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 | ₩345,529 | ₩349,203 | ₩345,529 | ₩348,028 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,207 | ₩344,955 | ₩341,722 | ₩344,888 | +0.20% | 4.7만 |
| 2026.10.07 | ₩347,907 | ₩347,907 | ₩346,010 | ₩346,411 | -0.43% | 1.9만 |
| 2026.10.06 | ₩356,952 | ₩356,952 | ₩350,873 | ₩351,568 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,532 | ₩355,403 | ₩352,223 | ₩354,534 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,519 | ₩354,441 | ₩351,769 | ₩352,116 | -0.40% | 1.6만 |
| 2026.10.01 | ₩347,921 | ₩351,688 | ₩346,050 | ₩348,776 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,484 | ₩350,860 | ₩348,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,148 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,234 | ₩351,234 | ₩346,090 | ₩348,241 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,763 | ₩351,154 | ₩348,014 | ₩349,310 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,078 | ₩353,359 | ₩349,778 | ₩351,435 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,301 | ₩351,608 | ₩347,213 | ₩351,154 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,287 | ₩357,287 | ₩351,248 | ₩351,702 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩359,905 | ₩360,012 | ₩357,701 | ₩359,291 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,672 | ₩357,514 | ₩355,109 | ₩356,752 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,842 | ₩354,842 | ₩351,742 | ₩353,359 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,487 | ₩358,128 | ₩355,256 | ₩355,576 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩354,040 | ₩355,817 | ₩348,976 | ₩352,704 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,057 | ₩356,057 | ₩350,646 | ₩352,343 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩356,899 | ₩359,010 | ₩355,857 | ₩356,498 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,359 | ₩361,455 | ₩358,395 | ₩358,596 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,397 | ₩360,426 | ₩356,578 | ₩356,578 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,664 | ₩366,813 | ₩361,602 | ₩361,695 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩366,038 | ₩369,685 | ₩365,463 | ₩367,855 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩366,038 | ₩368,376 | ₩366,038 | ₩368,309 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,427 | ₩367,988 | ₩365,370 | ₩367,574 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,446 | ₩366,158 | ₩363,446 | ₩365,824 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,318 | ₩366,519 | ₩361,856 | ₩361,856 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,788 | ₩368,977 | ₩365,570 | ₩367,841 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,833 | ₩377,007 | ₩369,605 | ₩369,712 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,392 | ₩378,356 | ₩376,045 | ₩377,528 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,392 | ₩376,472 | ₩374,709 | ₩375,764 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,579 | ₩376,686 | ₩375,176 | ₩376,152 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,100 | ₩377,100 | ₩373,306 | ₩373,760 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩374,962 | ₩378,209 | ₩374,749 | ₩377,741 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,568 | ₩377,568 | ₩372,370 | ₩373,239 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩381,883 | ₩382,284 | ₩379,786 | ₩380,414 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,801 | ₩383,259 | ₩378,356 | ₩378,677 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩384,836 | ₩385,584 | ₩384,061 | ₩384,996 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩383,941 | ₩386,239 | ₩383,941 | ₩385,811 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,742 | ₩384,996 | ₩382,044 | ₩382,965 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩383,927 | ₩383,927 | ₩380,921 | ₩382,805 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩380,039 | ₩381,162 | ₩379,385 | ₩379,532 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,786 | ₩380,360 | ₩377,942 | ₩378,276 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,329 | ₩380,494 | ₩377,875 | ₩380,293 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,098 | ₩379,024 | ₩374,321 | ₩375,043 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩378,957 | ₩381,362 | ₩376,833 | ₩377,194 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩373,039 | ₩379,839 | ₩372,504 | ₩378,930 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩362,938 | ₩369,738 | ₩362,938 | ₩369,258 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,265 | ₩366,599 | ₩357,300 | ₩361,669 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,130 | ₩364,621 | ₩358,703 | ₩364,621 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,119 | ₩361,776 | ₩354,494 | ₩354,815 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,192 | ₩363,192 | ₩356,926 | ₩362,818 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,289 | ₩367,160 | ₩360,159 | ₩364,515 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,711 | ₩364,808 | ₩360,734 | ₩360,921 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩362,938 | ₩366,158 | ₩362,938 | ₩364,768 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,181 | ₩371,181 | ₩366,692 | ₩367,280 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,251 | ₩372,517 | ₩366,251 | ₩372,344 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,151 | ₩370,887 | ₩365,076 | ₩365,102 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,711 | ₩369,418 | ₩361,148 | ₩367,574 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,101 | ₩373,185 | ₩366,625 | ₩367,587 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,132 | ₩374,268 | ₩369,992 | ₩373,279 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,239 | ₩373,239 | ₩371,115 | ₩372,477 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,321 | ₩374,321 | ₩368,803 | ₩369,765 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,681 | ₩380,681 | ₩373,640 | ₩375,524 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,287 | ₩380,160 | ₩376,886 | ₩379,465 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩371,916 | ₩375,283 | ₩368,857 | ₩373,600 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,734 | ₩381,082 | ₩374,388 | ₩376,045 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,345 | ₩383,046 | ₩379,345 | ₩380,226 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,727 | ₩384,275 | ₩373,586 | ₩377,260 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,231 | ₩386,306 | ₩381,202 | ₩381,242 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩379,973 | ₩384,529 | ₩379,973 | ₩384,355 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩379,879 | ₩381,229 | ₩375,697 | ₩380,480 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,501 | ₩382,150 | ₩376,766 | ₩379,184 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩385,010 | ₩385,330 | ₩379,265 | ₩381,950 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,810 | ₩384,021 | ₩378,009 | ₩379,398 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,697 | ₩381,576 | ₩374,401 | ₩378,610 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,618 | ₩385,090 | ₩381,295 | ₩384,195 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩375,844 | ₩379,973 | ₩374,174 | ₩379,973 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,615 | ₩378,690 | ₩370,834 | ₩370,847 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,632 | ₩378,596 | ₩372,237 | ₩372,237 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,425 | ₩379,425 | ₩376,566 | ₩377,287 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,596 | ₩375,377 | ₩367,614 | ₩370,968 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩359,972 | ₩369,725 | ₩359,010 | ₩369,151 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,653 | ₩367,347 | ₩355,536 | ₩356,512 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩363,940 | ₩367,721 | ₩350,633 | ₩361,268 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,432 | ₩363,953 | ₩360,012 | ₩360,426 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩367,988 | ₩368,549 | ₩355,469 | ₩357,714 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩366,011 | ₩375,123 | ₩366,011 | ₩373,666 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,649 | ₩371,649 | ₩366,278 | ₩368,055 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,391 | ₩373,092 | ₩369,391 | ₩373,079 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩368,910 | ₩372,370 | ₩366,933 | ₩370,032 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,439 | ₩373,439 | ₩367,815 | ₩371,622 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,647 | ₩374,308 | ₩367,774 | ₩373,252 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,571 | ₩372,571 | ₩369,111 | ₩370,353 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,391 | ₩370,954 | ₩366,639 | ₩370,500 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩361,949 | ₩364,140 | ₩361,308 | ₩363,339 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,839 | ₩360,333 | ₩351,475 | ₩359,144 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,360 | ₩354,401 | ₩347,360 | ₩354,374 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,567 | ₩347,092 | ₩341,227 | ₩344,661 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,679 | ₩353,679 | ₩345,649 | ₩348,509 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,229 | ₩355,697 | ₩353,065 | ₩353,212 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,188 | ₩363,913 | ₩358,796 | ₩363,152 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,399 | ₩362,070 | ₩356,431 | ₩360,333 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩360,880 | ₩360,880 | ₩353,158 | ₩359,384 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,359 | ₩365,263 | ₩360,359 | ₩363,432 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,482 | ₩361,482 | ₩357,634 | ₩360,106 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,612 | ₩366,612 | ₩356,445 | ₩357,607 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,272 | ₩364,982 | ₩360,039 | ₩364,929 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩355,884 | ₩359,518 | ₩355,830 | ₩359,251 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,586 | ₩355,937 | ₩351,288 | ₩352,250 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,515 | ₩354,027 | ₩350,967 | ₩353,733 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,396 | ₩351,047 | ₩343,271 | ₩351,007 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,835 | ₩344,835 | ₩339,611 | ₩342,390 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,489 | ₩346,505 | ₩341,134 | ₩342,456 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,484 | ₩349,644 | ₩346,812 | ₩348,562 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,577 | ₩351,354 | ₩346,478 | ₩349,484 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩348,976 | ₩350,927 | ₩342,416 | ₩347,106 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,312 | ₩352,290 | ₩347,881 | ₩349,751 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,288 | ₩353,679 | ₩345,703 | ₩346,464 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩345,863 | ₩350,085 | ₩345,863 | ₩350,085 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,835 | ₩349,431 | ₩344,754 | ₩347,680 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,559 | ₩340,693 | ₩337,339 | ₩340,172 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,063 | ₩339,424 | ₩337,125 | ₩339,424 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,242 | ₩337,914 | ₩333,772 | ₩337,192 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,694 | ₩330,378 | ₩321,694 | ₩330,298 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩325,929 | ₩325,929 | ₩322,950 | ₩323,524 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,561 | ₩325,756 | ₩321,120 | ₩324,393 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,687 | ₩325,529 | ₩320,839 | ₩322,442 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,175 | ₩312,368 | ₩307,839 | ₩312,075 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,404 | ₩312,075 | ₩309,883 | ₩311,554 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,665 | ₩311,968 | ₩300,665 | ₩310,097 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,057 | ₩311,928 | ₩307,772 | ₩308,334 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,752 | ₩306,824 | ₩297,752 | ₩306,009 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,400 | ₩301,400 | ₩292,381 | ₩293,330 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,323 | ₩304,072 | ₩298,901 | ₩299,596 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,857 | ₩311,687 | ₩305,287 | ₩305,742 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,798 | ₩315,147 | ₩312,275 | ₩312,983 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,637 | ₩310,458 | ₩304,379 | ₩309,042 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩307,973 | ₩313,451 | ₩307,973 | ₩309,175 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,670 | ₩309,670 | ₩300,251 | ₩301,827 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,043 | ₩313,077 | ₩303,043 | ₩310,378 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,407 | ₩312,141 | ₩307,786 | ₩307,946 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,466 | ₩315,014 | ₩311,794 | ₩313,290 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,155 | ₩313,651 | ₩309,857 | ₩310,952 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,729 | ₩312,729 | ₩306,303 | ₩307,559 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,409 | ₩312,649 | ₩308,213 | ₩308,521 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,270 | ₩318,260 | ₩314,359 | ₩316,724 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩317,926 | ₩322,416 | ₩316,844 | ₩316,871 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,187 | ₩318,782 | ₩305,434 | ₩317,766 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩313,918 | ₩316,323 | ₩312,048 | ₩312,262 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,658 | ₩325,248 | ₩317,085 | ₩320,505 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,651 | ₩327,680 | ₩324,005 | ₩326,985 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,131 | ₩326,344 | ₩316,256 | ₩323,404 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,480 | ₩330,699 | ₩321,480 | ₩330,499 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,466 | ₩327,893 | ₩324,446 | ₩327,172 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,461 | ₩332,970 | ₩326,945 | ₩332,543 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,529 | ₩332,529 | ₩329,550 | ₩330,619 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,538 | ₩329,844 | ₩323,538 | ₩329,323 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩326,998 | ₩327,332 | ₩321,814 | ₩324,687 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩328,909 | ₩333,932 | ₩327,372 | ₩328,802 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,107 | ₩330,285 | ₩326,303 | ₩330,178 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,773 | ₩333,024 | ₩327,399 | ₩329,577 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,168 | ₩328,869 | ₩323,231 | ₩327,052 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,500 | ₩330,044 | ₩323,217 | ₩326,664 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,131 | ₩333,131 | ₩322,816 | ₩322,816 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,709 | ₩335,709 | ₩327,145 | ₩330,846 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩334,868 | ₩336,858 | ₩332,984 | ₩332,984 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,018 | ₩335,562 | ₩329,938 | ₩334,694 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩323,979 | ₩331,781 | ₩323,979 | ₩331,434 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,599 | ₩326,170 | ₩317,392 | ₩317,659 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,421 | ₩331,421 | ₩319,236 | ₩323,778 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,545 | ₩333,545 | ₩325,235 | ₩330,165 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,250 | ₩333,224 | ₩326,250 | ₩331,006 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,298 | ₩334,186 | ₩327,038 | ₩327,867 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,606 | ₩337,606 | ₩330,312 | ₩334,306 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩340,038 | ₩340,038 | ₩335,362 | ₩336,244 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,315 | ₩338,315 | ₩335,656 | ₩337,660 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩337,994 | ₩341,094 | ₩336,912 | ₩337,433 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,835 | ₩344,835 | ₩337,753 | ₩338,408 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,064 | ₩346,825 | ₩344,634 | ₩345,088 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,212 | ₩343,178 | ₩335,602 | ₩342,015 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,629 | ₩340,853 | ₩335,162 | ₩337,085 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,628 | ₩343,178 | ₩339,624 | ₩340,973 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,208 | ₩342,590 | ₩338,208 | ₩339,838 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,282 | ₩337,286 | ₩333,251 | ₩337,085 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩338,021 | ₩338,021 | ₩334,600 | ₩335,402 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,650 | ₩336,524 | ₩332,115 | ₩336,417 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,596 | ₩336,123 | ₩332,596 | ₩334,467 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩329,002 | ₩331,915 | ₩328,548 | ₩331,260 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,323 | ₩329,710 | ₩327,760 | ₩328,601 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,555 | ₩329,376 | ₩323,524 | ₩329,283 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,108 | ₩325,716 | ₩321,387 | ₩325,261 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩318,007 | ₩319,476 | ₩315,481 | ₩319,182 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,806 | ₩317,806 | ₩315,294 | ₩315,294 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,587 | ₩321,587 | ₩317,820 | ₩317,820 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,734 | ₩322,456 | ₩319,944 | ₩320,532 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩324,967 | ₩324,967 | ₩321,881 | ₩322,963 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,620 | ₩325,315 | ₩324,152 | ₩325,261 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,662 | ₩325,662 | ₩323,738 | ₩324,620 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,540 | ₩328,521 | ₩324,540 | ₩326,584 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,768 | ₩322,910 | ₩318,768 | ₩322,309 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,461 | ₩320,438 | ₩317,098 | ₩317,459 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,400 | ₩322,349 | ₩314,426 | ₩314,520 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,278 | ₩321,333 | ₩318,381 | ₩320,305 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,760 | ₩327,760 | ₩321,026 | ₩321,026 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,688 | ₩331,688 | ₩324,353 | ₩324,660 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,025 | ₩331,661 | ₩326,597 | ₩330,966 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,217 | ₩328,481 | ₩322,482 | ₩326,517 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,576 | ₩325,876 | ₩322,576 | ₩323,698 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,317 | ₩326,317 | ₩322,990 | ₩323,311 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,101 | ₩325,515 | ₩322,375 | ₩322,950 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,118 | ₩325,996 | ₩319,623 | ₩324,874 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,642 | ₩320,692 | ₩314,894 | ₩320,585 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,671 | ₩318,301 | ₩314,653 | ₩314,653 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,163 | ₩317,646 | ₩314,399 | ₩314,573 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,717 | ₩320,291 | ₩318,474 | ₩320,291 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩315,962 | ₩319,904 | ₩315,241 | ₩317,846 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,828 | ₩315,014 | ₩308,454 | ₩314,867 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,426 | ₩309,175 | ₩301,426 | ₩308,881 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,586 | ₩302,936 | ₩292,849 | ₩300,972 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,463 | ₩306,623 | ₩293,370 | ₩293,423 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,825 | ₩304,232 | ₩300,077 | ₩300,478 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,323 | ₩301,867 | ₩296,323 | ₩299,783 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,562 | ₩305,261 | ₩297,725 | ₩299,248 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,191 | ₩306,690 | ₩297,111 | ₩304,392 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,168 | ₩312,315 | ₩302,976 | ₩303,283 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,154 | ₩318,154 | ₩314,840 | ₩315,014 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,321 | ₩316,737 | ₩314,426 | ₩316,150 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,741 | ₩318,741 | ₩315,161 | ₩316,777 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,799 | ₩313,077 | ₩305,301 | ₩313,037 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,236 | ₩319,236 | ₩311,754 | ₩311,834 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩314,867 | ₩320,652 | ₩314,867 | ₩319,129 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩314,012 | ₩317,726 | ₩313,424 | ₩313,464 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,616 | ₩322,616 | ₩318,033 | ₩320,278 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩320,986 | ₩323,244 | ₩319,049 | ₩322,536 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,679 | ₩324,219 | ₩319,543 | ₩319,543 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩323,965 | ₩327,319 | ₩320,345 | ₩322,148 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩325,996 | ₩326,798 | ₩323,939 | ₩323,939 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,052 | ₩327,159 | ₩324,807 | ₩325,796 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,074 | ₩325,448 | ₩323,645 | ₩323,645 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,203 | ₩320,184 | ₩316,203 | ₩319,369 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,049 | ₩319,369 | ₩310,244 | ₩314,346 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,705 | ₩322,603 | ₩318,862 | ₩320,892 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,425 | ₩323,084 | ₩320,425 | ₩322,282 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,697 | ₩319,156 | ₩313,678 | ₩316,390 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,668 | ₩328,668 | ₩318,848 | ₩319,730 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,559 | ₩328,067 | ₩321,854 | ₩326,317 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,613 | ₩324,967 | ₩314,613 | ₩322,469 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩314,974 | ₩319,663 | ₩314,974 | ₩319,543 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,518 | ₩320,518 | ₩309,429 | ₩309,429 | -3.46% | 1.4만 |
|---|