370 | ₩325,244 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩317,990 | ₩319,460 | ₩315,465 | ₩319,166 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,790 | ₩317,790 | ₩315,278 | ₩315,278 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,570 | ₩321,570 | ₩317,803 | ₩317,803 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,717 | ₩322,439 | ₩319,927 | ₩320,515 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩324,950 | ₩324,950 | ₩321,864 | ₩322,946 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,603 | ₩325,298 | ₩324,135 | ₩325,244 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,645 | ₩325,645 | ₩323,721 | ₩324,603 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,523 | ₩328,504 | ₩324,523 | ₩326,567 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,751 | ₩322,893 | ₩318,751 | ₩322,292 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,444 | ₩320,421 | ₩317,081 | ₩317,442 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,383 | ₩322,332 | ₩314,410 | ₩314,503 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,261 | ₩321,317 | ₩318,364 | ₩320,288 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,743 | ₩327,743 | ₩321,009 | ₩321,009 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,670 | ₩331,670 | ₩324,336 | ₩324,643 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,008 | ₩331,644 | ₩326,580 | ₩330,949 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,200 | ₩328,464 | ₩322,465 | ₩326,500 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,559 | ₩325,859 | ₩322,559 | ₩323,681 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,300 | ₩326,300 | ₩322,973 | ₩323,294 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,084 | ₩325,498 | ₩322,359 | ₩322,933 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,101 | ₩325,979 | ₩319,606 | ₩324,857 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,625 | ₩320,675 | ₩314,877 | ₩320,568 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,654 | ₩318,284 | ₩314,637 | ₩314,637 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,146 | ₩317,629 | ₩314,383 | ₩314,556 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,700 | ₩320,274 | ₩318,458 | ₩320,274 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩315,946 | ₩319,887 | ₩315,224 | ₩317,830 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,812 | ₩314,997 | ₩308,438 | ₩314,850 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,410 | ₩309,159 | ₩301,410 | ₩308,865 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,570 | ₩302,920 | ₩292,833 | ₩300,956 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,447 | ₩306,607 | ₩293,354 | ₩293,408 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,809 | ₩304,216 | ₩300,061 | ₩300,462 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,307 | ₩301,851 | ₩296,307 | ₩299,767 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,546 | ₩305,245 | ₩297,710 | ₩299,233 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,175 | ₩306,674 | ₩297,095 | ₩304,376 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,152 | ₩312,299 | ₩302,960 | ₩303,267 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,137 | ₩318,137 | ₩314,824 | ₩314,997 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,305 | ₩316,721 | ₩314,410 | ₩316,133 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,725 | ₩318,725 | ₩315,144 | ₩316,761 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,783 | ₩313,060 | ₩305,285 | ₩313,020 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,219 | ₩319,219 | ₩311,738 | ₩311,818 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩314,850 | ₩320,635 | ₩314,850 | ₩319,112 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩313,995 | ₩317,709 | ₩313,408 | ₩313,448 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,599 | ₩322,599 | ₩318,017 | ₩320,261 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩320,969 | ₩323,227 | ₩319,032 | ₩322,519 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,662 | ₩324,202 | ₩319,526 | ₩319,526 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩323,948 | ₩327,302 | ₩320,328 | ₩322,131 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩325,979 | ₩326,781 | ₩323,922 | ₩323,922 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,035 | ₩327,141 | ₩324,790 | ₩325,779 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,057 | ₩325,431 | ₩323,628 | ₩323,628 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,186 | ₩320,168 | ₩316,186 | ₩319,353 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,032 | ₩319,353 | ₩310,228 | ₩314,329 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,689 | ₩322,586 | ₩318,845 | ₩320,876 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,408 | ₩323,067 | ₩320,408 | ₩322,265 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,681 | ₩319,139 | ₩313,661 | ₩316,373 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,651 | ₩328,651 | ₩318,832 | ₩319,713 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,542 | ₩328,050 | ₩321,838 | ₩326,300 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,597 | ₩324,950 | ₩314,597 | ₩322,452 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩314,957 | ₩319,647 | ₩314,957 | ₩319,526 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,502 | ₩320,502 | ₩309,413 | ₩309,413 | -3.46% | 1.4만 |
|---|