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 | ₩31,415 | ₩31,467 | ₩31,394 | ₩31,467 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,494 | ₩31,541 | ₩31,477 | ₩31,477 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,708 | ₩31,761 | ₩31,701 | ₩31,761 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,848 | ₩31,869 | ₩31,394 | ₩31,728 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,461 | ₩31,755 | ₩31,461 | ₩31,564 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,628 | ₩31,628 | ₩31,467 | ₩31,467 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,821 | ₩31,948 | ₩31,755 | ₩31,875 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,276 | ₩32,316 | ₩32,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,282 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,236 | ₩32,423 | ₩32,182 | ₩32,423 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,503 | ₩32,503 | ₩32,382 | ₩32,449 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,529 | ₩32,703 | ₩32,529 | ₩32,590 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,389 | ₩32,389 | ₩32,249 | ₩32,249 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,104 | ₩33,104 | ₩32,783 | ₩32,877 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,117 | ₩33,117 | ₩33,010 | ₩33,104 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,676 | ₩32,823 | ₩32,516 | ₩32,529 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,585 | ₩33,585 | ₩33,224 | ₩33,311 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,344 | ₩33,585 | ₩33,237 | ₩33,257 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,090 | ₩33,090 | ₩32,877 | ₩33,064 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,837 | ₩33,077 | ₩32,837 | ₩32,917 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,730 | ₩32,743 | ₩32,543 | ₩32,656 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,890 | ₩32,930 | ₩32,757 | ₩32,903 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,157 | ₩33,378 | ₩33,157 | ₩33,351 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,645 | ₩33,645 | ₩33,398 | ₩33,530 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,745 | ₩34,039 | ₩33,745 | ₩34,039 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,344 | ₩33,398 | ₩33,318 | ₩33,398 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,384 | ₩33,384 | ₩33,291 | ₩33,291 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,251 | ₩33,371 | ₩33,251 | ₩33,364 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,930 | ₩33,331 | ₩32,930 | ₩33,237 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,077 | ₩33,344 | ₩33,077 | ₩33,164 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,090 | ₩33,197 | ₩33,064 | ₩33,064 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,144 | ₩33,144 | ₩32,997 | ₩33,144 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,690 | ₩32,690 | ₩32,543 | ₩32,590 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,062 | ₩32,436 | ₩32,062 | ₩32,417 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,648 | ₩31,995 | ₩31,634 | ₩31,935 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,953 | ₩31,140 | ₩30,739 | ₩30,753 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,860 | ₩31,023 | ₩30,860 | ₩30,953 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,993 | ₩31,180 | ₩30,886 | ₩30,970 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,167 | ₩31,167 | ₩30,917 | ₩30,933 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,247 | ₩31,447 | ₩31,113 | ₩31,121 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,022 | ₩32,195 | ₩31,970 | ₩32,195 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,396 | ₩32,463 | ₩32,329 | ₩32,329 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,316 | ₩32,316 | ₩32,129 | ₩32,129 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,195 | ₩32,309 | ₩32,182 | ₩32,182 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,075 | ₩32,301 | ₩31,060 | ₩32,082 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,236 | ₩32,236 | ₩32,008 | ₩32,075 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,262 | ₩32,463 | ₩32,182 | ₩32,289 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,583 | ₩32,583 | ₩32,369 | ₩32,449 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,195 | ₩32,249 | ₩32,062 | ₩32,182 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,514 | ₩31,581 | ₩31,247 | ₩31,581 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,940 | ₩31,915 | ₩30,940 | ₩31,902 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,405 | ₩30,552 | ₩29,844 | ₩30,439 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,178 | ₩30,325 | ₩30,138 | ₩30,245 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,071 | ₩30,071 | ₩29,791 | ₩29,820 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,439 | ₩30,539 | ₩30,341 | ₩30,439 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,526 | ₩30,672 | ₩30,325 | ₩30,579 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,659 | ₩30,659 | ₩29,858 | ₩30,058 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,060 | ₩31,300 | ₩30,860 | ₩30,900 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,835 | ₩31,835 | ₩31,514 | ₩31,715 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,341 | ₩32,382 | ₩32,169 | ₩32,276 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,636 | ₩32,636 | ₩32,195 | ₩32,436 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,329 | ₩32,329 | ₩31,861 | ₩31,881 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,262 | ₩32,456 | ₩32,262 | ₩32,396 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,984 | ₩33,237 | ₩32,265 | ₩32,324 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,117 | ₩33,117 | ₩32,930 | ₩33,024 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,692 | ₩33,692 | ₩33,144 | ₩33,304 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,318 | ₩33,465 | ₩33,251 | ₩33,328 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,224 | ₩33,224 | ₩33,050 | ₩33,050 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,598 | ₩33,598 | ₩33,064 | ₩33,184 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,066 | ₩34,066 | ₩33,531 | ₩33,704 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,959 | ₩34,039 | ₩33,799 | ₩33,859 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,545 | ₩33,678 | ₩33,491 | ₩33,652 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,131 | ₩33,531 | ₩33,131 | ₩33,505 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,117 | ₩33,665 | ₩32,757 | ₩33,144 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,505 | ₩33,598 | ₩33,291 | ₩33,447 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,398 | ₩33,972 | ₩33,398 | ₩33,877 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,879 | ₩33,879 | ₩33,545 | ₩33,665 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,052 | ₩34,734 | ₩33,799 | ₩33,932 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,491 | ₩33,732 | ₩33,324 | ₩33,732 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,184 | ₩33,184 | ₩32,695 | ₩32,695 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,384 | ₩33,384 | ₩33,037 | ₩33,037 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,903 | ₩33,131 | ₩32,903 | ₩32,964 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,984 | ₩32,984 | ₩32,396 | ₩32,409 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,730 | ₩32,997 | ₩32,423 | ₩32,984 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,676 | ₩32,730 | ₩32,249 | ₩32,463 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,543 | ₩32,716 | ₩32,062 | ₩32,249 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,556 | ₩32,703 | ₩32,329 | ₩32,342 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,491 | ₩33,505 | ₩32,837 | ₩32,984 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,211 | ₩33,261 | ₩33,050 | ₩33,165 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,037 | ₩33,037 | ₩32,678 | ₩32,797 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,224 | ₩33,358 | ₩32,930 | ₩32,930 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,705 | ₩33,705 | ₩33,411 | ₩33,411 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,173 | ₩34,279 | ₩33,986 | ₩34,175 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,066 | ₩34,126 | ₩33,999 | ₩34,126 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,493 | ₩34,493 | ₩34,067 | ₩34,186 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,066 | ₩34,573 | ₩34,066 | ₩34,529 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,600 | ₩34,600 | ₩34,066 | ₩34,466 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,134 | ₩35,134 | ₩34,654 | ₩34,667 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,388 | ₩35,589 | ₩35,388 | ₩35,495 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,134 | ₩36,671 | ₩34,847 | ₩35,375 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,961 | ₩35,475 | ₩34,961 | ₩35,374 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,054 | ₩35,331 | ₩35,054 | ₩35,154 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,682 | ₩36,056 | ₩35,335 | ₩36,043 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,934 | ₩35,121 | ₩34,827 | ₩34,827 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,749 | ₩35,749 | ₩35,014 | ₩35,374 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,535 | ₩35,709 | ₩35,241 | ₩35,701 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,134 | ₩35,602 | ₩35,134 | ₩35,542 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,348 | ₩35,415 | ₩35,134 | ₩35,217 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,335 | ₩35,696 | ₩35,281 | ₩35,696 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,613 | ₩35,215 | ₩34,613 | ₩35,121 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,493 | ₩34,734 | ₩34,493 | ₩34,533 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,493 | ₩35,068 | ₩34,493 | ₩35,013 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,553 | ₩34,667 | ₩34,493 | ₩34,667 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,493 | ₩34,734 | ₩34,493 | ₩34,600 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,333 | ₩35,001 | ₩34,333 | ₩34,934 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,333 | ₩34,333 | ₩33,972 | ₩34,199 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,346 | ₩34,559 | ₩34,320 | ₩34,413 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,867 | ₩34,867 | ₩34,539 | ₩34,806 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,426 | ₩35,001 | ₩34,413 | ₩35,001 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,825 | ₩34,072 | ₩33,558 | ₩33,893 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,547 | ₩34,547 | ₩33,959 | ₩34,079 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,066 | ₩34,547 | ₩34,066 | ₩34,199 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,331 | ₩34,400 | ₩33,331 | ₩34,039 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,463 | ₩33,048 | ₩32,463 | ₩32,890 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,463 | ₩32,476 | ₩32,278 | ₩32,449 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,781 | ₩32,302 | ₩31,781 | ₩32,142 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,995 | ₩32,234 | ₩31,795 | ₩31,885 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,102 | ₩32,349 | ₩31,795 | ₩32,329 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,062 | ₩32,356 | ₩31,995 | ₩32,329 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,245 | ₩30,459 | ₩29,872 | ₩30,285 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,552 | ₩30,552 | ₩29,784 | ₩30,151 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,579 | ₩30,873 | ₩30,539 | ₩30,739 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,900 | ₩31,006 | ₩30,706 | ₩30,706 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,898 | ₩30,659 | ₩29,898 | ₩30,499 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,684 | ₩29,818 | ₩29,577 | ₩29,625 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,058 | ₩30,058 | ₩29,377 | ₩29,476 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,430 | ₩29,564 | ₩29,150 | ₩29,150 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,684 | ₩29,684 | ₩29,390 | ₩29,430 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,722 | ₩29,016 | ₩28,722 | ₩28,776 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,989 | ₩29,323 | ₩28,842 | ₩28,987 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,697 | ₩29,697 | ₩28,802 | ₩28,866 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,192 | ₩30,265 | ₩29,891 | ₩30,005 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,713 | ₩30,860 | ₩30,218 | ₩30,351 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,367 | ₩31,367 | ₩30,937 | ₩30,937 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,713 | ₩30,992 | ₩30,392 | ₩30,806 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,726 | ₩30,726 | ₩29,684 | ₩29,684 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,499 | ₩30,499 | ₩29,700 | ₩29,844 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,900 | ₩31,207 | ₩30,405 | ₩30,616 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,860 | ₩30,860 | ₩30,138 | ₩30,178 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,858 | ₩30,742 | ₩29,270 | ₩30,742 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,062 | ₩32,062 | ₩30,860 | ₩31,073 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,743 | ₩32,743 | ₩32,257 | ₩32,396 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,131 | ₩33,131 | ₩32,409 | ₩32,569 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,144 | ₩33,144 | ₩32,062 | ₩32,236 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,945 | ₩33,986 | ₩33,746 | ₩33,839 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,800 | ₩34,800 | ₩34,052 | ₩34,253 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,052 | ₩34,400 | ₩33,932 | ₩34,159 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,026 | ₩34,106 | ₩33,672 | ₩33,758 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,892 | ₩34,353 | ₩33,892 | ₩34,226 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,480 | ₩34,734 | ₩33,839 | ₩33,905 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,384 | ₩34,453 | ₩33,384 | ₩34,426 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,331 | ₩33,598 | ₩33,144 | ₩33,171 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,692 | ₩33,745 | ₩33,157 | ₩33,331 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,665 | ₩33,852 | ₩33,104 | ₩33,420 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,917 | ₩33,638 | ₩32,917 | ₩33,625 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,611 | ₩33,611 | ₩32,817 | ₩32,957 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,997 | ₩33,197 | ₩32,957 | ₩33,184 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,129 | ₩32,129 | ₩31,821 | ₩31,995 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,022 | ₩32,022 | ₩31,661 | ₩31,661 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,541 | ₩31,875 | ₩31,541 | ₩31,847 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,329 | ₩32,329 | ₩31,568 | ₩31,568 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,730 | ₩32,730 | ₩32,244 | ₩32,436 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,757 | ₩32,757 | ₩32,222 | ₩32,249 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,663 | ₩32,757 | ₩32,583 | ₩32,676 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,264 | ₩33,371 | ₩33,233 | ₩33,298 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,837 | ₩32,837 | ₩32,463 | ₩32,730 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,663 | ₩32,730 | ₩32,329 | ₩32,402 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,197 | ₩33,197 | ₩32,903 | ₩32,997 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,451 | ₩33,478 | ₩33,331 | ₩33,379 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,186 | ₩34,199 | ₩34,074 | ₩34,079 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,707 | ₩34,707 | ₩34,226 | ₩34,360 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,012 | ₩34,226 | ₩33,825 | ₩34,070 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,333 | ₩34,373 | ₩33,852 | ₩34,226 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,039 | ₩34,426 | ₩34,039 | ₩34,333 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,333 | ₩34,333 | ₩33,752 | ₩33,825 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,680 | ₩34,680 | ₩34,253 | ₩34,520 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,734 | ₩34,734 | ₩34,633 | ₩34,680 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,132 | ₩34,533 | ₩34,132 | ₩34,440 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,226 | ₩34,279 | ₩33,913 | ₩34,119 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,413 | ₩34,413 | ₩34,226 | ₩34,266 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,587 | ₩34,587 | ₩34,320 | ₩34,466 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,879 | ₩34,106 | ₩33,799 | ₩34,106 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,012 | ₩34,012 | ₩33,427 | ₩33,712 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,812 | ₩33,812 | ₩33,505 | ₩33,799 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,026 | ₩34,026 | ₩33,494 | ₩33,598 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,264 | ₩33,445 | ₩33,209 | ₩33,445 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,010 | ₩33,024 | ₩32,819 | ₩33,010 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,064 | ₩33,064 | ₩32,423 | ₩32,569 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,026 | ₩34,026 | ₩33,502 | ₩33,785 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,692 | ₩34,139 | ₩33,617 | ₩34,039 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,331 | ₩33,331 | ₩33,024 | ₩33,237 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,955 | ₩32,336 | ₩31,955 | ₩32,324 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,414 | ₩31,474 | ₩31,274 | ₩31,314 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,394 | ₩31,461 | ₩31,060 | ₩31,088 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,474 | ₩31,661 | ₩31,447 | ₩31,474 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,060 | ₩31,113 | ₩30,819 | ₩30,819 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,993 | ₩30,993 | ₩30,539 | ₩30,786 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,995 | ₩32,129 | ₩31,701 | ₩32,129 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,396 | ₩32,396 | ₩31,608 | ₩32,169 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,451 | ₩33,451 | ₩32,690 | ₩32,930 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,970 | ₩33,024 | ₩32,826 | ₩32,946 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,636 | ₩32,679 | ₩32,583 | ₩32,650 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,489 | ₩32,529 | ₩32,396 | ₩32,529 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,102 | ₩32,529 | ₩32,090 | ₩32,476 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,115 | ₩32,529 | ₩32,089 | ₩32,376 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,795 | ₩31,915 | ₩31,795 | ₩31,914 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,688 | ₩31,915 | ₩31,661 | ₩31,915 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,167 | ₩31,795 | ₩31,167 | ₩31,692 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,993 | ₩31,040 | ₩30,860 | ₩30,980 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,993 | ₩31,079 | ₩30,940 | ₩30,998 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,151 | ₩30,662 | ₩30,151 | ₩30,574 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,485 | ₩30,686 | ₩30,151 | ₩30,155 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,459 | ₩30,572 | ₩30,205 | ₩30,380 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,526 | ₩30,595 | ₩30,459 | ₩30,595 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,445 | ₩30,551 | ₩30,085 | ₩30,125 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,815 | ₩30,726 | ₩29,804 | ₩30,023 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,657 | ₩29,875 | ₩29,550 | ₩29,777 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,844 | ₩30,078 | ₩29,777 | ₩29,898 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,029 | ₩29,183 | ₩28,989 | ₩29,112 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,989 | ₩28,989 | ₩28,746 | ₩28,922 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,350 | ₩29,363 | ₩29,016 | ₩29,363 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,125 | ₩30,226 | ₩29,831 | ₩29,884 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,432 | ₩30,566 | ₩30,232 | ₩30,431 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,619 | ₩30,619 | ₩29,871 | ₩30,432 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,858 | ₩29,858 | ₩29,403 | ₩29,537 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,365 | ₩30,365 | ₩30,192 | ₩30,284 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,153 | ₩31,153 | ₩30,713 | ₩30,734 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,634 | ₩31,634 | ₩31,381 | ₩31,554 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,621 | ₩31,648 | ₩31,340 | ₩31,568 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,461 | ₩31,461 | ₩30,726 | ₩30,813 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,634 | ₩31,674 | ₩31,490 | ₩31,548 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,501 | ₩31,582 | ₩31,394 | ₩31,582 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,327 | ₩31,327 | ₩31,064 | ₩31,282 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,953 | ₩31,033 | ₩30,860 | ₩30,860 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,394 | ₩31,394 | ₩30,352 | ₩30,846 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,863 | ₩32,863 | ₩32,623 | ₩32,663 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,598 | ₩33,598 | ₩33,237 | ₩33,344 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,411 | ₩33,411 | ₩33,092 | ₩33,197 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,944 | ₩33,530 | ₩32,944 | ₩33,407 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,997 | ₩33,371 | ₩32,997 | ₩33,304 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,850 | ₩32,850 | ₩32,329 | ₩32,396 | -1.38% | 2.3만 |
|---|