시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 2000 ETF 과거 주가
Vanguard Russell 2000 ETF · VTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 2000 ETF · VTWO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,696 | ₩151,595 | ₩150,307 | ₩151,085 | +0.26% | 108.2만 |
| 2026.10.08 | ₩149,650 | ₩150,455 | ₩148,684 | ₩150,334 | +0.46% | 177.6만 |
| 2026.10.07 | ₩150,736 | ₩151,125 | ₩149,999 | ₩150,481 | -0.17% | 235만 |
| 2026.10.06 | ₩154,022 | ₩154,143 | ₩152,077 | ₩152,399 | -1.05% | 151.6만 |
| 2026.10.05 | ₩152,721 | ₩153,928 | ₩151,688 | ₩153,459 | +0.48% | 120.2만 |
| 2026.10.02 | ₩152,922 | ₩153,579 | ₩152,171 | ₩152,480 | -0.29% | 185.7만 |
| 2026.10.01 | ₩150,240 | ₩151,957 | ₩149,248 | ₩151,098 | +0.57% | 209.5만 |
| 2026.09.30 | ₩151,702 | ₩151,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,522 |
| -0.78% |
| 129.3만 |
| 2026.09.29 | ₩151,769 | ₩152,198 | ₩150,267 | ₩151,152 | -0.41% | 156.1만 |
|---|
| 2026.09.28 | ₩151,863 | ₩152,641 | ₩151,018 | ₩151,688 | -0.11% | 139.3만 |
|---|
| 2026.09.25 | ₩152,949 | ₩153,539 | ₩151,943 | ₩152,721 | -0.15% | 107.8만 |
|---|
| 2026.09.24 | ₩152,426 | ₩152,882 | ₩151,179 | ₩152,587 | +0.11% | 122.1만 |
|---|
| 2026.09.23 | ₩154,880 | ₩154,974 | ₩152,708 | ₩152,775 | -1.36% | 153만 |
|---|
| 2026.09.22 | ₩156,355 | ₩156,986 | ₩155,497 | ₩156,087 | -0.17% | 162.4만 |
|---|
| 2026.09.21 | ₩155,631 | ₩155,698 | ₩154,894 | ₩155,215 | -0.27% | 89.9만 |
|---|
| 2026.09.18 | ₩154,894 | ₩155,028 | ₩153,566 | ₩154,438 | -0.29% | 243.6만 |
|---|
| 2026.09.17 | ₩156,570 | ₩156,650 | ₩155,055 | ₩155,095 | -0.94% | 146.6만 |
|---|
| 2026.09.16 | ₩155,282 | ₩155,993 | ₩152,788 | ₩154,317 | -0.62% | 174.1만 |
|---|
| 2026.09.15 | ₩155,806 | ₩155,899 | ₩154,411 | ₩154,987 | -0.53% | 111.4만 |
|---|
| 2026.09.14 | ₩155,873 | ₩157,106 | ₩155,631 | ₩156,060 | +0.12% | 130.9만 |
|---|
| 2026.09.11 | ₩157,603 | ₩157,965 | ₩156,557 | ₩156,583 | -0.65% | 105.1만 |
|---|
| 2026.09.10 | ₩156,422 | ₩157,106 | ₩155,685 | ₩156,020 | -0.26% | 153.7만 |
|---|
| 2026.09.09 | ₩159,118 | ₩159,467 | ₩157,428 | ₩157,589 | -0.96% | 109만 |
|---|
| 2026.09.08 | ₩160,124 | ₩160,499 | ₩159,534 | ₩159,775 | -0.22% | 88.4만 |
|---|
| 2026.09.04 | ₩159,239 | ₩160,566 | ₩159,172 | ₩160,419 | +0.74% | 72.1만 |
|---|
| 2026.09.03 | ₩160,432 | ₩160,580 | ₩159,091 | ₩160,016 | -0.26% | 99.9만 |
|---|
| 2026.09.02 | ₩158,045 | ₩159,587 | ₩157,924 | ₩159,413 | +0.87% | 186.7만 |
|---|
| 2026.09.01 | ₩158,273 | ₩158,836 | ₩157,227 | ₩157,549 | -0.46% | 164만 |
|---|
| 2026.08.31 | ₩160,003 | ₩160,110 | ₩158,702 | ₩159,373 | -0.39% | 133.1만 |
|---|
| 2026.08.28 | ₩162,484 | ₩162,873 | ₩160,312 | ₩160,365 | -1.30% | 97만 |
|---|
| 2026.08.27 | ₩162,041 | ₩162,819 | ₩161,653 | ₩162,551 | +0.31% | 109.7만 |
|---|
| 2026.08.26 | ₩161,921 | ₩162,618 | ₩161,666 | ₩162,055 | +0.08% | 69.9만 |
|---|
| 2026.08.25 | ₩162,430 | ₩162,538 | ₩161,545 | ₩162,189 | -0.15% | 154.4만 |
|---|
| 2026.08.24 | ₩162,417 | ₩162,444 | ₩161,264 | ₩161,559 | -0.53% | 65.9만 |
|---|
| 2026.08.21 | ₩162,538 | ₩162,806 | ₩161,666 | ₩162,605 | +0.04% | 78.5만 |
|---|
| 2026.08.20 | ₩162,283 | ₩162,658 | ₩161,049 | ₩161,411 | -0.54% | 224.4만 |
|---|
| 2026.08.19 | ₩164,147 | ₩164,469 | ₩163,329 | ₩163,611 | -0.33% | 115.6만 |
|---|
| 2026.08.18 | ₩164,066 | ₩164,348 | ₩162,712 | ₩162,766 | -0.79% | 125.4만 |
|---|
| 2026.08.17 | ₩164,777 | ₩164,978 | ₩164,402 | ₩164,871 | +0.06% | 164.2만 |
|---|
| 2026.08.14 | ₩164,388 | ₩165,448 | ₩164,160 | ₩165,367 | +0.60% | 90.8만 |
|---|
| 2026.08.13 | ₩164,804 | ₩165,327 | ₩164,120 | ₩164,536 | -0.16% | 73.5만 |
|---|
| 2026.08.12 | ₩164,362 | ₩164,455 | ₩163,155 | ₩164,093 | -0.16% | 93.8만 |
|---|
| 2026.08.11 | ₩163,128 | ₩163,691 | ₩162,940 | ₩163,168 | +0.02% | 83.1만 |
|---|
| 2026.08.10 | ₩162,980 | ₩163,369 | ₩162,122 | ₩162,591 | -0.24% | 89.6만 |
|---|
| 2026.08.07 | ₩162,860 | ₩163,691 | ₩162,511 | ₩163,409 | +0.34% | 76.3만 |
|---|
| 2026.08.06 | ₩162,430 | ₩163,356 | ₩161,505 | ₩161,639 | -0.49% | 80.9만 |
|---|
| 2026.08.05 | ₩164,026 | ₩164,254 | ₩162,484 | ₩162,484 | -0.94% | 89.4만 |
|---|
| 2026.08.04 | ₩161,304 | ₩163,892 | ₩161,116 | ₩163,557 | +1.40% | 141.1만 |
|---|
| 2026.08.03 | ₩158,716 | ₩160,781 | ₩158,528 | ₩160,553 | +1.16% | 111.7만 |
|---|
| 2026.07.31 | ₩159,131 | ₩159,265 | ₩156,033 | ₩157,884 | -0.78% | 182.9만 |
|---|
| 2026.07.30 | ₩157,857 | ₩158,729 | ₩156,677 | ₩158,555 | +0.44% | 98.6만 |
|---|
| 2026.07.29 | ₩158,568 | ₩159,145 | ₩156,261 | ₩156,422 | -1.35% | 278.4만 |
|---|
| 2026.07.28 | ₩158,917 | ₩159,225 | ₩157,428 | ₩159,011 | +0.06% | 115.3만 |
|---|
| 2026.07.27 | ₩159,400 | ₩160,151 | ₩157,804 | ₩158,810 | -0.37% | 145만 |
|---|
| 2026.07.24 | ₩159,024 | ₩159,333 | ₩157,522 | ₩157,857 | -0.73% | 112.9만 |
|---|
| 2026.07.23 | ₩157,683 | ₩158,850 | ₩157,334 | ₩158,367 | +0.43% | 146.6만 |
|---|
| 2026.07.22 | ₩160,325 | ₩160,687 | ₩159,064 | ₩159,225 | -0.69% | 101.2만 |
|---|
| 2026.07.21 | ₩159,037 | ₩160,861 | ₩158,716 | ₩160,700 | +1.05% | 192.6만 |
|---|
| 2026.07.20 | ₩159,923 | ₩160,432 | ₩158,407 | ₩158,474 | -0.91% | 116만 |
|---|
| 2026.07.17 | ₩158,313 | ₩160,526 | ₩158,072 | ₩159,440 | +0.71% | 718.9만 |
|---|
| 2026.07.16 | ₩159,748 | ₩161,451 | ₩159,587 | ₩160,285 | +0.34% | 97.8만 |
|---|
| 2026.07.15 | ₩160,016 | ₩161,009 | ₩159,453 | ₩160,365 | +0.22% | 101.6만 |
|---|
| 2026.07.14 | ₩160,204 | ₩160,472 | ₩159,252 | ₩159,668 | -0.33% | 159.1만 |
|---|
| 2026.07.13 | ₩159,936 | ₩160,325 | ₩158,635 | ₩159,037 | -0.56% | 148.6만 |
|---|
| 2026.07.10 | ₩161,371 | ₩161,599 | ₩159,172 | ₩160,432 | -0.58% | 129만 |
|---|
| 2026.07.09 | ₩159,976 | ₩161,465 | ₩159,856 | ₩161,143 | +0.73% | 105.7만 |
|---|
| 2026.07.08 | ₩159,359 | ₩159,936 | ₩157,549 | ₩159,091 | -0.17% | 140.7만 |
|---|
| 2026.07.07 | ₩162,135 | ₩162,565 | ₩160,003 | ₩160,566 | -0.97% | 131.3만 |
|---|
| 2026.07.06 | ₩161,358 | ₩162,819 | ₩161,358 | ₩161,988 | +0.39% | 93.2만 |
|---|
| 2026.07.02 | ₩162,860 | ₩163,785 | ₩159,856 | ₩161,237 | -1.00% | 156.3만 |
|---|
| 2026.07.01 | ₩162,471 | ₩164,080 | ₩162,041 | ₩162,202 | -0.17% | 208.7만 |
|---|
| 2026.06.30 | ₩161,921 | ₩163,128 | ₩161,250 | ₩162,833 | +0.56% | 117.6만 |
|---|
| 2026.06.29 | ₩161,599 | ₩162,122 | ₩159,695 | ₩162,082 | +0.30% | 206만 |
|---|
| 2026.06.26 | ₩160,714 | ₩162,538 | ₩160,258 | ₩161,304 | +0.37% | 266만 |
|---|
| 2026.06.25 | ₩162,269 | ₩163,369 | ₩160,781 | ₩161,921 | -0.21% | 200.2만 |
|---|
| 2026.06.24 | ₩160,285 | ₩162,377 | ₩159,735 | ₩160,767 | +0.30% | 176.4만 |
|---|
| 2026.06.23 | ₩158,903 | ₩161,317 | ₩158,488 | ₩160,030 | +0.71% | 233.6만 |
|---|
| 2026.06.22 | ₩161,022 | ₩162,269 | ₩160,499 | ₩161,545 | +0.32% | 125만 |
|---|
| 2026.06.18 | ₩159,654 | ₩160,338 | ₩157,924 | ₩160,070 | +0.26% | 217만 |
|---|
| 2026.06.17 | ₩158,877 | ₩160,607 | ₩156,932 | ₩157,401 | -0.93% | 395.4만 |
|---|
| 2026.06.16 | ₩160,513 | ₩161,183 | ₩158,407 | ₩158,689 | -1.14% | 168.2만 |
|---|
| 2026.06.15 | ₩161,197 | ₩161,787 | ₩159,668 | ₩160,043 | -0.72% | 191.3만 |
|---|
| 2026.06.12 | ₩158,032 | ₩160,218 | ₩157,348 | ₩158,756 | +0.46% | 213.3만 |
|---|
| 2026.06.11 | ₩154,076 | ₩157,723 | ₩153,955 | ₩157,401 | +2.16% | 364.9만 |
|---|
| 2026.06.10 | ₩154,223 | ₩156,610 | ₩152,694 | ₩152,815 | -0.91% | 295만 |
|---|
| 2026.06.09 | ₩155,604 | ₩157,616 | ₩150,441 | ₩154,438 | -0.75% | 437.5만 |
|---|
| 2026.06.08 | ₩154,666 | ₩155,417 | ₩153,700 | ₩153,955 | -0.46% | 210만 |
|---|
| 2026.06.05 | ₩156,664 | ₩156,771 | ₩151,836 | ₩152,654 | -2.56% | 260.5만 |
|---|
| 2026.06.04 | ₩155,792 | ₩158,702 | ₩155,363 | ₩158,233 | +1.57% | 126.5만 |
|---|
| 2026.06.03 | ₩157,147 | ₩157,147 | ₩155,470 | ₩155,846 | -0.83% | 152.9만 |
|---|
| 2026.06.02 | ₩156,342 | ₩158,152 | ₩156,329 | ₩158,032 | +1.08% | 126.2만 |
|---|
| 2026.06.01 | ₩156,235 | ₩157,468 | ₩155,135 | ₩156,610 | +0.24% | 187.8만 |
|---|
| 2026.05.29 | ₩157,911 | ₩157,911 | ₩156,248 | ₩157,348 | -0.36% | 162.1만 |
|---|
| 2026.05.28 | ₩156,959 | ₩158,635 | ₩156,074 | ₩158,219 | +0.80% | 148.9만 |
|---|
| 2026.05.27 | ₩157,750 | ₩158,085 | ₩156,798 | ₩157,308 | -0.28% | 195.3만 |
|---|
| 2026.05.26 | ₩156,315 | ₩157,428 | ₩155,940 | ₩157,415 | +0.70% | 108.4만 |
|---|
| 2026.05.22 | ₩153,915 | ₩155,309 | ₩153,740 | ₩154,491 | +0.37% | 148.3만 |
|---|
| 2026.05.21 | ₩151,045 | ₩153,700 | ₩150,253 | ₩153,083 | +1.35% | 254.1만 |
|---|
| 2026.05.20 | ₩148,886 | ₩151,782 | ₩148,175 | ₩151,648 | +1.86% | 220.5만 |
|---|
| 2026.05.19 | ₩148,416 | ₩149,047 | ₩146,646 | ₩147,947 | -0.32% | 233.7만 |
|---|
| 2026.05.18 | ₩151,058 | ₩151,192 | ₩148,456 | ₩149,543 | -1.00% | 229.8만 |
|---|
| 2026.05.15 | ₩151,903 | ₩151,903 | ₩150,253 | ₩150,481 | -0.94% | 245.4만 |
|---|
| 2026.05.14 | ₩153,740 | ₩154,786 | ₩152,802 | ₩154,116 | +0.24% | 158.8만 |
|---|
| 2026.05.13 | ₩153,351 | ₩153,646 | ₩151,702 | ₩153,164 | -0.12% | 158.2만 |
|---|
| 2026.05.12 | ₩153,901 | ₩153,955 | ₩150,790 | ₩153,123 | -0.51% | 248.3만 |
|---|
| 2026.05.11 | ₩154,438 | ₩155,551 | ₩154,250 | ₩154,639 | +0.13% | 155.9만 |
|---|
| 2026.05.08 | ₩153,928 | ₩154,397 | ₩153,150 | ₩154,008 | +0.05% | 265.9만 |
|---|
| 2026.05.07 | ₩155,806 | ₩155,832 | ₩152,346 | ₩152,936 | -1.84% | 294.8만 |
|---|
| 2026.05.06 | ₩154,612 | ₩155,537 | ₩153,539 | ₩155,417 | +0.52% | 179.5만 |
|---|
| 2026.05.05 | ₩151,836 | ₩153,325 | ₩151,729 | ₩153,137 | +0.86% | 187.1만 |
|---|
| 2026.05.04 | ₩151,058 | ₩152,171 | ₩149,637 | ₩150,562 | -0.33% | 329.4만 |
|---|
| 2026.05.01 | ₩151,004 | ₩151,621 | ₩149,905 | ₩151,326 | +0.21% | 226.6만 |
|---|
| 2026.04.30 | ₩148,041 | ₩150,790 | ₩147,705 | ₩150,656 | +1.77% | 287.4만 |
|---|
| 2026.04.29 | ₩148,416 | ₩148,658 | ₩146,525 | ₩147,464 | -0.64% | 209.8만 |
|---|
| 2026.04.28 | ₩149,556 | ₩150,093 | ₩147,880 | ₩148,430 | -0.75% | 178.3만 |
|---|
| 2026.04.27 | ₩150,079 | ₩150,803 | ₩149,730 | ₩150,200 | +0.08% | 184.8만 |
|---|
| 2026.04.24 | ₩149,985 | ₩150,723 | ₩148,631 | ₩149,918 | -0.04% | 201.9만 |
|---|
| 2026.04.23 | ₩149,985 | ₩150,575 | ₩147,397 | ₩149,301 | -0.46% | 357.4만 |
|---|
| 2026.04.22 | ₩150,495 | ₩150,683 | ₩149,006 | ₩149,851 | -0.43% | 170.5만 |
|---|
| 2026.04.21 | ₩150,736 | ₩151,621 | ₩148,389 | ₩148,805 | -1.28% | 308.8만 |
|---|
| 2026.04.20 | ₩148,886 | ₩150,468 | ₩148,765 | ₩150,307 | +0.95% | 187.8만 |
|---|
| 2026.04.17 | ₩148,322 | ₩150,401 | ₩148,014 | ₩149,435 | +0.75% | 325.5만 |
|---|
| 2026.04.16 | ₩146,016 | ₩146,498 | ₩145,265 | ₩146,271 | +0.17% | 255.4만 |
|---|
| 2026.04.15 | ₩145,640 | ₩146,069 | ₩144,983 | ₩145,962 | +0.22% | 145.4만 |
|---|
| 2026.04.14 | ₩144,795 | ₩145,989 | ₩144,286 | ₩145,560 | +0.53% | 291.7만 |
|---|
| 2026.04.13 | ₩141,000 | ₩143,776 | ₩140,946 | ₩143,629 | +1.86% | 260.1만 |
|---|
| 2026.04.10 | ₩142,194 | ₩142,328 | ₩141,067 | ₩141,577 | -0.43% | 151.2만 |
|---|
| 2026.04.09 | ₩140,209 | ₩142,422 | ₩140,209 | ₩141,899 | +1.21% | 183.1만 |
|---|
| 2026.04.08 | ₩141,724 | ₩142,113 | ₩140,035 | ₩141,121 | -0.43% | 284.3만 |
|---|
| 2026.04.07 | ₩136,226 | ₩137,326 | ₩135,193 | ₩137,044 | +0.60% | 506만 |
|---|
| 2026.04.06 | ₩135,958 | ₩137,071 | ₩135,636 | ₩136,735 | +0.57% | 244.9만 |
|---|
| 2026.04.02 | ₩132,712 | ₩136,735 | ₩132,699 | ₩136,145 | +2.59% | 323만 |
|---|
| 2026.04.01 | ₩135,421 | ₩136,762 | ₩135,006 | ₩135,166 | -0.19% | 401.1만 |
|---|
| 2026.03.31 | ₩131,666 | ₩134,871 | ₩131,277 | ₩134,335 | +2.03% | 623.6만 |
|---|
| 2026.03.30 | ₩132,860 | ₩132,860 | ₩129,293 | ₩129,775 | -2.32% | 367.6만 |
|---|
| 2026.03.27 | ₩133,276 | ₩133,664 | ₩131,344 | ₩131,680 | -1.20% | 382.2만 |
|---|
| 2026.03.26 | ₩134,818 | ₩136,440 | ₩133,906 | ₩134,040 | -0.58% | 358.6만 |
|---|
| 2026.03.25 | ₩136,360 | ₩137,098 | ₩135,193 | ₩136,454 | +0.07% | 516.2만 |
|---|
| 2026.03.24 | ₩132,981 | ₩135,515 | ₩132,498 | ₩134,791 | +1.36% | 785.2만 |
|---|
| 2026.03.23 | ₩134,201 | ₩136,494 | ₩133,638 | ₩134,362 | +0.12% | 831.2만 |
|---|
| 2026.03.20 | ₩134,134 | ₩134,402 | ₩130,567 | ₩131,546 | -1.93% | 595만 |
|---|
| 2026.03.19 | ₩131,988 | ₩135,770 | ₩131,774 | ₩134,469 | +1.88% | 819.3만 |
|---|
| 2026.03.18 | ₩134,912 | ₩135,341 | ₩133,544 | ₩133,624 | -0.95% | 486.6만 |
|---|
| 2026.03.17 | ₩135,703 | ₩136,695 | ₩135,220 | ₩135,837 | +0.10% | 472.5만 |
|---|
| 2026.03.16 | ₩135,368 | ₩136,293 | ₩134,617 | ₩134,925 | -0.33% | 479.8만 |
|---|
| 2026.03.13 | ₩135,099 | ₩135,850 | ₩133,115 | ₩133,638 | -1.08% | 922.7만 |
|---|
| 2026.03.12 | ₩134,952 | ₩135,408 | ₩133,691 | ₩134,147 | -0.60% | 609.8만 |
|---|
| 2026.03.11 | ₩136,803 | ₩137,889 | ₩135,864 | ₩137,084 | +0.21% | 634.6만 |
|---|
| 2026.03.10 | ₩137,218 | ₩139,699 | ₩136,856 | ₩137,352 | +0.10% | 628.1만 |
|---|
| 2026.03.09 | ₩134,214 | ₩138,036 | ₩132,511 | ₩137,473 | +2.43% | 756.7만 |
|---|
| 2026.03.06 | ₩136,360 | ₩137,312 | ₩135,502 | ₩135,985 | -0.28% | 614.2만 |
|---|
| 2026.03.05 | ₩140,423 | ₩141,362 | ₩137,795 | ₩139,190 | -0.88% | 570.7만 |
|---|
| 2026.03.04 | ₩141,577 | ₩142,529 | ₩140,289 | ₩141,899 | +0.23% | 424.8만 |
|---|
| 2026.03.03 | ₩139,190 | ₩141,537 | ₩137,299 | ₩140,531 | +0.96% | 786.7만 |
|---|
| 2026.03.02 | ₩139,793 | ₩143,267 | ₩139,766 | ₩142,998 | +2.29% | 504.9만 |
|---|
| 2026.02.27 | ₩142,100 | ₩142,422 | ₩140,839 | ₩141,778 | -0.23% | 472.9만 |
|---|
| 2026.02.26 | ₩143,642 | ₩144,313 | ₩142,100 | ₩144,178 | +0.37% | 270.7만 |
|---|
| 2026.02.25 | ₩143,790 | ₩143,803 | ₩142,274 | ₩143,427 | -0.25% | 219.4만 |
|---|
| 2026.02.24 | ₩141,107 | ₩143,159 | ₩140,893 | ₩142,730 | +1.15% | 247.7만 |
|---|
| 2026.02.23 | ₩142,757 | ₩143,280 | ₩139,927 | ₩141,201 | -1.09% | 349만 |
|---|
| 2026.02.20 | ₩142,448 | ₩144,862 | ₩142,086 | ₩143,441 | +0.70% | 549.6만 |
|---|
| 2026.02.19 | ₩142,314 | ₩143,441 | ₩141,537 | ₩143,414 | +0.77% | 413.7만 |
|---|
| 2026.02.18 | ₩142,516 | ₩144,661 | ₩141,925 | ₩143,106 | +0.41% | 298.5만 |
|---|
| 2026.02.17 | ₩142,180 | ₩143,267 | ₩140,410 | ₩142,556 | +0.26% | 375.7만 |
|---|
| 2026.02.13 | ₩141,255 | ₩143,736 | ₩140,115 | ₩142,502 | +0.88% | 436.8만 |
|---|
| 2026.02.12 | ₩144,755 | ₩144,956 | ₩140,061 | ₩140,678 | -2.82% | 441.4만 |
|---|
| 2026.02.11 | ₩145,506 | ₩145,761 | ₩142,046 | ₩143,642 | -1.28% | 478.6만 |
|---|
| 2026.02.10 | ₩144,822 | ₩145,546 | ₩144,125 | ₩144,286 | -0.37% | 395.1만 |
|---|
| 2026.02.09 | ₩143,575 | ₩145,090 | ₩142,770 | ₩144,661 | +0.76% | 355.6만 |
|---|
| 2026.02.06 | ₩140,772 | ₩144,018 | ₩140,678 | ₩143,629 | +2.03% | 362.3만 |
|---|
| 2026.02.05 | ₩140,115 | ₩141,805 | ₩138,237 | ₩138,707 | -1.00% | 498.8만 |
|---|
| 2026.02.04 | ₩143,186 | ₩143,387 | ₩139,364 | ₩141,241 | -1.36% | 652.2만 |
|---|
| 2026.02.03 | ₩142,542 | ₩143,629 | ₩140,128 | ₩142,448 | -0.07% | 529.8만 |
|---|
| 2026.02.02 | ₩140,061 | ₩142,918 | ₩140,008 | ₩142,060 | +1.43% | 456.7만 |
|---|
| 2026.01.30 | ₩141,456 | ₩142,516 | ₩139,793 | ₩140,705 | -0.53% | 465.2만 |
|---|
| 2026.01.29 | ₩143,079 | ₩143,629 | ₩140,584 | ₩142,690 | -0.27% | 544.2만 |
|---|
| 2026.01.28 | ₩144,111 | ₩144,514 | ₩142,301 | ₩142,676 | -1.00% | 685.8만 |
|---|
| 2026.01.27 | ₩143,079 | ₩143,535 | ₩142,368 | ₩143,441 | +0.25% | 293만 |
|---|
| 2026.01.26 | ₩143,655 | ₩144,514 | ₩142,811 | ₩143,025 | -0.44% | 407.1만 |
|---|
| 2026.01.23 | ₩145,774 | ₩145,774 | ₩143,334 | ₩143,521 | -1.55% | 467.6만 |
|---|
| 2026.01.22 | ₩146,230 | ₩147,196 | ₩146,002 | ₩146,177 | -0.04% | 511.2만 |
|---|
| 2026.01.21 | ₩143,401 | ₩145,560 | ₩142,502 | ₩145,117 | +1.20% | 621.3만 |
|---|
| 2026.01.20 | ₩141,563 | ₩143,669 | ₩141,523 | ₩142,328 | +0.54% | 548.7만 |
|---|
| 2026.01.16 | ₩144,071 | ₩144,836 | ₩143,494 | ₩144,018 | -0.04% | 454.4만 |
|---|
| 2026.01.15 | ₩143,079 | ₩144,715 | ₩142,958 | ₩143,897 | +0.57% | 424.6만 |
|---|
| 2026.01.14 | ₩141,510 | ₩142,770 | ₩141,014 | ₩142,636 | +0.80% | 912만 |
|---|
| 2026.01.13 | ₩142,194 | ₩142,489 | ₩141,161 | ₩141,684 | -0.36% | 267.6만 |
|---|
| 2026.01.12 | ₩140,504 | ₩141,805 | ₩139,967 | ₩141,711 | +0.86% | 308.4만 |
|---|
| 2026.01.09 | ₩140,678 | ₩141,765 | ₩139,900 | ₩141,040 | +0.26% | 423.9만 |
|---|
| 2026.01.08 | ₩138,050 | ₩140,356 | ₩137,902 | ₩140,008 | +1.42% | 440.7만 |
|---|
| 2026.01.07 | ₩138,975 | ₩139,203 | ₩137,688 | ₩138,479 | -0.36% | 310.6만 |
|---|
| 2026.01.06 | ₩136,749 | ₩138,908 | ₩136,347 | ₩138,801 | +1.50% | 368.6만 |
|---|
| 2026.01.05 | ₩135,408 | ₩137,446 | ₩135,287 | ₩137,004 | +1.18% | 423.8만 |
|---|
| 2026.01.02 | ₩134,228 | ₩134,992 | ₩133,262 | ₩134,831 | +0.45% | 429.9만 |
|---|
| 2025.12.31 | ₩134,509 | ₩134,576 | ₩133,369 | ₩133,463 | -0.78% | 265.4만 |
|---|
| 2025.12.30 | ₩135,448 | ₩135,582 | ₩134,402 | ₩134,442 | -0.74% | 206.1만 |
|---|
| 2025.12.29 | ₩135,636 | ₩136,293 | ₩135,140 | ₩135,421 | -0.16% | 320.4만 |
|---|
| 2025.12.26 | ₩136,910 | ₩136,990 | ₩135,743 | ₩136,280 | -0.46% | 149.9만 |
|---|
| 2025.12.24 | ₩136,494 | ₩137,057 | ₩136,119 | ₩136,977 | +0.35% | 105.8만 |
|---|
| 2025.12.23 | ₩136,816 | ₩137,232 | ₩136,320 | ₩136,642 | -0.13% | 232.2만 |
|---|
| 2025.12.22 | ₩136,735 | ₩138,264 | ₩136,695 | ₩137,433 | +0.51% | 232.6만 |
|---|
| 2025.12.19 | ₩135,582 | ₩136,789 | ₩135,502 | ₩136,481 | +0.66% | 245.2만 |
|---|
| 2025.12.18 | ₩136,105 | ₩136,735 | ₩135,046 | ₩135,314 | -0.58% | 273만 |
|---|
| 2025.12.17 | ₩136,199 | ₩137,178 | ₩134,228 | ₩134,469 | -1.27% | 389.1만 |
|---|
| 2025.12.16 | ₩136,172 | ₩137,151 | ₩135,180 | ₩135,944 | -0.17% | 411.8만 |
|---|
| 2025.12.15 | ₩138,573 | ₩138,626 | ₩136,508 | ₩136,575 | -1.44% | 213.2만 |
|---|
| 2025.12.12 | ₩139,874 | ₩140,008 | ₩137,446 | ₩137,661 | -1.58% | 285.7만 |
|---|
| 2025.12.11 | ₩138,077 | ₩139,914 | ₩137,902 | ₩139,793 | +1.24% | 223.6만 |
|---|
| 2025.12.10 | ₩136,038 | ₩139,109 | ₩135,877 | ₩138,184 | +1.58% | 281.2만 |
|---|
| 2025.12.09 | ₩135,676 | ₩137,138 | ₩135,622 | ₩136,320 | +0.47% | 147.2만 |
|---|
| 2025.12.08 | ₩137,004 | ₩137,031 | ₩135,676 | ₩136,065 | -0.69% | 146.5만 |
|---|
| 2025.12.05 | ₩136,360 | ₩137,004 | ₩135,703 | ₩135,971 | -0.29% | 141.2만 |
|---|
| 2025.12.04 | ₩135,019 | ₩137,017 | ₩134,778 | ₩136,561 | +1.14% | 424.4만 |
|---|
| 2025.12.03 | ₩133,276 | ₩135,461 | ₩133,128 | ₩135,368 | +1.57% | 109.4만 |
|---|
| 2025.12.02 | ₩134,094 | ₩134,094 | ₩132,927 | ₩132,940 | -0.86% | 117.1만 |
|---|
| 2025.12.01 | ₩133,168 | ₩134,469 | ₩133,021 | ₩133,182 | +0.01% | 153.6만 |
|---|
| 2025.11.28 | ₩134,550 | ₩134,898 | ₩133,986 | ₩134,885 | +0.25% | 67.3만 |
|---|
| 2025.11.26 | ₩132,900 | ₩134,912 | ₩132,739 | ₩134,094 | +0.90% | 141.5만 |
|---|
| 2025.11.25 | ₩130,513 | ₩133,155 | ₩130,151 | ₩132,900 | +1.83% | 182.5만 |
|---|
| 2025.11.24 | ₩127,898 | ₩130,325 | ₩127,697 | ₩130,044 | +1.68% | 183.7만 |
|---|
| 2025.11.21 | ₩124,639 | ₩128,542 | ₩124,518 | ₩127,737 | +2.49% | 304.1만 |
|---|
| 2025.11.20 | ₩128,609 | ₩129,614 | ₩124,116 | ₩124,237 | -3.40% | 359.1만 |
|---|
| 2025.11.19 | ₩126,610 | ₩128,139 | ₩126,047 | ₩126,570 | -0.03% | 155만 |
|---|
| 2025.11.18 | ₩125,444 | ₩127,455 | ₩125,216 | ₩126,570 | +0.90% | 303.7만 |
|---|
| 2025.11.17 | ₩128,179 | ₩128,904 | ₩125,658 | ₩126,195 | -1.55% | 257.4만 |
|---|
| 2025.11.14 | ₩126,476 | ₩129,386 | ₩126,449 | ₩128,729 | +1.78% | 298.1만 |
|---|
| 2025.11.13 | ₩131,103 | ₩131,546 | ₩127,858 | ₩128,367 | -2.09% | 326.5만 |
|---|
| 2025.11.12 | ₩132,726 | ₩133,571 | ₩131,894 | ₩132,069 | -0.50% | 243.9만 |
|---|
| 2025.11.11 | ₩131,948 | ₩132,672 | ₩131,465 | ₩132,417 | +0.36% | 126.3만 |
|---|
| 2025.11.10 | ₩132,833 | ₩132,940 | ₩131,344 | ₩132,270 | -0.42% | 233.2만 |
|---|
| 2025.11.07 | ₩129,239 | ₩131,023 | ₩128,099 | ₩130,996 | +1.36% | 359.2만 |
|---|
| 2025.11.06 | ₩132,431 | ₩132,685 | ₩130,111 | ₩130,298 | -1.61% | 267.7만 |
|---|
| 2025.11.05 | ₩131,170 | ₩133,222 | ₩131,009 | ₩132,672 | +1.15% | 251.6만 |
|---|
| 2025.11.04 | ₩131,090 | ₩132,310 | ₩130,660 | ₩130,754 | -0.26% | 274.7만 |
|---|
| 2025.11.03 | ₩133,450 | ₩133,477 | ₩131,465 | ₩133,061 | -0.29% | 324.5만 |
|---|
| 2025.10.31 | ₩132,846 | ₩133,799 | ₩132,122 | ₩133,490 | +0.48% | 324.4만 |
|---|
| 2025.10.30 | ₩132,981 | ₩134,550 | ₩132,645 | ₩132,753 | -0.17% | 281.2만 |
|---|
| 2025.10.29 | ₩134,885 | ₩136,132 | ₩132,699 | ₩133,852 | -0.77% | 398.7만 |
|---|
| 2025.10.28 | ₩135,301 | ₩136,038 | ₩134,536 | ₩134,979 | -0.24% | 226.3만 |
|---|
| 2025.10.27 | ₩136,494 | ₩136,749 | ₩135,314 | ₩135,716 | -0.57% | 163.4만 |
|---|
| 2025.10.24 | ₩135,421 | ₩136,132 | ₩134,992 | ₩135,220 | -0.15% | 184.8만 |
|---|
| 2025.10.23 | ₩132,417 | ₩133,973 | ₩132,109 | ₩133,584 | +0.88% | 342.9만 |
|---|
| 2025.10.22 | ₩133,369 | ₩133,839 | ₩130,526 | ₩131,948 | -1.07% | 476.8만 |
|---|
| 2025.10.21 | ₩134,134 | ₩134,630 | ₩133,088 | ₩133,906 | -0.17% | 153.9만 |
|---|
| 2025.10.20 | ₩133,705 | ₩134,603 | ₩133,450 | ₩134,509 | +0.60% | 211만 |
|---|
| 2025.10.17 | ₩131,827 | ₩132,887 | ₩130,902 | ₩131,961 | +0.10% | 378.9만 |
|---|
| 2025.10.16 | ₩136,105 | ₩136,212 | ₩132,297 | ₩132,887 | -2.36% | 447.9만 |
|---|
| 2025.10.15 | ₩135,730 | ₩137,004 | ₩133,933 | ₩135,730 | 0.00% | 310.6만 |
|---|
| 2025.10.14 | ₩130,781 | ₩135,301 | ₩130,325 | ₩134,375 | +2.75% | 385.9만 |
|---|
| 2025.10.13 | ₩131,103 | ₩132,605 | ₩130,888 | ₩132,471 | +1.04% | 517만 |
|---|
| 2025.10.10 | ₩133,249 | ₩133,799 | ₩128,810 | ₩128,917 | -3.25% | 822.1만 |
|---|