시장 데이터를 불러오는 중
전체 종목
Global X MSCI Vietnam ETF 과거 주가
Global X MSCI Vietnam ETF · VNAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI Vietnam ETF · VNAM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,512 | ₩31,564 | ₩31,490 | ₩31,564 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,591 | ₩31,638 | ₩31,574 | ₩31,574 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,805 | ₩31,859 | ₩31,799 | ₩31,859 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,946 | ₩31,968 | ₩31,490 | ₩31,825 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,557 | ₩31,852 | ₩31,557 | ₩31,661 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,725 | ₩31,725 | ₩31,564 | ₩31,564 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,919 | ₩32,047 | ₩31,852 | ₩31,973 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,375 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,382 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,335 | ₩32,522 | ₩32,281 | ₩32,522 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,603 | ₩32,603 | ₩32,482 | ₩32,549 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,629 | ₩32,804 | ₩32,629 | ₩32,690 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,489 | ₩32,489 | ₩32,348 | ₩32,348 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,206 | ₩33,206 | ₩32,884 | ₩32,978 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,219 | ₩33,219 | ₩33,112 | ₩33,206 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,777 | ₩32,924 | ₩32,616 | ₩32,629 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,688 | ₩33,688 | ₩33,326 | ₩33,413 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,447 | ₩33,688 | ₩33,340 | ₩33,360 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,192 | ₩33,192 | ₩32,978 | ₩33,165 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,938 | ₩33,179 | ₩32,938 | ₩33,018 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,830 | ₩32,844 | ₩32,643 | ₩32,757 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,991 | ₩33,031 | ₩32,857 | ₩33,005 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,259 | ₩33,480 | ₩33,259 | ₩33,454 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,748 | ₩33,748 | ₩33,501 | ₩33,633 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,849 | ₩34,144 | ₩33,849 | ₩34,144 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,447 | ₩33,501 | ₩33,420 | ₩33,501 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,487 | ₩33,487 | ₩33,393 | ₩33,393 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,353 | ₩33,474 | ₩33,353 | ₩33,467 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩33,031 | ₩33,434 | ₩33,031 | ₩33,340 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,179 | ₩33,447 | ₩33,179 | ₩33,266 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,192 | ₩33,299 | ₩33,165 | ₩33,165 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,246 | ₩33,246 | ₩33,098 | ₩33,246 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,790 | ₩32,790 | ₩32,643 | ₩32,690 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,160 | ₩32,536 | ₩32,160 | ₩32,517 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,745 | ₩32,093 | ₩31,732 | ₩32,033 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩31,048 | ₩31,236 | ₩30,834 | ₩30,847 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,954 | ₩31,118 | ₩30,954 | ₩31,048 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩31,088 | ₩31,276 | ₩30,981 | ₩31,066 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,263 | ₩31,263 | ₩31,012 | ₩31,028 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,343 | ₩31,544 | ₩31,209 | ₩31,217 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,120 | ₩32,294 | ₩32,068 | ₩32,294 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,495 | ₩32,562 | ₩32,428 | ₩32,428 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,415 | ₩32,415 | ₩32,227 | ₩32,227 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,294 | ₩32,408 | ₩32,281 | ₩32,281 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,174 | ₩32,400 | ₩31,155 | ₩32,181 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,335 | ₩32,335 | ₩32,107 | ₩32,174 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,361 | ₩32,562 | ₩32,281 | ₩32,388 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,683 | ₩32,683 | ₩32,469 | ₩32,549 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,294 | ₩32,348 | ₩32,160 | ₩32,281 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,611 | ₩31,678 | ₩31,343 | ₩31,678 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩31,035 | ₩32,013 | ₩31,035 | ₩32,000 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,499 | ₩30,646 | ₩29,936 | ₩30,532 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,271 | ₩30,418 | ₩30,231 | ₩30,338 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,164 | ₩30,164 | ₩29,882 | ₩29,912 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,532 | ₩30,633 | ₩30,435 | ₩30,532 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,619 | ₩30,767 | ₩30,418 | ₩30,673 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,753 | ₩30,753 | ₩29,949 | ₩30,150 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,155 | ₩31,397 | ₩30,954 | ₩30,995 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,933 | ₩31,933 | ₩31,611 | ₩31,812 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,441 | ₩32,482 | ₩32,268 | ₩32,375 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,737 | ₩32,737 | ₩32,294 | ₩32,536 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,428 | ₩32,428 | ₩31,959 | ₩31,980 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,361 | ₩32,556 | ₩32,361 | ₩32,495 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩33,085 | ₩33,340 | ₩32,364 | ₩32,423 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,219 | ₩33,031 | ₩33,125 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,795 | ₩33,795 | ₩33,246 | ₩33,407 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,420 | ₩33,567 | ₩33,353 | ₩33,431 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,326 | ₩33,326 | ₩33,152 | ₩33,152 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,702 | ₩33,702 | ₩33,165 | ₩33,286 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,171 | ₩34,171 | ₩33,635 | ₩33,807 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩34,063 | ₩34,144 | ₩33,903 | ₩33,963 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,648 | ₩33,782 | ₩33,594 | ₩33,755 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,232 | ₩33,635 | ₩33,232 | ₩33,608 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,219 | ₩33,769 | ₩32,857 | ₩33,246 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,608 | ₩33,702 | ₩33,393 | ₩33,550 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,501 | ₩34,077 | ₩33,501 | ₩33,982 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,983 | ₩33,983 | ₩33,648 | ₩33,769 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,157 | ₩34,841 | ₩33,903 | ₩34,037 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,594 | ₩33,836 | ₩33,427 | ₩33,836 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,286 | ₩33,286 | ₩32,796 | ₩32,796 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,487 | ₩33,487 | ₩33,139 | ₩33,139 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩33,005 | ₩33,232 | ₩33,005 | ₩33,065 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩33,085 | ₩33,085 | ₩32,495 | ₩32,509 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,830 | ₩33,098 | ₩32,522 | ₩33,085 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,777 | ₩32,830 | ₩32,348 | ₩32,562 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,643 | ₩32,817 | ₩32,160 | ₩32,348 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,656 | ₩32,804 | ₩32,428 | ₩32,442 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,594 | ₩33,608 | ₩32,938 | ₩33,085 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,313 | ₩33,364 | ₩33,152 | ₩33,267 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,139 | ₩33,139 | ₩32,778 | ₩32,897 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,326 | ₩33,460 | ₩33,031 | ₩33,031 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,809 | ₩33,809 | ₩33,514 | ₩33,514 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,278 | ₩34,385 | ₩34,090 | ₩34,280 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,171 | ₩34,231 | ₩34,104 | ₩34,231 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,599 | ₩34,599 | ₩34,172 | ₩34,291 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,171 | ₩34,680 | ₩34,171 | ₩34,635 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,707 | ₩34,707 | ₩34,171 | ₩34,573 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,243 | ₩35,243 | ₩34,760 | ₩34,774 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,497 | ₩35,698 | ₩35,497 | ₩35,604 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,243 | ₩36,784 | ₩34,954 | ₩35,484 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩35,068 | ₩35,584 | ₩35,068 | ₩35,482 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,162 | ₩35,440 | ₩35,162 | ₩35,263 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,792 | ₩36,167 | ₩35,444 | ₩36,154 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩35,042 | ₩35,229 | ₩34,934 | ₩34,934 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,859 | ₩35,859 | ₩35,122 | ₩35,482 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,645 | ₩35,819 | ₩35,350 | ₩35,811 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,243 | ₩35,712 | ₩35,243 | ₩35,651 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,457 | ₩35,524 | ₩35,243 | ₩35,326 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,444 | ₩35,805 | ₩35,390 | ₩35,805 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,720 | ₩35,323 | ₩34,720 | ₩35,229 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,599 | ₩34,841 | ₩34,599 | ₩34,640 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,599 | ₩35,176 | ₩34,599 | ₩35,121 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,660 | ₩34,774 | ₩34,599 | ₩34,774 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,599 | ₩34,841 | ₩34,599 | ₩34,707 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,439 | ₩35,109 | ₩34,439 | ₩35,042 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,439 | ₩34,439 | ₩34,077 | ₩34,305 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,452 | ₩34,665 | ₩34,425 | ₩34,519 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,975 | ₩34,975 | ₩34,645 | ₩34,913 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,532 | ₩35,109 | ₩34,519 | ₩35,109 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,929 | ₩34,177 | ₩33,661 | ₩33,998 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,653 | ₩34,653 | ₩34,063 | ₩34,184 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,171 | ₩34,653 | ₩34,171 | ₩34,305 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,434 | ₩34,506 | ₩33,434 | ₩34,144 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,562 | ₩33,149 | ₩32,562 | ₩32,991 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,562 | ₩32,576 | ₩32,378 | ₩32,549 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,879 | ₩32,402 | ₩31,879 | ₩32,241 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩32,093 | ₩32,333 | ₩31,892 | ₩31,984 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,201 | ₩32,449 | ₩31,892 | ₩32,428 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,160 | ₩32,455 | ₩32,093 | ₩32,428 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,338 | ₩30,552 | ₩29,964 | ₩30,378 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,646 | ₩30,646 | ₩29,876 | ₩30,244 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,673 | ₩30,968 | ₩30,633 | ₩30,834 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,995 | ₩31,102 | ₩30,800 | ₩30,800 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,990 | ₩30,753 | ₩29,990 | ₩30,593 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,775 | ₩29,909 | ₩29,668 | ₩29,716 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,150 | ₩30,150 | ₩29,467 | ₩29,566 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,521 | ₩29,655 | ₩29,239 | ₩29,239 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,775 | ₩29,775 | ₩29,480 | ₩29,521 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,810 | ₩29,105 | ₩28,810 | ₩28,864 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩29,078 | ₩29,413 | ₩28,931 | ₩29,076 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,789 | ₩29,789 | ₩28,891 | ₩28,955 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,284 | ₩30,358 | ₩29,983 | ₩30,097 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,807 | ₩30,954 | ₩30,311 | ₩30,444 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,464 | ₩31,464 | ₩31,032 | ₩31,032 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,807 | ₩31,087 | ₩30,485 | ₩30,901 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,820 | ₩30,820 | ₩29,775 | ₩29,775 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,593 | ₩30,593 | ₩29,791 | ₩29,936 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,995 | ₩31,303 | ₩30,499 | ₩30,711 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,954 | ₩30,954 | ₩30,231 | ₩30,271 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,949 | ₩30,837 | ₩29,360 | ₩30,837 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,160 | ₩32,160 | ₩30,954 | ₩31,169 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,844 | ₩32,844 | ₩32,356 | ₩32,495 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,232 | ₩33,232 | ₩32,509 | ₩32,670 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,246 | ₩33,246 | ₩32,160 | ₩32,335 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩34,050 | ₩34,090 | ₩33,850 | ₩33,943 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,908 | ₩34,908 | ₩34,157 | ₩34,358 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,157 | ₩34,506 | ₩34,037 | ₩34,264 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,130 | ₩34,211 | ₩33,775 | ₩33,862 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,996 | ₩34,459 | ₩33,996 | ₩34,331 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,586 | ₩34,841 | ₩33,943 | ₩34,010 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,487 | ₩34,559 | ₩33,487 | ₩34,532 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,434 | ₩33,702 | ₩33,246 | ₩33,273 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,795 | ₩33,849 | ₩33,259 | ₩33,434 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,769 | ₩33,956 | ₩33,206 | ₩33,523 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩33,018 | ₩33,742 | ₩33,018 | ₩33,728 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,715 | ₩33,715 | ₩32,918 | ₩33,058 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩33,098 | ₩33,299 | ₩33,058 | ₩33,286 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,227 | ₩32,227 | ₩31,919 | ₩32,093 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,120 | ₩32,120 | ₩31,758 | ₩31,758 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,638 | ₩31,973 | ₩31,638 | ₩31,945 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,428 | ₩32,428 | ₩31,665 | ₩31,665 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,830 | ₩32,830 | ₩32,343 | ₩32,536 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,857 | ₩32,857 | ₩32,321 | ₩32,348 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,763 | ₩32,857 | ₩32,683 | ₩32,777 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,366 | ₩33,474 | ₩33,336 | ₩33,400 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,938 | ₩32,938 | ₩32,562 | ₩32,830 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,763 | ₩32,830 | ₩32,428 | ₩32,502 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,299 | ₩33,299 | ₩33,005 | ₩33,098 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,554 | ₩33,581 | ₩33,434 | ₩33,482 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,291 | ₩34,305 | ₩34,179 | ₩34,184 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,814 | ₩34,814 | ₩34,331 | ₩34,465 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,117 | ₩34,331 | ₩33,929 | ₩34,175 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,439 | ₩34,479 | ₩33,956 | ₩34,331 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,144 | ₩34,532 | ₩34,144 | ₩34,439 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,439 | ₩34,439 | ₩33,856 | ₩33,929 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,787 | ₩34,787 | ₩34,358 | ₩34,626 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,841 | ₩34,841 | ₩34,740 | ₩34,787 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,238 | ₩34,640 | ₩34,238 | ₩34,546 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,331 | ₩34,385 | ₩34,018 | ₩34,224 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,519 | ₩34,519 | ₩34,331 | ₩34,372 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,693 | ₩34,693 | ₩34,425 | ₩34,573 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,983 | ₩34,211 | ₩33,903 | ₩34,211 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,117 | ₩34,117 | ₩33,530 | ₩33,815 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,916 | ₩33,916 | ₩33,608 | ₩33,903 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,130 | ₩34,130 | ₩33,597 | ₩33,702 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,366 | ₩33,547 | ₩33,312 | ₩33,547 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,112 | ₩33,125 | ₩32,920 | ₩33,112 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,165 | ₩33,165 | ₩32,522 | ₩32,670 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,130 | ₩34,130 | ₩33,605 | ₩33,889 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,795 | ₩34,244 | ₩33,720 | ₩34,144 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,434 | ₩33,434 | ₩33,125 | ₩33,340 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩32,053 | ₩32,435 | ₩32,053 | ₩32,423 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,511 | ₩31,571 | ₩31,370 | ₩31,410 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,490 | ₩31,557 | ₩31,155 | ₩31,184 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,571 | ₩31,758 | ₩31,544 | ₩31,571 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,155 | ₩31,209 | ₩30,914 | ₩30,914 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩31,088 | ₩31,088 | ₩30,633 | ₩30,881 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩32,093 | ₩32,227 | ₩31,799 | ₩32,227 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,495 | ₩32,495 | ₩31,705 | ₩32,268 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,554 | ₩33,554 | ₩32,790 | ₩33,031 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩33,072 | ₩33,125 | ₩32,927 | ₩33,048 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,737 | ₩32,780 | ₩32,683 | ₩32,750 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,589 | ₩32,629 | ₩32,495 | ₩32,629 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,201 | ₩32,629 | ₩32,189 | ₩32,576 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,214 | ₩32,629 | ₩32,187 | ₩32,475 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,892 | ₩32,013 | ₩31,892 | ₩32,012 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,785 | ₩32,013 | ₩31,758 | ₩32,013 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,263 | ₩31,892 | ₩31,263 | ₩31,789 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩31,088 | ₩31,135 | ₩30,954 | ₩31,075 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩31,088 | ₩31,174 | ₩31,035 | ₩31,094 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,244 | ₩30,756 | ₩30,244 | ₩30,668 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,579 | ₩30,780 | ₩30,244 | ₩30,248 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,552 | ₩30,666 | ₩30,298 | ₩30,473 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,619 | ₩30,689 | ₩30,552 | ₩30,689 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,539 | ₩30,645 | ₩30,177 | ₩30,217 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,907 | ₩30,820 | ₩29,896 | ₩30,116 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,748 | ₩29,967 | ₩29,641 | ₩29,869 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,936 | ₩30,171 | ₩29,869 | ₩29,990 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,119 | ₩29,273 | ₩29,078 | ₩29,202 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩29,078 | ₩29,078 | ₩28,835 | ₩29,011 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,440 | ₩29,454 | ₩29,105 | ₩29,454 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,217 | ₩30,319 | ₩29,923 | ₩29,976 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,526 | ₩30,660 | ₩30,325 | ₩30,524 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,713 | ₩30,713 | ₩29,963 | ₩30,526 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,949 | ₩29,949 | ₩29,494 | ₩29,628 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,459 | ₩30,459 | ₩30,284 | ₩30,377 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,249 | ₩31,249 | ₩30,807 | ₩30,829 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,732 | ₩31,732 | ₩31,477 | ₩31,651 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,718 | ₩31,745 | ₩31,437 | ₩31,665 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,557 | ₩31,557 | ₩30,820 | ₩30,908 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,732 | ₩31,772 | ₩31,587 | ₩31,645 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,598 | ₩31,679 | ₩31,490 | ₩31,679 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,423 | ₩31,423 | ₩31,159 | ₩31,378 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩31,048 | ₩31,129 | ₩30,954 | ₩30,954 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,490 | ₩31,490 | ₩30,445 | ₩30,941 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,964 | ₩32,964 | ₩32,723 | ₩32,763 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,702 | ₩33,702 | ₩33,340 | ₩33,447 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,514 | ₩33,194 | ₩33,299 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩33,045 | ₩33,633 | ₩33,045 | ₩33,510 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩33,098 | ₩33,474 | ₩33,098 | ₩33,407 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,951 | ₩32,951 | ₩32,428 | ₩32,495 | -1.38% | 2.3만 |
|---|