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 | ₩345,677 | ₩349,352 | ₩345,677 | ₩348,176 | +0.72% | 1.9만 |
| 2026.10.08 | ₩344,353 | ₩345,102 | ₩341,867 | ₩345,035 | +0.20% | 4.7만 |
| 2026.10.07 | ₩348,056 | ₩348,056 | ₩346,158 | ₩346,559 | -0.43% | 1.9만 |
| 2026.10.06 | ₩357,105 | ₩357,105 | ₩351,023 | ₩351,718 | -1.51% | 2.8만 |
| 2026.10.05 | ₩353,683 | ₩355,554 | ₩352,373 | ₩354,685 | +0.28% | 2.2만 |
| 2026.10.02 | ₩353,670 | ₩354,592 | ₩351,919 | ₩352,266 | -0.40% | 1.6만 |
| 2026.10.01 | ₩348,069 | ₩351,838 | ₩346,198 | ₩348,925 | +0.25% | 3.2만 |
| 2026.09.30 | ₩349,633 | ₩351,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,296 |
| -0.38% |
| 4.3만 |
| 2026.09.29 | ₩351,384 | ₩351,384 | ₩346,238 | ₩348,390 | -0.85% | 1.1만 |
|---|
| 2026.09.28 | ₩348,911 | ₩351,304 | ₩348,163 | ₩349,459 | +0.16% | 8.5천 |
|---|
| 2026.09.25 | ₩353,229 | ₩353,509 | ₩349,927 | ₩351,585 | -0.47% | 1.8만 |
|---|
| 2026.09.24 | ₩351,451 | ₩351,758 | ₩347,361 | ₩351,304 | -0.04% | 1.8만 |
|---|
| 2026.09.23 | ₩357,439 | ₩357,439 | ₩351,397 | ₩351,852 | -1.56% | 1.2만 |
|---|
| 2026.09.22 | ₩360,059 | ₩360,166 | ₩357,853 | ₩359,444 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩356,824 | ₩357,666 | ₩355,260 | ₩356,904 | +0.02% | 1.4만 |
|---|
| 2026.09.18 | ₩354,993 | ₩354,993 | ₩351,892 | ₩353,509 | -0.42% | 7.3천 |
|---|
| 2026.09.17 | ₩357,639 | ₩358,281 | ₩355,407 | ₩355,728 | -0.53% | 9.1만 |
|---|
| 2026.09.16 | ₩354,191 | ₩355,969 | ₩349,125 | ₩352,854 | -0.38% | 9.1천 |
|---|
| 2026.09.15 | ₩356,209 | ₩356,209 | ₩350,796 | ₩352,493 | -1.04% | 2.3만 |
|---|
| 2026.09.14 | ₩357,051 | ₩359,163 | ₩356,009 | ₩356,650 | -0.11% | 1.5만 |
|---|
| 2026.09.11 | ₩360,513 | ₩361,609 | ₩358,548 | ₩358,749 | -0.49% | 1.8만 |
|---|
| 2026.09.10 | ₩359,551 | ₩360,580 | ₩356,731 | ₩356,731 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩365,820 | ₩366,969 | ₩361,756 | ₩361,850 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩366,194 | ₩369,843 | ₩365,619 | ₩368,012 | +0.50% | 2.8만 |
|---|
| 2026.09.04 | ₩366,194 | ₩368,533 | ₩366,194 | ₩368,466 | +0.62% | 5.5천 |
|---|
| 2026.09.03 | ₩367,584 | ₩368,145 | ₩365,525 | ₩367,731 | +0.04% | 1.4만 |
|---|
| 2026.09.02 | ₩363,601 | ₩366,314 | ₩363,601 | ₩365,980 | +0.65% | 2.6만 |
|---|
| 2026.09.01 | ₩366,474 | ₩366,675 | ₩362,010 | ₩362,010 | -1.22% | 3.1만 |
|---|
| 2026.08.31 | ₩367,945 | ₩369,134 | ₩365,726 | ₩367,998 | +0.01% | 1.9만 |
|---|
| 2026.08.28 | ₩376,994 | ₩377,167 | ₩369,763 | ₩369,869 | -1.89% | 1.3만 |
|---|
| 2026.08.27 | ₩376,553 | ₩378,517 | ₩376,205 | ₩377,689 | +0.30% | 8.3천 |
|---|
| 2026.08.26 | ₩376,553 | ₩376,633 | ₩374,868 | ₩375,924 | -0.17% | 1.2만 |
|---|
| 2026.08.25 | ₩376,740 | ₩376,847 | ₩375,336 | ₩376,312 | -0.11% | 1.1만 |
|---|
| 2026.08.24 | ₩377,261 | ₩377,261 | ₩373,465 | ₩373,919 | -0.89% | 1.3만 |
|---|
| 2026.08.21 | ₩375,122 | ₩378,370 | ₩374,909 | ₩377,903 | +0.74% | 2.5만 |
|---|
| 2026.08.20 | ₩377,729 | ₩377,729 | ₩372,529 | ₩373,398 | -1.15% | 1.7만 |
|---|
| 2026.08.19 | ₩382,046 | ₩382,447 | ₩379,948 | ₩380,576 | -0.38% | 1.4만 |
|---|
| 2026.08.18 | ₩380,963 | ₩383,423 | ₩378,517 | ₩378,838 | -0.56% | 6.5만 |
|---|
| 2026.08.17 | ₩385,000 | ₩385,749 | ₩384,225 | ₩385,160 | +0.04% | 1.9만 |
|---|
| 2026.08.14 | ₩384,104 | ₩386,403 | ₩384,104 | ₩385,976 | +0.49% | 9.9천 |
|---|
| 2026.08.13 | ₩384,906 | ₩385,160 | ₩382,207 | ₩383,129 | -0.46% | 1.1만 |
|---|
| 2026.08.12 | ₩384,091 | ₩384,091 | ₩381,084 | ₩382,968 | -0.29% | 7.9천 |
|---|
| 2026.08.11 | ₩380,202 | ₩381,324 | ₩379,547 | ₩379,694 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩379,948 | ₩380,522 | ₩378,103 | ₩378,437 | -0.40% | 1.3만 |
|---|
| 2026.08.07 | ₩378,491 | ₩380,656 | ₩378,036 | ₩380,456 | +0.52% | 9.1천 |
|---|
| 2026.08.06 | ₩376,259 | ₩379,186 | ₩374,481 | ₩375,203 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩379,119 | ₩381,525 | ₩376,994 | ₩377,355 | -0.47% | 3.3만 |
|---|
| 2026.08.04 | ₩373,198 | ₩380,001 | ₩372,663 | ₩379,092 | +1.58% | 7.5만 |
|---|
| 2026.08.03 | ₩363,093 | ₩369,896 | ₩363,093 | ₩369,415 | +1.74% | 3만 |
|---|
| 2026.07.31 | ₩366,421 | ₩366,755 | ₩357,452 | ₩361,823 | -1.25% | 1.6만 |
|---|
| 2026.07.30 | ₩359,283 | ₩364,777 | ₩358,856 | ₩364,777 | +1.53% | 5만 |
|---|
| 2026.07.29 | ₩360,273 | ₩361,930 | ₩354,645 | ₩354,966 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩363,347 | ₩363,347 | ₩357,078 | ₩362,973 | -0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩365,445 | ₩367,317 | ₩360,313 | ₩364,670 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩362,866 | ₩364,964 | ₩360,887 | ₩361,075 | -0.49% | 1.3만 |
|---|
| 2026.07.23 | ₩363,093 | ₩366,314 | ₩363,093 | ₩364,924 | +0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩371,340 | ₩371,340 | ₩366,849 | ₩367,437 | -1.05% | 1.6만 |
|---|
| 2026.07.21 | ₩366,408 | ₩372,676 | ₩366,408 | ₩372,503 | +1.66% | 3.1만 |
|---|
| 2026.07.20 | ₩369,308 | ₩371,046 | ₩365,231 | ₩365,258 | -1.10% | 1.4만 |
|---|
| 2026.07.17 | ₩362,866 | ₩369,575 | ₩361,302 | ₩367,731 | +1.34% | 2만 |
|---|
| 2026.07.16 | ₩371,260 | ₩373,345 | ₩366,782 | ₩367,744 | -0.95% | 1.9만 |
|---|
| 2026.07.15 | ₩373,291 | ₩374,427 | ₩370,150 | ₩373,438 | +0.04% | 9.8천 |
|---|
| 2026.07.14 | ₩373,398 | ₩373,398 | ₩371,273 | ₩372,636 | -0.20% | 8.4천 |
|---|
| 2026.07.13 | ₩374,481 | ₩374,481 | ₩368,961 | ₩369,923 | -1.22% | 8.4천 |
|---|
| 2026.07.10 | ₩380,843 | ₩380,843 | ₩373,799 | ₩375,684 | -1.35% | 1.7만 |
|---|
| 2026.07.09 | ₩377,448 | ₩380,322 | ₩377,047 | ₩379,627 | +0.58% | 1.9만 |
|---|
| 2026.07.08 | ₩372,075 | ₩375,443 | ₩369,014 | ₩373,759 | +0.45% | 1.6만 |
|---|
| 2026.07.07 | ₩380,897 | ₩381,244 | ₩374,548 | ₩376,205 | -1.23% | 1.3만 |
|---|
| 2026.07.06 | ₩379,507 | ₩383,209 | ₩379,507 | ₩380,389 | +0.23% | 5.4만 |
|---|
| 2026.07.02 | ₩383,891 | ₩384,439 | ₩373,746 | ₩377,421 | -1.69% | 1.3만 |
|---|
| 2026.07.01 | ₩382,394 | ₩386,470 | ₩381,364 | ₩381,405 | -0.26% | 2.1만 |
|---|
| 2026.06.30 | ₩380,135 | ₩384,693 | ₩380,135 | ₩384,519 | +1.15% | 2.2만 |
|---|
| 2026.06.29 | ₩380,041 | ₩381,391 | ₩375,858 | ₩380,643 | +0.16% | 4.1만 |
|---|
| 2026.06.26 | ₩377,662 | ₩382,313 | ₩376,927 | ₩379,346 | +0.45% | 2.5만 |
|---|
| 2026.06.25 | ₩385,174 | ₩385,495 | ₩379,426 | ₩382,113 | -0.79% | 3.4만 |
|---|
| 2026.06.24 | ₩378,972 | ₩384,185 | ₩378,170 | ₩379,560 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩375,858 | ₩381,739 | ₩374,561 | ₩378,771 | +0.78% | 2.1만 |
|---|
| 2026.06.22 | ₩382,781 | ₩385,254 | ₩381,458 | ₩384,358 | +0.41% | 2.3만 |
|---|
| 2026.06.18 | ₩376,005 | ₩380,135 | ₩374,334 | ₩380,135 | +1.10% | 3.9만 |
|---|
| 2026.06.17 | ₩374,775 | ₩378,852 | ₩370,992 | ₩371,006 | -1.01% | 2.4만 |
|---|
| 2026.06.16 | ₩376,793 | ₩378,758 | ₩372,396 | ₩372,396 | -1.17% | 4.7만 |
|---|
| 2026.06.15 | ₩379,587 | ₩379,587 | ₩376,726 | ₩377,448 | -0.56% | 2.1만 |
|---|
| 2026.06.12 | ₩371,754 | ₩375,537 | ₩367,771 | ₩371,126 | -0.17% | 1.7만 |
|---|
| 2026.06.11 | ₩360,126 | ₩369,883 | ₩359,163 | ₩369,308 | +2.55% | 1.1만 |
|---|
| 2026.06.10 | ₩360,807 | ₩367,504 | ₩355,688 | ₩356,664 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩364,095 | ₩367,878 | ₩350,783 | ₩361,422 | -0.73% | 1.7만 |
|---|
| 2026.06.08 | ₩363,587 | ₩364,109 | ₩360,166 | ₩360,580 | -0.83% | 3.1만 |
|---|
| 2026.06.05 | ₩368,145 | ₩368,707 | ₩355,621 | ₩357,867 | -2.79% | 1.3만 |
|---|
| 2026.06.04 | ₩366,167 | ₩375,283 | ₩366,167 | ₩373,826 | +2.09% | 1.8만 |
|---|
| 2026.06.03 | ₩371,808 | ₩371,808 | ₩366,434 | ₩368,212 | -0.97% | 1.7만 |
|---|
| 2026.06.02 | ₩369,549 | ₩373,251 | ₩369,549 | ₩373,238 | +1.00% | 2만 |
|---|
| 2026.06.01 | ₩369,068 | ₩372,529 | ₩367,089 | ₩370,190 | +0.30% | 1.3만 |
|---|
| 2026.05.29 | ₩373,599 | ₩373,599 | ₩367,971 | ₩371,781 | -0.49% | 3.4만 |
|---|
| 2026.05.28 | ₩370,805 | ₩374,467 | ₩367,931 | ₩373,412 | +0.70% | 8.4만 |
|---|
| 2026.05.27 | ₩372,730 | ₩372,730 | ₩369,268 | ₩370,511 | -0.60% | 1.6만 |
|---|
| 2026.05.26 | ₩369,549 | ₩371,113 | ₩366,795 | ₩370,658 | +0.30% | 1.3만 |
|---|
| 2026.05.22 | ₩362,104 | ₩364,296 | ₩361,462 | ₩363,494 | +0.38% | 1.4만 |
|---|
| 2026.05.21 | ₩353,990 | ₩360,486 | ₩351,625 | ₩359,297 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩347,508 | ₩354,552 | ₩347,508 | ₩354,525 | +2.02% | 1.5만 |
|---|
| 2026.05.19 | ₩344,714 | ₩347,241 | ₩341,373 | ₩344,808 | +0.03% | 1.2만 |
|---|
| 2026.05.18 | ₩353,830 | ₩353,830 | ₩345,797 | ₩348,657 | -1.46% | 1.6만 |
|---|
| 2026.05.15 | ₩355,381 | ₩355,848 | ₩353,215 | ₩353,362 | -0.57% | 1.2만 |
|---|
| 2026.05.14 | ₩361,342 | ₩364,069 | ₩358,949 | ₩363,307 | +0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩360,553 | ₩362,224 | ₩356,583 | ₩360,486 | -0.02% | 8.2천 |
|---|
| 2026.05.12 | ₩361,034 | ₩361,034 | ₩353,309 | ₩359,537 | -0.41% | 1.9만 |
|---|
| 2026.05.11 | ₩360,513 | ₩365,419 | ₩360,513 | ₩363,587 | +0.85% | 1.4만 |
|---|
| 2026.05.08 | ₩361,636 | ₩361,636 | ₩357,786 | ₩360,259 | -0.38% | 2.3만 |
|---|
| 2026.05.07 | ₩366,769 | ₩366,769 | ₩356,597 | ₩357,760 | -2.46% | 1.7만 |
|---|
| 2026.05.06 | ₩363,427 | ₩365,138 | ₩360,192 | ₩365,084 | +0.46% | 1.3만 |
|---|
| 2026.05.05 | ₩356,035 | ₩359,671 | ₩355,982 | ₩359,404 | +0.95% | 2.8만 |
|---|
| 2026.05.04 | ₩353,736 | ₩356,089 | ₩351,437 | ₩352,400 | -0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩351,665 | ₩354,178 | ₩351,117 | ₩353,884 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩345,543 | ₩351,197 | ₩343,418 | ₩351,157 | +1.62% | 1.1만 |
|---|
| 2026.04.29 | ₩344,982 | ₩344,982 | ₩339,755 | ₩342,536 | -0.71% | 1만 |
|---|
| 2026.04.28 | ₩345,637 | ₩346,652 | ₩341,279 | ₩342,602 | -0.88% | 1.2만 |
|---|
| 2026.04.27 | ₩349,633 | ₩349,793 | ₩346,960 | ₩348,711 | -0.26% | 8.9천 |
|---|
| 2026.04.24 | ₩349,727 | ₩351,504 | ₩346,626 | ₩349,633 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩349,125 | ₩351,077 | ₩342,562 | ₩347,254 | -0.54% | 8.3만 |
|---|
| 2026.04.22 | ₩350,462 | ₩352,440 | ₩348,029 | ₩349,900 | -0.16% | 1.3만 |
|---|
| 2026.04.21 | ₩351,437 | ₩353,830 | ₩345,850 | ₩346,612 | -1.37% | 1.5만 |
|---|
| 2026.04.20 | ₩346,011 | ₩350,235 | ₩346,011 | ₩350,235 | +1.22% | 3.9만 |
|---|
| 2026.04.17 | ₩344,982 | ₩349,580 | ₩344,901 | ₩347,829 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩340,704 | ₩340,838 | ₩337,483 | ₩340,317 | -0.11% | 9.8천 |
|---|
| 2026.04.15 | ₩339,207 | ₩339,568 | ₩337,269 | ₩339,568 | +0.11% | 1.7만 |
|---|
| 2026.04.14 | ₩335,385 | ₩338,058 | ₩333,914 | ₩337,336 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩321,831 | ₩330,519 | ₩321,831 | ₩330,439 | +2.67% | 1.4만 |
|---|
| 2026.04.10 | ₩326,068 | ₩326,068 | ₩323,088 | ₩323,663 | -0.74% | 1.4만 |
|---|
| 2026.04.09 | ₩321,698 | ₩325,895 | ₩321,257 | ₩324,531 | +0.88% | 3.3만 |
|---|
| 2026.04.08 | ₩324,825 | ₩325,667 | ₩320,976 | ₩322,580 | -0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩309,307 | ₩312,502 | ₩307,971 | ₩312,208 | +0.94% | 6만 |
|---|
| 2026.04.06 | ₩310,537 | ₩312,208 | ₩310,016 | ₩311,686 | +0.37% | 9.8천 |
|---|
| 2026.04.02 | ₩300,793 | ₩312,101 | ₩300,793 | ₩310,230 | +3.14% | 1.9만 |
|---|
| 2026.04.01 | ₩310,189 | ₩312,061 | ₩307,904 | ₩308,465 | -0.56% | 1.1만 |
|---|
| 2026.03.31 | ₩297,879 | ₩306,955 | ₩297,879 | ₩306,139 | +2.77% | 1.7만 |
|---|
| 2026.03.30 | ₩301,528 | ₩301,528 | ₩292,506 | ₩293,455 | -2.68% | 3만 |
|---|
| 2026.03.27 | ₩303,453 | ₩304,201 | ₩299,029 | ₩299,724 | -1.23% | 1.4만 |
|---|
| 2026.03.26 | ₩309,989 | ₩311,820 | ₩305,418 | ₩305,872 | -1.33% | 9.8천 |
|---|
| 2026.03.25 | ₩313,932 | ₩315,282 | ₩312,408 | ₩313,117 | -0.26% | 1.6만 |
|---|
| 2026.03.24 | ₩306,768 | ₩310,590 | ₩304,509 | ₩309,174 | +0.78% | 1.4만 |
|---|
| 2026.03.23 | ₩308,104 | ₩313,584 | ₩308,104 | ₩309,307 | +0.39% | 2.5만 |
|---|
| 2026.03.20 | ₩309,802 | ₩309,802 | ₩300,379 | ₩301,956 | -2.53% | 2.5만 |
|---|
| 2026.03.19 | ₩303,172 | ₩313,210 | ₩303,172 | ₩310,510 | +2.42% | 1.3만 |
|---|
| 2026.03.18 | ₩311,539 | ₩312,275 | ₩307,917 | ₩308,078 | -1.11% | 1.1만 |
|---|
| 2026.03.17 | ₩314,600 | ₩315,148 | ₩311,927 | ₩313,424 | -0.37% | 9천 |
|---|
| 2026.03.16 | ₩312,288 | ₩313,785 | ₩309,989 | ₩311,085 | -0.39% | 1.2만 |
|---|
| 2026.03.13 | ₩312,863 | ₩312,863 | ₩306,433 | ₩307,690 | -1.65% | 2.1만 |
|---|
| 2026.03.12 | ₩312,542 | ₩312,782 | ₩308,345 | ₩308,652 | -1.24% | 2.6만 |
|---|
| 2026.03.11 | ₩316,405 | ₩318,396 | ₩314,493 | ₩316,859 | +0.14% | 2만 |
|---|
| 2026.03.10 | ₩318,062 | ₩322,553 | ₩316,979 | ₩317,006 | -0.33% | 1.2만 |
|---|
| 2026.03.09 | ₩308,318 | ₩318,918 | ₩305,565 | ₩317,902 | +3.11% | 3.4만 |
|---|
| 2026.03.06 | ₩314,052 | ₩316,458 | ₩312,181 | ₩312,395 | -0.53% | 2만 |
|---|
| 2026.03.05 | ₩323,796 | ₩325,387 | ₩317,220 | ₩320,642 | -0.97% | 1.8만 |
|---|
| 2026.03.04 | ₩326,790 | ₩327,819 | ₩324,144 | ₩327,124 | +0.10% | 1.4만 |
|---|
| 2026.03.03 | ₩320,268 | ₩326,483 | ₩316,391 | ₩323,542 | +1.02% | 2.2만 |
|---|
| 2026.03.02 | ₩321,617 | ₩330,840 | ₩321,617 | ₩330,640 | +2.81% | 10.6만 |
|---|
| 2026.02.27 | ₩327,606 | ₩328,033 | ₩324,585 | ₩327,312 | -0.09% | 1.8만 |
|---|
| 2026.02.26 | ₩331,602 | ₩333,112 | ₩327,084 | ₩332,685 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩332,671 | ₩332,671 | ₩329,691 | ₩330,760 | -0.57% | 1.3만 |
|---|
| 2026.02.24 | ₩323,676 | ₩329,985 | ₩323,676 | ₩329,463 | +1.79% | 1.5만 |
|---|
| 2026.02.23 | ₩327,138 | ₩327,472 | ₩321,952 | ₩324,825 | -0.71% | 1.4만 |
|---|
| 2026.02.20 | ₩329,049 | ₩334,075 | ₩327,512 | ₩328,942 | -0.03% | 2.6만 |
|---|
| 2026.02.19 | ₩328,247 | ₩330,426 | ₩326,443 | ₩330,319 | +0.63% | 1.3만 |
|---|
| 2026.02.18 | ₩327,913 | ₩333,166 | ₩327,539 | ₩329,717 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩325,307 | ₩329,009 | ₩323,368 | ₩327,191 | +0.58% | 2.9만 |
|---|
| 2026.02.13 | ₩324,638 | ₩330,185 | ₩323,355 | ₩326,804 | +0.67% | 1.8만 |
|---|
| 2026.02.12 | ₩333,273 | ₩333,273 | ₩322,954 | ₩322,954 | -3.10% | 1.7만 |
|---|
| 2026.02.11 | ₩335,853 | ₩335,853 | ₩327,285 | ₩330,987 | -1.45% | 2만 |
|---|
| 2026.02.10 | ₩335,010 | ₩337,002 | ₩333,126 | ₩333,126 | -0.56% | 2.3만 |
|---|
| 2026.02.09 | ₩330,158 | ₩335,705 | ₩330,078 | ₩334,837 | +1.42% | 7.2만 |
|---|
| 2026.02.06 | ₩324,117 | ₩331,923 | ₩324,117 | ₩331,575 | +2.30% | 5.2만 |
|---|
| 2026.02.05 | ₩320,735 | ₩326,309 | ₩317,527 | ₩317,795 | -0.92% | 2.7만 |
|---|
| 2026.02.04 | ₩331,562 | ₩331,562 | ₩319,372 | ₩323,916 | -2.31% | 6.4만 |
|---|
| 2026.02.03 | ₩333,687 | ₩333,687 | ₩325,373 | ₩330,306 | -1.01% | 2.2만 |
|---|
| 2026.02.02 | ₩326,389 | ₩333,366 | ₩326,389 | ₩331,148 | +1.46% | 2.1만 |
|---|
| 2026.01.30 | ₩330,439 | ₩334,329 | ₩327,178 | ₩328,007 | -0.74% | 2만 |
|---|
| 2026.01.29 | ₩337,751 | ₩337,751 | ₩330,453 | ₩334,449 | -0.98% | 2.1만 |
|---|
| 2026.01.28 | ₩340,183 | ₩340,183 | ₩335,505 | ₩336,387 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩338,459 | ₩338,459 | ₩335,799 | ₩337,804 | -0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩338,138 | ₩341,239 | ₩337,055 | ₩337,577 | -0.17% | 2.5만 |
|---|
| 2026.01.23 | ₩344,982 | ₩344,982 | ₩337,898 | ₩338,552 | -1.86% | 4.8만 |
|---|
| 2026.01.22 | ₩346,211 | ₩346,973 | ₩344,781 | ₩345,236 | -0.28% | 2.4만 |
|---|
| 2026.01.21 | ₩340,357 | ₩343,324 | ₩335,746 | ₩342,161 | +0.53% | 2.3만 |
|---|
| 2026.01.20 | ₩335,772 | ₩340,998 | ₩335,304 | ₩337,229 | +0.43% | 1.9만 |
|---|
| 2026.01.16 | ₩341,774 | ₩343,324 | ₩339,769 | ₩341,119 | -0.19% | 5.7만 |
|---|
| 2026.01.15 | ₩338,352 | ₩342,736 | ₩338,352 | ₩339,983 | +0.48% | 1.6만 |
|---|
| 2026.01.14 | ₩335,425 | ₩337,430 | ₩333,393 | ₩337,229 | +0.54% | 1.7만 |
|---|
| 2026.01.13 | ₩338,165 | ₩338,165 | ₩334,743 | ₩335,545 | -0.77% | 3.2만 |
|---|
| 2026.01.12 | ₩332,792 | ₩336,668 | ₩332,257 | ₩336,561 | +1.13% | 1.8만 |
|---|
| 2026.01.09 | ₩332,738 | ₩336,267 | ₩332,738 | ₩334,609 | +0.56% | 2.2만 |
|---|
| 2026.01.08 | ₩329,143 | ₩332,056 | ₩328,688 | ₩331,402 | +0.69% | 11.3만 |
|---|
| 2026.01.07 | ₩329,463 | ₩329,851 | ₩327,900 | ₩328,742 | -0.22% | 2.2만 |
|---|
| 2026.01.06 | ₩325,694 | ₩329,517 | ₩323,663 | ₩329,423 | +1.14% | 5.7만 |
|---|
| 2026.01.05 | ₩322,246 | ₩325,855 | ₩321,524 | ₩325,400 | +0.98% | 2.3만 |
|---|
| 2026.01.02 | ₩318,142 | ₩319,613 | ₩315,616 | ₩319,319 | +0.37% | 3.3만 |
|---|
| 2025.12.31 | ₩317,942 | ₩317,942 | ₩315,429 | ₩315,429 | -0.79% | 1.6만 |
|---|
| 2025.12.30 | ₩321,724 | ₩321,724 | ₩317,955 | ₩317,955 | -1.17% | 1.3만 |
|---|
| 2025.12.29 | ₩321,871 | ₩322,593 | ₩320,080 | ₩320,669 | -0.37% | 8.5천 |
|---|
| 2025.12.26 | ₩325,106 | ₩325,106 | ₩322,018 | ₩323,101 | -0.62% | 6.9천 |
|---|
| 2025.12.24 | ₩324,759 | ₩325,454 | ₩324,291 | ₩325,400 | +0.20% | 1.1만 |
|---|
| 2025.12.23 | ₩325,801 | ₩325,801 | ₩323,876 | ₩324,759 | -0.32% | 11.2만 |
|---|
| 2025.12.22 | ₩324,678 | ₩328,661 | ₩324,678 | ₩326,723 | +0.63% | 9.9천 |
|---|
| 2025.12.19 | ₩318,904 | ₩323,048 | ₩318,904 | ₩322,446 | +1.11% | 1.2만 |
|---|
| 2025.12.18 | ₩318,597 | ₩320,575 | ₩317,233 | ₩317,594 | -0.31% | 9.5천 |
|---|
| 2025.12.17 | ₩321,537 | ₩322,486 | ₩314,560 | ₩314,654 | -2.14% | 1.4만 |
|---|
| 2025.12.16 | ₩320,415 | ₩321,470 | ₩318,517 | ₩320,441 | +0.01% | 8.4만 |
|---|
| 2025.12.15 | ₩327,900 | ₩327,900 | ₩321,163 | ₩321,163 | -2.05% | 1.4만 |
|---|
| 2025.12.12 | ₩331,829 | ₩331,829 | ₩324,491 | ₩324,799 | -2.12% | 1.4만 |
|---|
| 2025.12.11 | ₩327,164 | ₩331,803 | ₩326,737 | ₩331,108 | +1.21% | 2.7만 |
|---|
| 2025.12.10 | ₩323,355 | ₩328,621 | ₩322,620 | ₩326,657 | +1.02% | 2.2만 |
|---|
| 2025.12.09 | ₩322,714 | ₩326,015 | ₩322,714 | ₩323,836 | +0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩326,456 | ₩326,456 | ₩323,128 | ₩323,449 | -0.92% | 1.2만 |
|---|
| 2025.12.05 | ₩325,240 | ₩325,654 | ₩322,513 | ₩323,088 | -0.66% | 2.3만 |
|---|
| 2025.12.04 | ₩320,254 | ₩326,135 | ₩319,760 | ₩325,013 | +1.49% | 2.4만 |
|---|
| 2025.12.03 | ₩315,776 | ₩320,829 | ₩315,028 | ₩320,722 | +1.57% | 1.3만 |
|---|
| 2025.12.02 | ₩316,806 | ₩318,436 | ₩314,787 | ₩314,787 | -0.64% | 9.7천 |
|---|
| 2025.12.01 | ₩316,298 | ₩317,781 | ₩314,533 | ₩314,707 | -0.50% | 8.7천 |
|---|
| 2025.11.28 | ₩319,853 | ₩320,428 | ₩318,610 | ₩320,428 | +0.18% | 4.6천 |
|---|
| 2025.11.26 | ₩316,097 | ₩320,040 | ₩315,375 | ₩317,982 | +0.60% | 1.8만 |
|---|
| 2025.11.25 | ₩308,960 | ₩315,148 | ₩308,585 | ₩315,001 | +1.96% | 1.8만 |
|---|
| 2025.11.24 | ₩301,555 | ₩309,307 | ₩301,555 | ₩309,013 | +2.47% | 2.6만 |
|---|
| 2025.11.21 | ₩294,711 | ₩303,065 | ₩292,974 | ₩301,100 | +2.17% | 1.7만 |
|---|
| 2025.11.20 | ₩306,594 | ₩306,754 | ₩293,495 | ₩293,548 | -4.25% | 1.1만 |
|---|
| 2025.11.19 | ₩300,953 | ₩304,362 | ₩300,205 | ₩300,606 | -0.12% | 1만 |
|---|
| 2025.11.18 | ₩296,449 | ₩301,996 | ₩296,449 | ₩299,911 | +1.17% | 2.1만 |
|---|
| 2025.11.17 | ₩302,691 | ₩305,391 | ₩297,852 | ₩299,376 | -1.10% | 2만 |
|---|
| 2025.11.14 | ₩297,318 | ₩306,821 | ₩297,238 | ₩304,522 | +2.42% | 1.5만 |
|---|
| 2025.11.13 | ₩312,301 | ₩312,448 | ₩303,105 | ₩303,413 | -2.85% | 1.3만 |
|---|
| 2025.11.12 | ₩318,289 | ₩318,289 | ₩314,974 | ₩315,148 | -0.99% | 8.8천 |
|---|
| 2025.11.11 | ₩315,456 | ₩316,873 | ₩314,560 | ₩316,284 | +0.26% | 6.7천 |
|---|
| 2025.11.10 | ₩318,877 | ₩318,877 | ₩315,295 | ₩316,913 | -0.62% | 6.6천 |
|---|
| 2025.11.07 | ₩307,931 | ₩313,210 | ₩305,431 | ₩313,170 | +1.70% | 2.8만 |
|---|
| 2025.11.06 | ₩319,372 | ₩319,372 | ₩311,887 | ₩311,967 | -2.32% | 1.2만 |
|---|
| 2025.11.05 | ₩315,001 | ₩320,789 | ₩315,001 | ₩319,265 | +1.35% | 1.2만 |
|---|
| 2025.11.04 | ₩314,146 | ₩317,862 | ₩313,558 | ₩313,598 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩322,754 | ₩322,754 | ₩318,169 | ₩320,415 | -0.72% | 2.1만 |
|---|
| 2025.10.31 | ₩321,123 | ₩323,382 | ₩319,185 | ₩322,673 | +0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩320,816 | ₩324,358 | ₩319,679 | ₩319,679 | -0.35% | 1.2만 |
|---|
| 2025.10.29 | ₩324,104 | ₩327,459 | ₩320,481 | ₩322,286 | -0.56% | 7.6천 |
|---|
| 2025.10.28 | ₩326,135 | ₩326,937 | ₩324,077 | ₩324,077 | -0.63% | 9.9천 |
|---|
| 2025.10.27 | ₩327,191 | ₩327,298 | ₩324,946 | ₩325,935 | -0.38% | 1.3만 |
|---|
| 2025.10.24 | ₩325,213 | ₩325,587 | ₩323,783 | ₩323,783 | -0.44% | 1.4만 |
|---|
| 2025.10.23 | ₩316,338 | ₩320,321 | ₩316,338 | ₩319,506 | +1.00% | 2만 |
|---|
| 2025.10.22 | ₩319,185 | ₩319,506 | ₩310,377 | ₩314,480 | -1.47% | 3.9만 |
|---|
| 2025.10.21 | ₩320,842 | ₩322,740 | ₩318,998 | ₩321,029 | +0.06% | 1.4만 |
|---|
| 2025.10.20 | ₩320,562 | ₩323,221 | ₩320,562 | ₩322,419 | +0.58% | 1.2만 |
|---|
| 2025.10.17 | ₩316,832 | ₩319,292 | ₩313,812 | ₩316,525 | -0.10% | 1.9만 |
|---|
| 2025.10.16 | ₩328,809 | ₩328,809 | ₩318,984 | ₩319,867 | -2.72% | 1.3만 |
|---|
| 2025.10.15 | ₩327,699 | ₩328,207 | ₩321,992 | ₩326,456 | -0.38% | 1.3만 |
|---|
| 2025.10.14 | ₩314,747 | ₩325,106 | ₩314,747 | ₩322,607 | +2.50% | 3.7만 |
|---|
| 2025.10.13 | ₩315,108 | ₩319,800 | ₩315,108 | ₩319,679 | +1.45% | 1.1만 |
|---|
| 2025.10.10 | ₩320,655 | ₩320,655 | ₩309,561 | ₩309,561 | -3.46% | 1.4만 |
|---|