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 | ₩345,434 | ₩349,107 | ₩345,434 | ₩347,931 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,111 | ₩344,859 | ₩341,627 | ₩344,792 | +0.20% | 4.7만 |
| 2026.10.07 | ₩347,811 | ₩347,811 | ₩345,914 | ₩346,315 | -0.43% | 1.9만 |
| 2026.10.06 | ₩356,854 | ₩356,854 | ₩350,776 | ₩351,471 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,434 | ₩355,304 | ₩352,125 | ₩354,436 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,421 | ₩354,343 | ₩351,671 | ₩352,018 | -0.40% | 1.6만 |
| 2026.10.01 | ₩347,824 | ₩351,591 | ₩345,954 | ₩348,679 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,387 | ₩350,763 | ₩347,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,051 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,137 | ₩351,137 | ₩345,995 | ₩348,145 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,666 | ₩351,057 | ₩347,918 | ₩349,214 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩352,980 | ₩353,261 | ₩349,681 | ₩351,337 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,204 | ₩351,511 | ₩347,117 | ₩351,057 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,188 | ₩357,188 | ₩351,150 | ₩351,604 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩359,805 | ₩359,912 | ₩357,602 | ₩359,191 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,573 | ₩357,415 | ₩355,010 | ₩356,653 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,743 | ₩354,743 | ₩351,644 | ₩353,261 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,388 | ₩358,029 | ₩355,157 | ₩355,478 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩353,942 | ₩355,718 | ₩348,880 | ₩352,606 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩355,959 | ₩355,959 | ₩350,549 | ₩352,246 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩356,800 | ₩358,911 | ₩355,758 | ₩356,399 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,260 | ₩361,355 | ₩358,296 | ₩358,497 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,298 | ₩360,326 | ₩356,480 | ₩356,480 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,562 | ₩366,711 | ₩361,502 | ₩361,595 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩365,936 | ₩369,583 | ₩365,362 | ₩367,753 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩365,936 | ₩368,274 | ₩365,936 | ₩368,207 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,325 | ₩367,886 | ₩365,268 | ₩367,472 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,345 | ₩366,056 | ₩363,345 | ₩365,723 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,217 | ₩366,417 | ₩361,756 | ₩361,756 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,686 | ₩368,875 | ₩365,469 | ₩367,739 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,729 | ₩376,902 | ₩369,503 | ₩369,609 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,288 | ₩378,251 | ₩375,940 | ₩377,423 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,288 | ₩376,368 | ₩374,605 | ₩375,660 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,475 | ₩376,582 | ₩375,072 | ₩376,047 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩376,996 | ₩376,996 | ₩373,202 | ₩373,656 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩374,859 | ₩378,104 | ₩374,645 | ₩377,637 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,463 | ₩377,463 | ₩372,267 | ₩373,136 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩381,777 | ₩382,178 | ₩379,680 | ₩380,308 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,695 | ₩383,153 | ₩378,251 | ₩378,572 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩384,729 | ₩385,477 | ₩383,955 | ₩384,890 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩383,834 | ₩386,132 | ₩383,834 | ₩385,704 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,636 | ₩384,890 | ₩381,938 | ₩382,859 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩383,821 | ₩383,821 | ₩380,816 | ₩382,699 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩379,934 | ₩381,056 | ₩379,280 | ₩379,427 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,680 | ₩380,255 | ₩377,837 | ₩378,171 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,225 | ₩380,388 | ₩377,770 | ₩380,188 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩375,994 | ₩378,919 | ₩374,217 | ₩374,939 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩378,852 | ₩381,257 | ₩376,729 | ₩377,089 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩372,935 | ₩379,734 | ₩372,401 | ₩378,826 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩362,837 | ₩369,636 | ₩362,837 | ₩369,155 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,163 | ₩366,497 | ₩357,201 | ₩361,569 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,031 | ₩364,520 | ₩358,603 | ₩364,520 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,019 | ₩361,675 | ₩354,396 | ₩354,717 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,091 | ₩363,091 | ₩356,827 | ₩362,717 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,188 | ₩367,058 | ₩360,059 | ₩364,414 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,610 | ₩364,707 | ₩360,634 | ₩360,821 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩362,837 | ₩366,056 | ₩362,837 | ₩364,667 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,079 | ₩371,079 | ₩366,591 | ₩367,178 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,150 | ₩372,414 | ₩366,150 | ₩372,241 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,048 | ₩370,785 | ₩364,975 | ₩365,001 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,610 | ₩369,316 | ₩361,048 | ₩367,472 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩370,998 | ₩373,082 | ₩366,524 | ₩367,486 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,029 | ₩374,164 | ₩369,890 | ₩373,176 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,136 | ₩373,136 | ₩371,012 | ₩372,374 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,217 | ₩374,217 | ₩368,701 | ₩369,663 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,575 | ₩380,575 | ₩373,536 | ₩375,420 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,183 | ₩380,054 | ₩376,782 | ₩379,360 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩371,813 | ₩375,179 | ₩368,755 | ₩373,496 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,629 | ₩380,976 | ₩374,284 | ₩375,940 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,240 | ₩382,939 | ₩379,240 | ₩380,121 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,621 | ₩384,168 | ₩373,483 | ₩377,156 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,125 | ₩386,199 | ₩381,096 | ₩381,136 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩379,867 | ₩384,422 | ₩379,867 | ₩384,248 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩379,774 | ₩381,123 | ₩375,593 | ₩380,375 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,396 | ₩382,045 | ₩376,662 | ₩379,079 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩384,903 | ₩385,223 | ₩379,159 | ₩381,844 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,705 | ₩383,914 | ₩377,904 | ₩379,293 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,593 | ₩381,470 | ₩374,298 | ₩378,505 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,512 | ₩384,983 | ₩381,190 | ₩384,088 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩375,740 | ₩379,867 | ₩374,071 | ₩379,867 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,511 | ₩378,585 | ₩370,731 | ₩370,745 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,528 | ₩378,492 | ₩372,134 | ₩372,134 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,320 | ₩379,320 | ₩376,461 | ₩377,183 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,493 | ₩375,273 | ₩367,512 | ₩370,865 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩359,872 | ₩369,623 | ₩358,911 | ₩369,048 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,553 | ₩367,245 | ₩355,438 | ₩356,413 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩363,839 | ₩367,619 | ₩350,536 | ₩361,168 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,332 | ₩363,853 | ₩359,912 | ₩360,326 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩367,886 | ₩368,447 | ₩355,371 | ₩357,615 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩365,910 | ₩375,019 | ₩365,910 | ₩373,563 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,546 | ₩371,546 | ₩366,177 | ₩367,953 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,289 | ₩372,989 | ₩369,289 | ₩372,975 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩368,808 | ₩372,267 | ₩366,831 | ₩369,930 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,336 | ₩373,336 | ₩367,713 | ₩371,519 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,544 | ₩374,204 | ₩367,673 | ₩373,149 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,468 | ₩372,468 | ₩369,008 | ₩370,251 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,289 | ₩370,852 | ₩366,537 | ₩370,397 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩361,849 | ₩364,040 | ₩361,208 | ₩363,238 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,741 | ₩360,233 | ₩351,377 | ₩359,044 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,263 | ₩354,302 | ₩347,263 | ₩354,276 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,472 | ₩346,996 | ₩341,133 | ₩344,565 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,581 | ₩353,581 | ₩345,554 | ₩348,412 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,131 | ₩355,598 | ₩352,967 | ₩353,114 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,088 | ₩363,813 | ₩358,697 | ₩363,051 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,300 | ₩361,969 | ₩356,333 | ₩360,233 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩360,781 | ₩360,781 | ₩353,060 | ₩359,285 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,260 | ₩365,162 | ₩360,260 | ₩363,332 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,382 | ₩361,382 | ₩357,535 | ₩360,006 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,511 | ₩366,511 | ₩356,346 | ₩357,508 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,171 | ₩364,881 | ₩359,939 | ₩364,828 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩355,785 | ₩359,418 | ₩355,732 | ₩359,151 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,488 | ₩355,839 | ₩351,190 | ₩352,152 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,417 | ₩353,929 | ₩350,870 | ₩353,635 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,300 | ₩350,950 | ₩343,176 | ₩350,910 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,739 | ₩344,739 | ₩339,517 | ₩342,295 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,393 | ₩346,409 | ₩341,039 | ₩342,362 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,387 | ₩349,547 | ₩346,716 | ₩348,466 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,481 | ₩351,257 | ₩346,382 | ₩349,387 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩348,880 | ₩350,830 | ₩342,321 | ₩347,010 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,215 | ₩352,192 | ₩347,784 | ₩349,654 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,190 | ₩353,581 | ₩345,607 | ₩346,369 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩345,767 | ₩349,988 | ₩345,767 | ₩349,988 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,739 | ₩349,334 | ₩344,659 | ₩347,584 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,465 | ₩340,598 | ₩337,246 | ₩340,077 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩338,969 | ₩339,330 | ₩337,032 | ₩339,330 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,149 | ₩337,820 | ₩333,680 | ₩337,099 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,605 | ₩330,287 | ₩321,605 | ₩330,207 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩325,839 | ₩325,839 | ₩322,861 | ₩323,435 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,471 | ₩325,666 | ₩321,031 | ₩324,303 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,597 | ₩325,438 | ₩320,750 | ₩322,353 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,090 | ₩312,282 | ₩307,754 | ₩311,988 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,319 | ₩311,988 | ₩309,798 | ₩311,467 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,581 | ₩311,881 | ₩300,581 | ₩310,011 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩309,971 | ₩311,841 | ₩307,687 | ₩308,248 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,670 | ₩306,739 | ₩297,670 | ₩305,924 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,316 | ₩301,316 | ₩292,300 | ₩293,249 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,239 | ₩303,987 | ₩298,818 | ₩299,513 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,771 | ₩311,601 | ₩305,203 | ₩305,657 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,711 | ₩315,060 | ₩312,188 | ₩312,896 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,552 | ₩310,372 | ₩304,295 | ₩308,956 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩307,888 | ₩313,364 | ₩307,888 | ₩309,090 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,584 | ₩309,584 | ₩300,167 | ₩301,743 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩302,959 | ₩312,990 | ₩302,959 | ₩310,292 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,320 | ₩312,055 | ₩307,701 | ₩307,861 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,379 | ₩314,927 | ₩311,708 | ₩313,204 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,068 | ₩313,564 | ₩309,771 | ₩310,866 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,643 | ₩312,643 | ₩306,218 | ₩307,474 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,322 | ₩312,562 | ₩308,128 | ₩308,435 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,182 | ₩318,172 | ₩314,272 | ₩316,636 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩317,838 | ₩322,326 | ₩316,757 | ₩316,783 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,101 | ₩318,693 | ₩305,350 | ₩317,678 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩313,831 | ₩316,236 | ₩311,961 | ₩312,175 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,568 | ₩325,158 | ₩316,997 | ₩320,416 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,560 | ₩327,589 | ₩323,916 | ₩326,894 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,042 | ₩326,253 | ₩316,169 | ₩323,315 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,391 | ₩330,608 | ₩321,391 | ₩330,407 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,375 | ₩327,803 | ₩324,357 | ₩327,081 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,369 | ₩332,878 | ₩326,854 | ₩332,451 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,437 | ₩332,437 | ₩329,459 | ₩330,527 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,448 | ₩329,753 | ₩323,448 | ₩329,232 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩326,908 | ₩327,242 | ₩321,725 | ₩324,597 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩328,818 | ₩333,840 | ₩327,282 | ₩328,711 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,016 | ₩330,193 | ₩326,213 | ₩330,087 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,682 | ₩332,932 | ₩327,308 | ₩329,486 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,078 | ₩328,778 | ₩323,141 | ₩326,961 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,410 | ₩329,953 | ₩323,128 | ₩326,574 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,038 | ₩333,038 | ₩322,727 | ₩322,727 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,616 | ₩335,616 | ₩327,055 | ₩330,754 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩334,775 | ₩336,765 | ₩332,892 | ₩332,892 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩329,926 | ₩335,469 | ₩329,846 | ₩334,601 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩323,889 | ₩331,689 | ₩323,889 | ₩331,342 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,510 | ₩326,080 | ₩317,304 | ₩317,571 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,329 | ₩331,329 | ₩319,147 | ₩323,689 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,453 | ₩333,453 | ₩325,145 | ₩330,073 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,160 | ₩333,132 | ₩326,160 | ₩330,915 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,207 | ₩334,094 | ₩326,948 | ₩327,776 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,513 | ₩337,513 | ₩330,220 | ₩334,214 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩339,944 | ₩339,944 | ₩335,269 | ₩336,151 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,221 | ₩338,221 | ₩335,563 | ₩337,566 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩337,900 | ₩340,999 | ₩336,818 | ₩337,339 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,739 | ₩344,739 | ₩337,660 | ₩338,314 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩345,968 | ₩346,729 | ₩344,539 | ₩344,993 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,118 | ₩343,083 | ₩335,509 | ₩341,921 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,536 | ₩340,759 | ₩335,069 | ₩336,992 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,533 | ₩343,083 | ₩339,530 | ₩340,879 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,114 | ₩342,495 | ₩338,114 | ₩339,744 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,189 | ₩337,192 | ₩333,159 | ₩336,992 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩337,927 | ₩337,927 | ₩334,508 | ₩335,309 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,558 | ₩336,431 | ₩332,023 | ₩336,324 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,504 | ₩336,030 | ₩332,504 | ₩334,374 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩328,911 | ₩331,823 | ₩328,457 | ₩331,169 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,232 | ₩329,619 | ₩327,669 | ₩328,510 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,465 | ₩329,285 | ₩323,435 | ₩329,192 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,019 | ₩325,625 | ₩321,298 | ₩325,171 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩317,919 | ₩319,388 | ₩315,394 | ₩319,094 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,718 | ₩317,718 | ₩315,207 | ₩315,207 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,498 | ₩321,498 | ₩317,732 | ₩317,732 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,645 | ₩322,366 | ₩319,855 | ₩320,443 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩324,877 | ₩324,877 | ₩321,792 | ₩322,874 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,530 | ₩325,225 | ₩324,063 | ₩325,171 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,572 | ₩325,572 | ₩323,649 | ₩324,530 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,450 | ₩328,430 | ₩324,450 | ₩326,494 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,680 | ₩322,821 | ₩318,680 | ₩322,219 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,373 | ₩320,349 | ₩317,010 | ₩317,371 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,311 | ₩322,260 | ₩314,339 | ₩314,432 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,189 | ₩321,244 | ₩318,293 | ₩320,216 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,669 | ₩327,669 | ₩320,937 | ₩320,937 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,596 | ₩331,596 | ₩324,263 | ₩324,570 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩326,934 | ₩331,569 | ₩326,507 | ₩330,875 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,128 | ₩328,390 | ₩322,393 | ₩326,427 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,487 | ₩325,786 | ₩322,487 | ₩323,609 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,226 | ₩326,226 | ₩322,901 | ₩323,221 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,011 | ₩325,425 | ₩322,286 | ₩322,861 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,029 | ₩325,906 | ₩319,535 | ₩324,784 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,554 | ₩320,603 | ₩314,806 | ₩320,496 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,583 | ₩318,212 | ₩314,566 | ₩314,566 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,075 | ₩317,558 | ₩314,312 | ₩314,486 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,628 | ₩320,203 | ₩318,386 | ₩320,203 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩315,875 | ₩319,815 | ₩315,154 | ₩317,758 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,742 | ₩314,927 | ₩308,368 | ₩314,780 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,343 | ₩309,090 | ₩301,343 | ₩308,796 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,504 | ₩302,852 | ₩292,768 | ₩300,889 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,378 | ₩306,539 | ₩293,289 | ₩293,342 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,742 | ₩304,148 | ₩299,994 | ₩300,394 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,240 | ₩301,784 | ₩296,240 | ₩299,700 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,478 | ₩305,176 | ₩297,643 | ₩299,166 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,109 | ₩306,605 | ₩297,029 | ₩304,308 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,082 | ₩312,229 | ₩302,892 | ₩303,199 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,065 | ₩318,065 | ₩314,753 | ₩314,927 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,234 | ₩316,650 | ₩314,339 | ₩316,062 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,653 | ₩318,653 | ₩315,074 | ₩316,690 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,714 | ₩312,990 | ₩305,216 | ₩312,950 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,147 | ₩319,147 | ₩311,668 | ₩311,748 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩314,780 | ₩320,563 | ₩314,780 | ₩319,041 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩313,925 | ₩317,638 | ₩313,337 | ₩313,377 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,527 | ₩322,527 | ₩317,945 | ₩320,189 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩320,897 | ₩323,154 | ₩318,960 | ₩322,447 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,590 | ₩324,129 | ₩319,455 | ₩319,455 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩323,876 | ₩327,228 | ₩320,256 | ₩322,059 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩325,906 | ₩326,707 | ₩323,849 | ₩323,849 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩326,961 | ₩327,068 | ₩324,717 | ₩325,706 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩324,984 | ₩325,358 | ₩323,555 | ₩323,555 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,115 | ₩320,096 | ₩316,115 | ₩319,281 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩318,960 | ₩319,281 | ₩310,158 | ₩314,259 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,617 | ₩322,513 | ₩318,773 | ₩320,804 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,336 | ₩322,994 | ₩320,336 | ₩322,193 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,610 | ₩319,067 | ₩313,591 | ₩316,302 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,577 | ₩328,577 | ₩318,760 | ₩319,642 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,469 | ₩327,976 | ₩321,765 | ₩326,226 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,526 | ₩324,877 | ₩314,526 | ₩322,380 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩314,887 | ₩319,575 | ₩314,887 | ₩319,455 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,430 | ₩320,430 | ₩309,343 | ₩309,343 | -3.46% | 1.4만 |
|---|