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 | ₩31,408 | ₩31,460 | ₩31,386 | ₩31,460 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,486 | ₩31,533 | ₩31,469 | ₩31,469 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,700 | ₩31,753 | ₩31,693 | ₩31,753 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,840 | ₩31,862 | ₩31,386 | ₩31,720 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,453 | ₩31,747 | ₩31,453 | ₩31,556 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,620 | ₩31,620 | ₩31,460 | ₩31,460 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,814 | ₩31,940 | ₩31,747 | ₩31,867 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,268 | ₩32,308 | ₩32,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,274 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,228 | ₩32,415 | ₩32,174 | ₩32,415 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,495 | ₩32,495 | ₩32,374 | ₩32,441 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,521 | ₩32,695 | ₩32,521 | ₩32,581 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,381 | ₩32,381 | ₩32,241 | ₩32,241 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,096 | ₩33,096 | ₩32,775 | ₩32,869 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,109 | ₩33,109 | ₩33,002 | ₩33,096 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,668 | ₩32,815 | ₩32,508 | ₩32,521 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,576 | ₩33,576 | ₩33,216 | ₩33,303 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,336 | ₩33,576 | ₩33,229 | ₩33,249 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,082 | ₩33,082 | ₩32,869 | ₩33,056 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,829 | ₩33,069 | ₩32,829 | ₩32,909 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,722 | ₩32,735 | ₩32,535 | ₩32,648 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,882 | ₩32,922 | ₩32,748 | ₩32,895 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,149 | ₩33,369 | ₩33,149 | ₩33,343 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,637 | ₩33,637 | ₩33,390 | ₩33,522 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,737 | ₩34,031 | ₩33,737 | ₩34,031 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,336 | ₩33,390 | ₩33,309 | ₩33,390 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,376 | ₩33,376 | ₩33,283 | ₩33,283 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,243 | ₩33,363 | ₩33,243 | ₩33,356 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,922 | ₩33,323 | ₩32,922 | ₩33,229 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,069 | ₩33,336 | ₩33,069 | ₩33,156 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,082 | ₩33,189 | ₩33,056 | ₩33,056 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,136 | ₩33,136 | ₩32,989 | ₩33,136 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,682 | ₩32,682 | ₩32,535 | ₩32,581 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,054 | ₩32,428 | ₩32,054 | ₩32,409 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,640 | ₩31,987 | ₩31,627 | ₩31,927 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,945 | ₩31,132 | ₩30,732 | ₩30,745 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,852 | ₩31,015 | ₩30,852 | ₩30,945 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,985 | ₩31,172 | ₩30,879 | ₩30,963 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,159 | ₩31,159 | ₩30,909 | ₩30,925 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,239 | ₩31,440 | ₩31,106 | ₩31,114 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,014 | ₩32,187 | ₩31,962 | ₩32,187 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,388 | ₩32,455 | ₩32,321 | ₩32,321 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,308 | ₩32,308 | ₩32,121 | ₩32,121 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,187 | ₩32,301 | ₩32,174 | ₩32,174 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,067 | ₩32,293 | ₩31,052 | ₩32,074 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,228 | ₩32,228 | ₩32,000 | ₩32,067 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,254 | ₩32,455 | ₩32,174 | ₩32,281 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,575 | ₩32,575 | ₩32,361 | ₩32,441 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,187 | ₩32,241 | ₩32,054 | ₩32,174 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,506 | ₩31,573 | ₩31,239 | ₩31,573 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,932 | ₩31,907 | ₩30,932 | ₩31,894 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,398 | ₩30,545 | ₩29,837 | ₩30,431 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,171 | ₩30,318 | ₩30,131 | ₩30,238 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,064 | ₩30,064 | ₩29,783 | ₩29,813 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,431 | ₩30,531 | ₩30,334 | ₩30,431 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,518 | ₩30,665 | ₩30,318 | ₩30,571 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,652 | ₩30,652 | ₩29,850 | ₩30,051 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,052 | ₩31,293 | ₩30,852 | ₩30,892 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,827 | ₩31,827 | ₩31,506 | ₩31,707 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,333 | ₩32,374 | ₩32,161 | ₩32,268 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,628 | ₩32,628 | ₩32,187 | ₩32,428 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,321 | ₩32,321 | ₩31,854 | ₩31,874 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,254 | ₩32,448 | ₩32,254 | ₩32,388 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,975 | ₩33,229 | ₩32,257 | ₩32,316 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,109 | ₩33,109 | ₩32,922 | ₩33,016 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,683 | ₩33,683 | ₩33,136 | ₩33,296 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,456 | ₩33,243 | ₩33,320 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,216 | ₩33,216 | ₩33,042 | ₩33,042 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,590 | ₩33,590 | ₩33,056 | ₩33,176 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,057 | ₩34,057 | ₩33,523 | ₩33,695 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,950 | ₩34,031 | ₩33,790 | ₩33,850 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,536 | ₩33,670 | ₩33,483 | ₩33,643 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,122 | ₩33,523 | ₩33,122 | ₩33,496 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,109 | ₩33,657 | ₩32,748 | ₩33,136 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,496 | ₩33,590 | ₩33,283 | ₩33,439 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,390 | ₩33,964 | ₩33,390 | ₩33,869 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,870 | ₩33,870 | ₩33,536 | ₩33,657 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,044 | ₩34,725 | ₩33,790 | ₩33,924 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,483 | ₩33,723 | ₩33,316 | ₩33,723 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,176 | ₩33,176 | ₩32,687 | ₩32,687 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,376 | ₩33,376 | ₩33,029 | ₩33,029 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,895 | ₩33,122 | ₩32,895 | ₩32,955 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,975 | ₩32,975 | ₩32,388 | ₩32,401 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,722 | ₩32,989 | ₩32,415 | ₩32,975 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,668 | ₩32,722 | ₩32,241 | ₩32,455 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,535 | ₩32,708 | ₩32,054 | ₩32,241 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,548 | ₩32,695 | ₩32,321 | ₩32,334 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,483 | ₩33,496 | ₩32,829 | ₩32,975 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,203 | ₩33,253 | ₩33,042 | ₩33,157 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,029 | ₩33,029 | ₩32,670 | ₩32,788 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,216 | ₩33,349 | ₩32,922 | ₩32,922 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,697 | ₩33,697 | ₩33,403 | ₩33,403 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,164 | ₩34,271 | ₩33,977 | ₩34,167 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,057 | ₩34,117 | ₩33,991 | ₩34,117 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,485 | ₩34,485 | ₩34,059 | ₩34,177 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,057 | ₩34,565 | ₩34,057 | ₩34,521 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,592 | ₩34,592 | ₩34,057 | ₩34,458 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,126 | ₩35,126 | ₩34,645 | ₩34,658 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,380 | ₩35,580 | ₩35,380 | ₩35,486 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,126 | ₩36,662 | ₩34,839 | ₩35,366 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,952 | ₩35,466 | ₩34,952 | ₩35,365 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,046 | ₩35,322 | ₩35,046 | ₩35,146 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,673 | ₩36,047 | ₩35,326 | ₩36,034 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,925 | ₩35,112 | ₩34,819 | ₩34,819 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,740 | ₩35,740 | ₩35,006 | ₩35,365 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,526 | ₩35,700 | ₩35,233 | ₩35,692 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,126 | ₩35,593 | ₩35,126 | ₩35,533 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,339 | ₩35,406 | ₩35,126 | ₩35,209 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,326 | ₩35,687 | ₩35,273 | ₩35,687 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,605 | ₩35,206 | ₩34,605 | ₩35,112 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,485 | ₩34,725 | ₩34,485 | ₩34,525 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,485 | ₩35,059 | ₩34,485 | ₩35,004 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,545 | ₩34,658 | ₩34,485 | ₩34,658 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,485 | ₩34,725 | ₩34,485 | ₩34,592 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,324 | ₩34,992 | ₩34,324 | ₩34,925 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,324 | ₩34,324 | ₩33,964 | ₩34,191 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,338 | ₩34,550 | ₩34,311 | ₩34,405 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,859 | ₩34,859 | ₩34,530 | ₩34,797 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,418 | ₩34,992 | ₩34,405 | ₩34,992 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,817 | ₩34,064 | ₩33,550 | ₩33,885 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,538 | ₩34,538 | ₩33,950 | ₩34,071 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,057 | ₩34,538 | ₩34,057 | ₩34,191 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,323 | ₩34,391 | ₩33,323 | ₩34,031 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,455 | ₩33,040 | ₩32,455 | ₩32,882 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,455 | ₩32,468 | ₩32,270 | ₩32,441 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,773 | ₩32,294 | ₩31,773 | ₩32,134 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,987 | ₩32,226 | ₩31,787 | ₩31,878 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,094 | ₩32,341 | ₩31,787 | ₩32,321 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,054 | ₩32,348 | ₩31,987 | ₩32,321 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,238 | ₩30,451 | ₩29,865 | ₩30,278 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,545 | ₩30,545 | ₩29,777 | ₩30,144 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,571 | ₩30,865 | ₩30,531 | ₩30,732 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,892 | ₩30,999 | ₩30,698 | ₩30,698 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,890 | ₩30,652 | ₩29,890 | ₩30,491 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,677 | ₩29,810 | ₩29,570 | ₩29,618 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,051 | ₩30,051 | ₩29,369 | ₩29,468 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,423 | ₩29,556 | ₩29,142 | ₩29,142 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,677 | ₩29,677 | ₩29,383 | ₩29,423 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,715 | ₩29,009 | ₩28,715 | ₩28,768 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,982 | ₩29,316 | ₩28,835 | ₩28,979 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,690 | ₩29,690 | ₩28,795 | ₩28,859 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,184 | ₩30,258 | ₩29,884 | ₩29,997 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,705 | ₩30,852 | ₩30,211 | ₩30,343 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,359 | ₩31,359 | ₩30,929 | ₩30,929 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,705 | ₩30,984 | ₩30,384 | ₩30,798 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,718 | ₩30,718 | ₩29,677 | ₩29,677 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,491 | ₩30,491 | ₩29,693 | ₩29,837 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,892 | ₩31,199 | ₩30,398 | ₩30,609 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,852 | ₩30,852 | ₩30,131 | ₩30,171 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,850 | ₩30,734 | ₩29,263 | ₩30,734 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,054 | ₩32,054 | ₩30,852 | ₩31,066 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,735 | ₩32,735 | ₩32,249 | ₩32,388 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,122 | ₩33,122 | ₩32,401 | ₩32,561 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,136 | ₩33,136 | ₩32,054 | ₩32,228 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,937 | ₩33,977 | ₩33,738 | ₩33,830 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,792 | ₩34,792 | ₩34,044 | ₩34,244 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,044 | ₩34,391 | ₩33,924 | ₩34,151 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,017 | ₩34,097 | ₩33,663 | ₩33,750 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,884 | ₩34,344 | ₩33,884 | ₩34,218 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,471 | ₩34,725 | ₩33,830 | ₩33,897 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,376 | ₩34,445 | ₩33,376 | ₩34,418 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,323 | ₩33,590 | ₩33,136 | ₩33,162 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,683 | ₩33,737 | ₩33,149 | ₩33,323 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,657 | ₩33,844 | ₩33,096 | ₩33,412 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,909 | ₩33,630 | ₩32,909 | ₩33,617 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,603 | ₩33,603 | ₩32,809 | ₩32,949 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,989 | ₩33,189 | ₩32,949 | ₩33,176 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,121 | ₩32,121 | ₩31,814 | ₩31,987 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,014 | ₩32,014 | ₩31,653 | ₩31,653 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,533 | ₩31,867 | ₩31,533 | ₩31,839 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,321 | ₩32,321 | ₩31,560 | ₩31,560 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,722 | ₩32,722 | ₩32,236 | ₩32,428 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,748 | ₩32,748 | ₩32,214 | ₩32,241 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,655 | ₩32,748 | ₩32,575 | ₩32,668 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,256 | ₩33,363 | ₩33,225 | ₩33,289 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,829 | ₩32,829 | ₩32,455 | ₩32,722 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,655 | ₩32,722 | ₩32,321 | ₩32,394 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,189 | ₩33,189 | ₩32,895 | ₩32,989 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,443 | ₩33,470 | ₩33,323 | ₩33,371 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,177 | ₩34,191 | ₩34,065 | ₩34,071 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,698 | ₩34,698 | ₩34,218 | ₩34,351 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,004 | ₩34,218 | ₩33,817 | ₩34,061 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,364 | ₩33,844 | ₩34,218 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,031 | ₩34,418 | ₩34,031 | ₩34,324 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,324 | ₩34,324 | ₩33,743 | ₩33,817 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,672 | ₩34,672 | ₩34,244 | ₩34,511 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,725 | ₩34,725 | ₩34,625 | ₩34,672 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,124 | ₩34,525 | ₩34,124 | ₩34,431 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,218 | ₩34,271 | ₩33,905 | ₩34,111 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,405 | ₩34,405 | ₩34,218 | ₩34,258 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,578 | ₩34,578 | ₩34,311 | ₩34,458 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,870 | ₩34,097 | ₩33,790 | ₩34,097 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,004 | ₩34,004 | ₩33,419 | ₩33,703 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,804 | ₩33,804 | ₩33,496 | ₩33,790 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,017 | ₩34,017 | ₩33,486 | ₩33,590 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,256 | ₩33,436 | ₩33,201 | ₩33,436 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,002 | ₩33,016 | ₩32,811 | ₩33,002 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,056 | ₩33,056 | ₩32,415 | ₩32,561 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,017 | ₩34,017 | ₩33,494 | ₩33,777 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,683 | ₩34,131 | ₩33,609 | ₩34,031 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,323 | ₩33,323 | ₩33,016 | ₩33,229 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,947 | ₩32,328 | ₩31,947 | ₩32,316 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,406 | ₩31,466 | ₩31,266 | ₩31,306 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,386 | ₩31,453 | ₩31,052 | ₩31,080 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,466 | ₩31,653 | ₩31,440 | ₩31,466 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,052 | ₩31,106 | ₩30,812 | ₩30,812 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,985 | ₩30,985 | ₩30,531 | ₩30,778 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,987 | ₩32,121 | ₩31,693 | ₩32,121 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,388 | ₩32,388 | ₩31,600 | ₩32,161 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,443 | ₩33,443 | ₩32,682 | ₩32,922 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,962 | ₩33,016 | ₩32,818 | ₩32,938 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,628 | ₩32,671 | ₩32,575 | ₩32,642 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,481 | ₩32,521 | ₩32,388 | ₩32,521 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,094 | ₩32,521 | ₩32,082 | ₩32,468 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,107 | ₩32,521 | ₩32,081 | ₩32,368 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,787 | ₩31,907 | ₩31,787 | ₩31,906 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,680 | ₩31,907 | ₩31,653 | ₩31,907 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,159 | ₩31,787 | ₩31,159 | ₩31,684 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,985 | ₩31,032 | ₩30,852 | ₩30,972 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,985 | ₩31,071 | ₩30,932 | ₩30,991 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,144 | ₩30,654 | ₩30,144 | ₩30,566 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,478 | ₩30,678 | ₩30,144 | ₩30,148 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,451 | ₩30,565 | ₩30,197 | ₩30,372 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,518 | ₩30,587 | ₩30,451 | ₩30,587 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,438 | ₩30,543 | ₩30,077 | ₩30,117 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,807 | ₩30,718 | ₩29,797 | ₩30,016 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,650 | ₩29,868 | ₩29,543 | ₩29,770 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,837 | ₩30,071 | ₩29,770 | ₩29,890 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,022 | ₩29,176 | ₩28,982 | ₩29,105 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,982 | ₩28,982 | ₩28,739 | ₩28,915 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,343 | ₩29,356 | ₩29,009 | ₩29,356 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,117 | ₩30,219 | ₩29,824 | ₩29,877 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,425 | ₩30,558 | ₩30,224 | ₩30,423 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,611 | ₩30,611 | ₩29,864 | ₩30,425 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,850 | ₩29,850 | ₩29,396 | ₩29,530 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,358 | ₩30,358 | ₩30,184 | ₩30,276 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,146 | ₩31,146 | ₩30,705 | ₩30,726 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,627 | ₩31,627 | ₩31,373 | ₩31,546 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,613 | ₩31,640 | ₩31,333 | ₩31,560 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,453 | ₩31,453 | ₩30,718 | ₩30,805 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,627 | ₩31,667 | ₩31,482 | ₩31,540 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,493 | ₩31,574 | ₩31,386 | ₩31,574 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,319 | ₩31,319 | ₩31,056 | ₩31,274 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,945 | ₩31,026 | ₩30,852 | ₩30,852 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,386 | ₩31,386 | ₩30,344 | ₩30,839 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,855 | ₩32,855 | ₩32,615 | ₩32,655 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,590 | ₩33,590 | ₩33,229 | ₩33,336 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,403 | ₩33,403 | ₩33,084 | ₩33,189 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,935 | ₩33,522 | ₩32,935 | ₩33,399 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,989 | ₩33,363 | ₩32,989 | ₩33,296 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,842 | ₩32,842 | ₩32,321 | ₩32,388 | -1.38% | 2.3만 |
|---|