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 | ₩31,396 | ₩31,448 | ₩31,374 | ₩31,448 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,475 | ₩31,521 | ₩31,457 | ₩31,457 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,688 | ₩31,742 | ₩31,681 | ₩31,742 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,828 | ₩31,850 | ₩31,374 | ₩31,708 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,441 | ₩31,735 | ₩31,441 | ₩31,544 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,608 | ₩31,608 | ₩31,448 | ₩31,448 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,802 | ₩31,928 | ₩31,735 | ₩31,855 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,256 | ₩32,296 | ₩32,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,262 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,215 | ₩32,402 | ₩32,162 | ₩32,402 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,482 | ₩32,482 | ₩32,362 | ₩32,429 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,509 | ₩32,683 | ₩32,509 | ₩32,569 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,369 | ₩32,369 | ₩32,229 | ₩32,229 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,083 | ₩33,083 | ₩32,763 | ₩32,856 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,097 | ₩33,097 | ₩32,990 | ₩33,083 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,656 | ₩32,803 | ₩32,496 | ₩32,509 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,564 | ₩33,564 | ₩33,203 | ₩33,290 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,324 | ₩33,564 | ₩33,217 | ₩33,237 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,070 | ₩33,070 | ₩32,856 | ₩33,043 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,816 | ₩33,057 | ₩32,816 | ₩32,896 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,709 | ₩32,723 | ₩32,523 | ₩32,636 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,870 | ₩32,910 | ₩32,736 | ₩32,883 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,137 | ₩33,357 | ₩33,137 | ₩33,330 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,624 | ₩33,624 | ₩33,377 | ₩33,509 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,724 | ₩34,018 | ₩33,724 | ₩34,018 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,324 | ₩33,377 | ₩33,297 | ₩33,377 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,364 | ₩33,364 | ₩33,270 | ₩33,270 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,230 | ₩33,350 | ₩33,230 | ₩33,344 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,910 | ₩33,310 | ₩32,910 | ₩33,217 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,057 | ₩33,324 | ₩33,057 | ₩33,143 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,070 | ₩33,177 | ₩33,043 | ₩33,043 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,123 | ₩33,123 | ₩32,976 | ₩33,123 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,669 | ₩32,669 | ₩32,523 | ₩32,569 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,042 | ₩32,416 | ₩32,042 | ₩32,397 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,628 | ₩31,975 | ₩31,615 | ₩31,915 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,934 | ₩31,121 | ₩30,720 | ₩30,734 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,840 | ₩31,003 | ₩30,840 | ₩30,934 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,974 | ₩31,161 | ₩30,867 | ₩30,951 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,147 | ₩31,147 | ₩30,898 | ₩30,914 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,228 | ₩31,428 | ₩31,094 | ₩31,102 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,002 | ₩32,175 | ₩31,950 | ₩32,175 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,376 | ₩32,442 | ₩32,309 | ₩32,309 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,296 | ₩32,296 | ₩32,109 | ₩32,109 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,175 | ₩32,289 | ₩32,162 | ₩32,162 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,055 | ₩32,281 | ₩31,041 | ₩32,062 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,215 | ₩32,215 | ₩31,989 | ₩32,055 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,242 | ₩32,442 | ₩32,162 | ₩32,269 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,563 | ₩32,563 | ₩32,349 | ₩32,429 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,175 | ₩32,229 | ₩32,042 | ₩32,162 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,495 | ₩31,561 | ₩31,228 | ₩31,561 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,920 | ₩31,895 | ₩30,920 | ₩31,882 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,386 | ₩30,533 | ₩29,826 | ₩30,420 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,159 | ₩30,306 | ₩30,119 | ₩30,226 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,053 | ₩30,053 | ₩29,772 | ₩29,802 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,420 | ₩30,520 | ₩30,322 | ₩30,420 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,507 | ₩30,653 | ₩30,306 | ₩30,560 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,640 | ₩30,640 | ₩29,839 | ₩30,039 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,041 | ₩31,281 | ₩30,840 | ₩30,880 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,815 | ₩31,815 | ₩31,495 | ₩31,695 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,321 | ₩32,362 | ₩32,149 | ₩32,256 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,616 | ₩32,616 | ₩32,175 | ₩32,416 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,309 | ₩32,309 | ₩31,842 | ₩31,862 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,242 | ₩32,436 | ₩32,242 | ₩32,376 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,963 | ₩33,217 | ₩32,245 | ₩32,304 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,097 | ₩33,097 | ₩32,910 | ₩33,003 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,671 | ₩33,671 | ₩33,123 | ₩33,284 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,297 | ₩33,444 | ₩33,230 | ₩33,308 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,203 | ₩33,203 | ₩33,030 | ₩33,030 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,577 | ₩33,577 | ₩33,043 | ₩33,163 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,045 | ₩34,045 | ₩33,511 | ₩33,683 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,938 | ₩34,018 | ₩33,778 | ₩33,838 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,524 | ₩33,657 | ₩33,470 | ₩33,631 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,110 | ₩33,511 | ₩33,110 | ₩33,484 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,097 | ₩33,644 | ₩32,736 | ₩33,123 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,484 | ₩33,577 | ₩33,270 | ₩33,426 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,377 | ₩33,951 | ₩33,377 | ₩33,856 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,858 | ₩33,858 | ₩33,524 | ₩33,644 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,031 | ₩34,712 | ₩33,778 | ₩33,911 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,470 | ₩33,711 | ₩33,304 | ₩33,711 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,163 | ₩33,163 | ₩32,675 | ₩32,675 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,364 | ₩33,364 | ₩33,017 | ₩33,017 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,883 | ₩33,110 | ₩32,883 | ₩32,943 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,963 | ₩32,963 | ₩32,376 | ₩32,389 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,709 | ₩32,976 | ₩32,402 | ₩32,963 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,656 | ₩32,709 | ₩32,229 | ₩32,442 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,523 | ₩32,696 | ₩32,042 | ₩32,229 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,536 | ₩32,683 | ₩32,309 | ₩32,322 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,470 | ₩33,484 | ₩32,816 | ₩32,963 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,190 | ₩33,241 | ₩33,030 | ₩33,145 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,017 | ₩33,017 | ₩32,657 | ₩32,776 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,203 | ₩33,337 | ₩32,910 | ₩32,910 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,684 | ₩33,684 | ₩33,390 | ₩33,390 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,151 | ₩34,258 | ₩33,964 | ₩34,154 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,045 | ₩34,105 | ₩33,978 | ₩34,105 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,472 | ₩34,472 | ₩34,046 | ₩34,165 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,045 | ₩34,552 | ₩34,045 | ₩34,508 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,579 | ₩34,579 | ₩34,045 | ₩34,445 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,113 | ₩35,113 | ₩34,632 | ₩34,645 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,366 | ₩35,567 | ₩35,366 | ₩35,473 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,113 | ₩36,648 | ₩34,826 | ₩35,353 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,939 | ₩35,453 | ₩34,939 | ₩35,352 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,032 | ₩35,309 | ₩35,032 | ₩35,133 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,660 | ₩36,034 | ₩35,313 | ₩36,020 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,912 | ₩35,099 | ₩34,806 | ₩34,806 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,727 | ₩35,727 | ₩34,992 | ₩35,352 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,513 | ₩35,687 | ₩35,219 | ₩35,679 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,113 | ₩35,580 | ₩35,113 | ₩35,520 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,326 | ₩35,393 | ₩35,113 | ₩35,195 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,313 | ₩35,673 | ₩35,259 | ₩35,673 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,592 | ₩35,193 | ₩34,592 | ₩35,099 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,472 | ₩34,712 | ₩34,472 | ₩34,512 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,472 | ₩35,046 | ₩34,472 | ₩34,991 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,532 | ₩34,645 | ₩34,472 | ₩34,645 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,472 | ₩34,712 | ₩34,472 | ₩34,579 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,312 | ₩34,979 | ₩34,312 | ₩34,912 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,312 | ₩34,312 | ₩33,951 | ₩34,178 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,325 | ₩34,537 | ₩34,298 | ₩34,392 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,846 | ₩34,846 | ₩34,517 | ₩34,784 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,405 | ₩34,979 | ₩34,392 | ₩34,979 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,804 | ₩34,051 | ₩33,537 | ₩33,872 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,525 | ₩34,525 | ₩33,938 | ₩34,058 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,045 | ₩34,525 | ₩34,045 | ₩34,178 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,310 | ₩34,378 | ₩33,310 | ₩34,018 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,442 | ₩33,027 | ₩32,442 | ₩32,870 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,442 | ₩32,456 | ₩32,258 | ₩32,429 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,762 | ₩32,282 | ₩31,762 | ₩32,122 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,975 | ₩32,214 | ₩31,775 | ₩31,866 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,082 | ₩32,329 | ₩31,775 | ₩32,309 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,042 | ₩32,336 | ₩31,975 | ₩32,309 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,226 | ₩30,440 | ₩29,854 | ₩30,266 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,533 | ₩30,533 | ₩29,766 | ₩30,133 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,560 | ₩30,854 | ₩30,520 | ₩30,720 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,880 | ₩30,987 | ₩30,687 | ₩30,687 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,879 | ₩30,640 | ₩29,879 | ₩30,480 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,665 | ₩29,799 | ₩29,559 | ₩29,607 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,039 | ₩30,039 | ₩29,358 | ₩29,457 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,412 | ₩29,545 | ₩29,131 | ₩29,131 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,665 | ₩29,665 | ₩29,372 | ₩29,412 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,704 | ₩28,998 | ₩28,704 | ₩28,758 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,971 | ₩29,305 | ₩28,824 | ₩28,969 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,679 | ₩29,679 | ₩28,784 | ₩28,848 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,173 | ₩30,246 | ₩29,872 | ₩29,986 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,693 | ₩30,840 | ₩30,200 | ₩30,332 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,348 | ₩31,348 | ₩30,918 | ₩30,918 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,693 | ₩30,973 | ₩30,373 | ₩30,787 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,707 | ₩30,707 | ₩29,665 | ₩29,665 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,480 | ₩30,480 | ₩29,681 | ₩29,826 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,880 | ₩31,187 | ₩30,386 | ₩30,597 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,840 | ₩30,840 | ₩30,119 | ₩30,159 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,839 | ₩30,723 | ₩29,252 | ₩30,723 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,042 | ₩32,042 | ₩30,840 | ₩31,054 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,723 | ₩32,723 | ₩32,237 | ₩32,376 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,110 | ₩33,110 | ₩32,389 | ₩32,549 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,123 | ₩33,123 | ₩32,042 | ₩32,215 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,924 | ₩33,964 | ₩33,725 | ₩33,818 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,779 | ₩34,779 | ₩34,031 | ₩34,231 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,031 | ₩34,378 | ₩33,911 | ₩34,138 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,004 | ₩34,085 | ₩33,651 | ₩33,737 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,871 | ₩34,332 | ₩33,871 | ₩34,205 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,458 | ₩34,712 | ₩33,818 | ₩33,884 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,364 | ₩34,432 | ₩33,364 | ₩34,405 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,310 | ₩33,577 | ₩33,123 | ₩33,150 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,671 | ₩33,724 | ₩33,137 | ₩33,310 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,644 | ₩33,831 | ₩33,083 | ₩33,400 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,896 | ₩33,617 | ₩32,896 | ₩33,604 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,591 | ₩33,591 | ₩32,796 | ₩32,936 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,976 | ₩33,177 | ₩32,936 | ₩33,163 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,109 | ₩32,109 | ₩31,802 | ₩31,975 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,002 | ₩32,002 | ₩31,641 | ₩31,641 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,521 | ₩31,855 | ₩31,521 | ₩31,827 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,309 | ₩32,309 | ₩31,548 | ₩31,548 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,709 | ₩32,709 | ₩32,223 | ₩32,416 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,736 | ₩32,736 | ₩32,202 | ₩32,229 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,643 | ₩32,736 | ₩32,563 | ₩32,656 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,243 | ₩33,350 | ₩33,213 | ₩33,277 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,816 | ₩32,816 | ₩32,442 | ₩32,709 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,643 | ₩32,709 | ₩32,309 | ₩32,382 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,177 | ₩33,177 | ₩32,883 | ₩32,976 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,430 | ₩33,457 | ₩33,310 | ₩33,358 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,165 | ₩34,178 | ₩34,053 | ₩34,058 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,685 | ₩34,685 | ₩34,205 | ₩34,338 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩33,991 | ₩34,205 | ₩33,804 | ₩34,049 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,312 | ₩34,352 | ₩33,831 | ₩34,205 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,018 | ₩34,405 | ₩34,018 | ₩34,312 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,312 | ₩34,312 | ₩33,731 | ₩33,804 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,659 | ₩34,659 | ₩34,231 | ₩34,498 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,712 | ₩34,712 | ₩34,612 | ₩34,659 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,111 | ₩34,512 | ₩34,111 | ₩34,418 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,205 | ₩34,258 | ₩33,892 | ₩34,098 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,392 | ₩34,392 | ₩34,205 | ₩34,245 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,565 | ₩34,565 | ₩34,298 | ₩34,445 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,858 | ₩34,085 | ₩33,778 | ₩34,085 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩33,991 | ₩33,991 | ₩33,406 | ₩33,691 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,791 | ₩33,791 | ₩33,484 | ₩33,778 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,004 | ₩34,004 | ₩33,473 | ₩33,577 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,243 | ₩33,424 | ₩33,189 | ₩33,424 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩32,990 | ₩33,003 | ₩32,799 | ₩32,990 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,043 | ₩33,043 | ₩32,402 | ₩32,549 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,004 | ₩34,004 | ₩33,481 | ₩33,764 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,671 | ₩34,118 | ₩33,596 | ₩34,018 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,310 | ₩33,310 | ₩33,003 | ₩33,217 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,935 | ₩32,316 | ₩31,935 | ₩32,304 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,394 | ₩31,454 | ₩31,254 | ₩31,294 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,374 | ₩31,441 | ₩31,041 | ₩31,069 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,454 | ₩31,641 | ₩31,428 | ₩31,454 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,041 | ₩31,094 | ₩30,800 | ₩30,800 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,974 | ₩30,974 | ₩30,520 | ₩30,767 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,975 | ₩32,109 | ₩31,681 | ₩32,109 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,376 | ₩32,376 | ₩31,588 | ₩32,149 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,430 | ₩33,430 | ₩32,669 | ₩32,910 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,950 | ₩33,003 | ₩32,806 | ₩32,926 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,616 | ₩32,659 | ₩32,563 | ₩32,629 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,469 | ₩32,509 | ₩32,376 | ₩32,509 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,082 | ₩32,509 | ₩32,070 | ₩32,456 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,095 | ₩32,509 | ₩32,069 | ₩32,356 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,775 | ₩31,895 | ₩31,775 | ₩31,894 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,668 | ₩31,895 | ₩31,641 | ₩31,895 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,147 | ₩31,775 | ₩31,147 | ₩31,672 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,974 | ₩31,021 | ₩30,840 | ₩30,961 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,974 | ₩31,059 | ₩30,920 | ₩30,979 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,133 | ₩30,643 | ₩30,133 | ₩30,555 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,467 | ₩30,667 | ₩30,133 | ₩30,137 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,440 | ₩30,553 | ₩30,186 | ₩30,361 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,507 | ₩30,576 | ₩30,440 | ₩30,576 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,426 | ₩30,532 | ₩30,066 | ₩30,106 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,796 | ₩30,707 | ₩29,786 | ₩30,005 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,639 | ₩29,856 | ₩29,532 | ₩29,759 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,826 | ₩30,059 | ₩29,759 | ₩29,879 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,011 | ₩29,165 | ₩28,971 | ₩29,094 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,971 | ₩28,971 | ₩28,728 | ₩28,904 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,332 | ₩29,345 | ₩28,998 | ₩29,345 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,106 | ₩30,208 | ₩29,812 | ₩29,866 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,413 | ₩30,547 | ₩30,213 | ₩30,412 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,600 | ₩30,600 | ₩29,852 | ₩30,413 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,839 | ₩29,839 | ₩29,385 | ₩29,519 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,346 | ₩30,346 | ₩30,173 | ₩30,265 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,134 | ₩31,134 | ₩30,693 | ₩30,715 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,615 | ₩31,615 | ₩31,361 | ₩31,535 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,601 | ₩31,628 | ₩31,321 | ₩31,548 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,441 | ₩31,441 | ₩30,707 | ₩30,794 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,615 | ₩31,655 | ₩31,471 | ₩31,528 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,481 | ₩31,563 | ₩31,374 | ₩31,563 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,308 | ₩31,308 | ₩31,045 | ₩31,262 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,934 | ₩31,014 | ₩30,840 | ₩30,840 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,374 | ₩31,374 | ₩30,333 | ₩30,827 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,843 | ₩32,843 | ₩32,603 | ₩32,643 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,577 | ₩33,577 | ₩33,217 | ₩33,324 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,390 | ₩33,390 | ₩33,071 | ₩33,177 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,923 | ₩33,509 | ₩32,923 | ₩33,386 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,976 | ₩33,350 | ₩32,976 | ₩33,284 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,830 | ₩32,830 | ₩32,309 | ₩32,376 | -1.38% | 2.3만 |
|---|