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 | ₩31,374 | ₩31,426 | ₩31,353 | ₩31,426 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,453 | ₩31,499 | ₩31,435 | ₩31,435 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,666 | ₩31,719 | ₩31,659 | ₩31,719 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,806 | ₩31,827 | ₩31,353 | ₩31,686 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,419 | ₩31,713 | ₩31,419 | ₩31,522 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,586 | ₩31,586 | ₩31,426 | ₩31,426 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,779 | ₩31,906 | ₩31,713 | ₩31,833 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,233 | ₩32,273 | ₩32,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,240 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,193 | ₩32,380 | ₩32,140 | ₩32,380 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,460 | ₩32,460 | ₩32,340 | ₩32,407 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,487 | ₩32,660 | ₩32,487 | ₩32,547 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,346 | ₩32,346 | ₩32,206 | ₩32,206 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,060 | ₩33,060 | ₩32,740 | ₩32,833 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,074 | ₩33,074 | ₩32,967 | ₩33,060 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,633 | ₩32,780 | ₩32,473 | ₩32,487 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,541 | ₩33,541 | ₩33,180 | ₩33,267 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,300 | ₩33,541 | ₩33,194 | ₩33,214 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,047 | ₩33,047 | ₩32,833 | ₩33,020 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,793 | ₩33,034 | ₩32,793 | ₩32,873 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,687 | ₩32,700 | ₩32,500 | ₩32,613 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,847 | ₩32,887 | ₩32,713 | ₩32,860 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,114 | ₩33,334 | ₩33,114 | ₩33,307 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,601 | ₩33,601 | ₩33,354 | ₩33,486 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,701 | ₩33,994 | ₩33,701 | ₩33,994 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,300 | ₩33,354 | ₩33,274 | ₩33,354 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,340 | ₩33,340 | ₩33,247 | ₩33,247 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,207 | ₩33,327 | ₩33,207 | ₩33,320 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,887 | ₩33,287 | ₩32,887 | ₩33,194 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,034 | ₩33,300 | ₩33,034 | ₩33,120 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,047 | ₩33,154 | ₩33,020 | ₩33,020 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,100 | ₩33,100 | ₩32,954 | ₩33,100 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,647 | ₩32,647 | ₩32,500 | ₩32,547 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,020 | ₩32,393 | ₩32,020 | ₩32,374 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,606 | ₩31,953 | ₩31,593 | ₩31,893 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,912 | ₩31,099 | ₩30,699 | ₩30,712 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,819 | ₩30,982 | ₩30,819 | ₩30,912 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,952 | ₩31,139 | ₩30,846 | ₩30,930 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,126 | ₩31,126 | ₩30,876 | ₩30,892 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,206 | ₩31,406 | ₩31,072 | ₩31,080 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩31,980 | ₩32,153 | ₩31,928 | ₩32,153 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,353 | ₩32,420 | ₩32,286 | ₩32,286 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,273 | ₩32,273 | ₩32,086 | ₩32,086 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,153 | ₩32,266 | ₩32,140 | ₩32,140 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,033 | ₩32,258 | ₩31,019 | ₩32,040 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,193 | ₩32,193 | ₩31,966 | ₩32,033 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,220 | ₩32,420 | ₩32,140 | ₩32,246 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,540 | ₩32,540 | ₩32,326 | ₩32,407 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,153 | ₩32,206 | ₩32,020 | ₩32,140 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,473 | ₩31,539 | ₩31,206 | ₩31,539 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,899 | ₩31,873 | ₩30,899 | ₩31,860 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,365 | ₩30,512 | ₩29,805 | ₩30,399 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,138 | ₩30,285 | ₩30,098 | ₩30,205 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,032 | ₩30,032 | ₩29,752 | ₩29,781 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,399 | ₩30,499 | ₩30,301 | ₩30,399 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,485 | ₩30,632 | ₩30,285 | ₩30,539 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,619 | ₩30,619 | ₩29,818 | ₩30,018 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,019 | ₩31,259 | ₩30,819 | ₩30,859 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,793 | ₩31,793 | ₩31,473 | ₩31,673 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,298 | ₩32,340 | ₩32,126 | ₩32,233 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,593 | ₩32,593 | ₩32,153 | ₩32,393 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,286 | ₩32,286 | ₩31,819 | ₩31,839 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,220 | ₩32,413 | ₩32,220 | ₩32,353 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,940 | ₩33,194 | ₩32,222 | ₩32,281 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,074 | ₩33,074 | ₩32,887 | ₩32,980 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,647 | ₩33,647 | ₩33,100 | ₩33,260 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,274 | ₩33,420 | ₩33,207 | ₩33,284 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,180 | ₩33,180 | ₩33,007 | ₩33,007 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,554 | ₩33,020 | ₩33,140 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,021 | ₩34,021 | ₩33,487 | ₩33,659 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,914 | ₩33,994 | ₩33,754 | ₩33,814 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,501 | ₩33,634 | ₩33,447 | ₩33,607 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,087 | ₩33,487 | ₩33,087 | ₩33,460 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,074 | ₩33,621 | ₩32,713 | ₩33,100 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,460 | ₩33,554 | ₩33,247 | ₩33,403 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,354 | ₩33,927 | ₩33,354 | ₩33,833 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,834 | ₩33,834 | ₩33,501 | ₩33,621 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,007 | ₩34,688 | ₩33,754 | ₩33,887 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,447 | ₩33,687 | ₩33,280 | ₩33,687 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,140 | ₩33,140 | ₩32,652 | ₩32,652 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,340 | ₩33,340 | ₩32,994 | ₩32,994 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,860 | ₩33,087 | ₩32,860 | ₩32,920 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,940 | ₩32,940 | ₩32,353 | ₩32,366 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,687 | ₩32,954 | ₩32,380 | ₩32,940 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,633 | ₩32,687 | ₩32,206 | ₩32,420 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,500 | ₩32,673 | ₩32,020 | ₩32,206 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,513 | ₩32,660 | ₩32,286 | ₩32,300 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,447 | ₩33,460 | ₩32,793 | ₩32,940 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,167 | ₩33,218 | ₩33,007 | ₩33,122 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩32,994 | ₩32,994 | ₩32,635 | ₩32,753 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,180 | ₩33,314 | ₩32,887 | ₩32,887 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,661 | ₩33,661 | ₩33,367 | ₩33,367 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,128 | ₩34,234 | ₩33,941 | ₩34,130 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,021 | ₩34,081 | ₩33,954 | ₩34,081 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,448 | ₩34,448 | ₩34,022 | ₩34,141 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,021 | ₩34,528 | ₩34,021 | ₩34,484 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,554 | ₩34,554 | ₩34,021 | ₩34,421 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,088 | ₩35,088 | ₩34,608 | ₩34,621 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,342 | ₩35,542 | ₩35,342 | ₩35,448 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,088 | ₩36,622 | ₩34,801 | ₩35,328 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,915 | ₩35,428 | ₩34,915 | ₩35,327 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,008 | ₩35,284 | ₩35,008 | ₩35,108 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,635 | ₩36,009 | ₩35,288 | ₩35,995 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,888 | ₩35,075 | ₩34,781 | ₩34,781 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,702 | ₩35,702 | ₩34,968 | ₩35,327 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,488 | ₩35,662 | ₩35,195 | ₩35,654 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,088 | ₩35,555 | ₩35,088 | ₩35,495 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,302 | ₩35,368 | ₩35,088 | ₩35,171 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,288 | ₩35,648 | ₩35,235 | ₩35,648 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,568 | ₩35,168 | ₩34,568 | ₩35,075 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,448 | ₩34,688 | ₩34,448 | ₩34,488 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,448 | ₩35,021 | ₩34,448 | ₩34,967 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,508 | ₩34,621 | ₩34,448 | ₩34,621 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,448 | ₩34,688 | ₩34,448 | ₩34,554 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,288 | ₩34,955 | ₩34,288 | ₩34,888 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,288 | ₩34,288 | ₩33,927 | ₩34,154 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,301 | ₩34,513 | ₩34,274 | ₩34,368 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,821 | ₩34,821 | ₩34,493 | ₩34,760 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,381 | ₩34,955 | ₩34,368 | ₩34,955 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,781 | ₩34,027 | ₩33,514 | ₩33,849 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,501 | ₩34,501 | ₩33,914 | ₩34,034 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,021 | ₩34,501 | ₩34,021 | ₩34,154 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,287 | ₩34,354 | ₩33,287 | ₩33,994 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,420 | ₩33,004 | ₩32,420 | ₩32,847 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,420 | ₩32,433 | ₩32,236 | ₩32,407 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,739 | ₩32,260 | ₩31,739 | ₩32,100 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,953 | ₩32,192 | ₩31,753 | ₩31,843 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,060 | ₩32,306 | ₩31,753 | ₩32,286 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,020 | ₩32,313 | ₩31,953 | ₩32,286 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,205 | ₩30,419 | ₩29,833 | ₩30,245 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,512 | ₩30,512 | ₩29,745 | ₩30,112 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,539 | ₩30,832 | ₩30,499 | ₩30,699 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,859 | ₩30,966 | ₩30,665 | ₩30,665 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,858 | ₩30,619 | ₩29,858 | ₩30,459 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,645 | ₩29,778 | ₩29,538 | ₩29,586 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,018 | ₩30,018 | ₩29,338 | ₩29,437 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,391 | ₩29,525 | ₩29,111 | ₩29,111 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,645 | ₩29,645 | ₩29,351 | ₩29,391 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,684 | ₩28,978 | ₩28,684 | ₩28,738 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,951 | ₩29,285 | ₩28,804 | ₩28,948 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,658 | ₩29,658 | ₩28,764 | ₩28,828 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,152 | ₩30,225 | ₩29,852 | ₩29,965 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,672 | ₩30,819 | ₩30,178 | ₩30,311 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,326 | ₩31,326 | ₩30,896 | ₩30,896 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,672 | ₩30,951 | ₩30,352 | ₩30,765 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,685 | ₩30,685 | ₩29,645 | ₩29,645 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,459 | ₩30,459 | ₩29,661 | ₩29,805 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,859 | ₩31,166 | ₩30,365 | ₩30,576 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,819 | ₩30,819 | ₩30,098 | ₩30,138 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,818 | ₩30,701 | ₩29,231 | ₩30,701 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,020 | ₩32,020 | ₩30,819 | ₩31,032 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,700 | ₩32,700 | ₩32,214 | ₩32,353 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,087 | ₩33,087 | ₩32,366 | ₩32,527 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,100 | ₩33,100 | ₩32,020 | ₩32,193 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,901 | ₩33,941 | ₩33,702 | ₩33,794 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,755 | ₩34,755 | ₩34,007 | ₩34,208 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,007 | ₩34,354 | ₩33,887 | ₩34,114 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩33,981 | ₩34,061 | ₩33,627 | ₩33,714 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,847 | ₩34,308 | ₩33,847 | ₩34,181 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,434 | ₩34,688 | ₩33,794 | ₩33,861 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,340 | ₩34,408 | ₩33,340 | ₩34,381 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,287 | ₩33,554 | ₩33,100 | ₩33,127 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,647 | ₩33,701 | ₩33,114 | ₩33,287 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,621 | ₩33,807 | ₩33,060 | ₩33,376 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,873 | ₩33,594 | ₩32,873 | ₩33,581 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,567 | ₩33,567 | ₩32,773 | ₩32,913 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,954 | ₩33,154 | ₩32,913 | ₩33,140 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,086 | ₩32,086 | ₩31,779 | ₩31,953 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩31,980 | ₩31,980 | ₩31,619 | ₩31,619 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,499 | ₩31,833 | ₩31,499 | ₩31,805 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,286 | ₩32,286 | ₩31,526 | ₩31,526 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,687 | ₩32,687 | ₩32,201 | ₩32,393 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,713 | ₩32,713 | ₩32,180 | ₩32,206 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,620 | ₩32,713 | ₩32,540 | ₩32,633 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,220 | ₩33,327 | ₩33,190 | ₩33,254 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,793 | ₩32,793 | ₩32,420 | ₩32,687 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,620 | ₩32,687 | ₩32,286 | ₩32,360 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,154 | ₩33,154 | ₩32,860 | ₩32,954 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,407 | ₩33,434 | ₩33,287 | ₩33,335 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,141 | ₩34,154 | ₩34,029 | ₩34,034 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,661 | ₩34,661 | ₩34,181 | ₩34,314 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩33,967 | ₩34,181 | ₩33,781 | ₩34,025 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,288 | ₩34,328 | ₩33,807 | ₩34,181 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩33,994 | ₩34,381 | ₩33,994 | ₩34,288 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,288 | ₩34,288 | ₩33,707 | ₩33,781 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,635 | ₩34,635 | ₩34,208 | ₩34,474 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,688 | ₩34,688 | ₩34,588 | ₩34,635 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,088 | ₩34,488 | ₩34,088 | ₩34,394 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,181 | ₩34,234 | ₩33,869 | ₩34,074 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,368 | ₩34,368 | ₩34,181 | ₩34,221 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,541 | ₩34,541 | ₩34,274 | ₩34,421 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,834 | ₩34,061 | ₩33,754 | ₩34,061 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩33,967 | ₩33,967 | ₩33,383 | ₩33,667 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,767 | ₩33,767 | ₩33,460 | ₩33,754 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩33,981 | ₩33,981 | ₩33,450 | ₩33,554 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,220 | ₩33,400 | ₩33,166 | ₩33,400 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩32,967 | ₩32,980 | ₩32,776 | ₩32,967 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,020 | ₩33,020 | ₩32,380 | ₩32,527 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩33,981 | ₩33,981 | ₩33,458 | ₩33,741 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,647 | ₩34,094 | ₩33,573 | ₩33,994 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,287 | ₩33,287 | ₩32,980 | ₩33,194 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,913 | ₩32,293 | ₩31,913 | ₩32,281 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,373 | ₩31,433 | ₩31,232 | ₩31,272 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,353 | ₩31,419 | ₩31,019 | ₩31,047 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,433 | ₩31,619 | ₩31,406 | ₩31,433 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,019 | ₩31,072 | ₩30,779 | ₩30,779 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,952 | ₩30,952 | ₩30,499 | ₩30,745 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,953 | ₩32,086 | ₩31,659 | ₩32,086 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,353 | ₩32,353 | ₩31,566 | ₩32,126 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,407 | ₩33,407 | ₩32,647 | ₩32,887 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,927 | ₩32,980 | ₩32,783 | ₩32,903 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,593 | ₩32,636 | ₩32,540 | ₩32,607 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,447 | ₩32,487 | ₩32,353 | ₩32,487 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,060 | ₩32,487 | ₩32,048 | ₩32,433 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,073 | ₩32,487 | ₩32,046 | ₩32,333 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,753 | ₩31,873 | ₩31,753 | ₩31,872 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,646 | ₩31,873 | ₩31,619 | ₩31,873 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,126 | ₩31,753 | ₩31,126 | ₩31,650 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,952 | ₩30,999 | ₩30,819 | ₩30,939 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,952 | ₩31,038 | ₩30,899 | ₩30,958 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,112 | ₩30,621 | ₩30,112 | ₩30,533 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,445 | ₩30,645 | ₩30,112 | ₩30,116 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,419 | ₩30,532 | ₩30,165 | ₩30,340 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,485 | ₩30,555 | ₩30,419 | ₩30,555 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,405 | ₩30,511 | ₩30,045 | ₩30,085 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,776 | ₩30,685 | ₩29,765 | ₩29,984 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,618 | ₩29,836 | ₩29,511 | ₩29,738 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,805 | ₩30,038 | ₩29,738 | ₩29,858 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩28,991 | ₩29,145 | ₩28,951 | ₩29,074 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,951 | ₩28,951 | ₩28,708 | ₩28,884 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,311 | ₩29,325 | ₩28,978 | ₩29,325 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,085 | ₩30,186 | ₩29,792 | ₩29,845 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,392 | ₩30,525 | ₩30,192 | ₩30,391 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,579 | ₩30,579 | ₩29,832 | ₩30,392 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,818 | ₩29,818 | ₩29,365 | ₩29,498 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,325 | ₩30,325 | ₩30,152 | ₩30,244 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,112 | ₩31,112 | ₩30,672 | ₩30,693 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,593 | ₩31,593 | ₩31,339 | ₩31,513 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,579 | ₩31,606 | ₩31,299 | ₩31,526 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,419 | ₩31,419 | ₩30,685 | ₩30,772 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,593 | ₩31,633 | ₩31,449 | ₩31,506 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,459 | ₩31,541 | ₩31,353 | ₩31,541 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,286 | ₩31,286 | ₩31,023 | ₩31,240 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,912 | ₩30,992 | ₩30,819 | ₩30,819 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,353 | ₩31,353 | ₩30,312 | ₩30,806 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,820 | ₩32,820 | ₩32,580 | ₩32,620 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,554 | ₩33,554 | ₩33,194 | ₩33,300 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,367 | ₩33,367 | ₩33,048 | ₩33,154 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,900 | ₩33,486 | ₩32,900 | ₩33,363 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,954 | ₩33,327 | ₩32,954 | ₩33,260 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,807 | ₩32,807 | ₩32,286 | ₩32,353 | -1.38% | 2.3만 |
|---|