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 | ₩31,387 | ₩31,439 | ₩31,366 | ₩31,439 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,466 | ₩31,513 | ₩31,449 | ₩31,449 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,680 | ₩31,733 | ₩31,673 | ₩31,733 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,820 | ₩31,841 | ₩31,366 | ₩31,700 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,433 | ₩31,726 | ₩31,433 | ₩31,535 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,599 | ₩31,599 | ₩31,439 | ₩31,439 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,793 | ₩31,920 | ₩31,726 | ₩31,846 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,247 | ₩32,287 | ₩32,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,254 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,207 | ₩32,394 | ₩32,153 | ₩32,394 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,474 | ₩32,474 | ₩32,354 | ₩32,420 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,500 | ₩32,674 | ₩32,500 | ₩32,560 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,360 | ₩32,360 | ₩32,220 | ₩32,220 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,074 | ₩33,074 | ₩32,754 | ₩32,847 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,088 | ₩33,088 | ₩32,981 | ₩33,074 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,647 | ₩32,794 | ₩32,487 | ₩32,500 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,555 | ₩33,555 | ₩33,194 | ₩33,281 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,315 | ₩33,555 | ₩33,208 | ₩33,228 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,061 | ₩33,061 | ₩32,847 | ₩33,034 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,807 | ₩33,048 | ₩32,807 | ₩32,887 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,701 | ₩32,714 | ₩32,514 | ₩32,627 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,861 | ₩32,901 | ₩32,727 | ₩32,874 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,128 | ₩33,348 | ₩33,128 | ₩33,321 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,615 | ₩33,615 | ₩33,368 | ₩33,500 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,715 | ₩34,009 | ₩33,715 | ₩34,009 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,315 | ₩33,368 | ₩33,288 | ₩33,368 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,355 | ₩33,355 | ₩33,261 | ₩33,261 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,221 | ₩33,341 | ₩33,221 | ₩33,335 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,901 | ₩33,301 | ₩32,901 | ₩33,208 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,048 | ₩33,315 | ₩33,048 | ₩33,134 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,061 | ₩33,168 | ₩33,034 | ₩33,034 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,114 | ₩33,114 | ₩32,968 | ₩33,114 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,661 | ₩32,661 | ₩32,514 | ₩32,560 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,033 | ₩32,407 | ₩32,033 | ₩32,388 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,620 | ₩31,967 | ₩31,606 | ₩31,906 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,925 | ₩31,112 | ₩30,712 | ₩30,725 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,832 | ₩30,995 | ₩30,832 | ₩30,925 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,966 | ₩31,152 | ₩30,859 | ₩30,943 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,139 | ₩31,139 | ₩30,889 | ₩30,905 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,219 | ₩31,419 | ₩31,086 | ₩31,094 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩31,993 | ₩32,167 | ₩31,941 | ₩32,167 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,367 | ₩32,434 | ₩32,300 | ₩32,300 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,287 | ₩32,287 | ₩32,100 | ₩32,100 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,167 | ₩32,280 | ₩32,153 | ₩32,153 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,047 | ₩32,272 | ₩31,032 | ₩32,053 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,207 | ₩32,207 | ₩31,980 | ₩32,047 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,233 | ₩32,434 | ₩32,153 | ₩32,260 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,554 | ₩32,554 | ₩32,340 | ₩32,420 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,167 | ₩32,220 | ₩32,033 | ₩32,153 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,486 | ₩31,553 | ₩31,219 | ₩31,553 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,912 | ₩31,886 | ₩30,912 | ₩31,873 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,378 | ₩30,525 | ₩29,818 | ₩30,412 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,151 | ₩30,298 | ₩30,111 | ₩30,218 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,045 | ₩30,045 | ₩29,764 | ₩29,794 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,412 | ₩30,512 | ₩30,314 | ₩30,412 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,498 | ₩30,645 | ₩30,298 | ₩30,552 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,632 | ₩30,632 | ₩29,831 | ₩30,031 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,032 | ₩31,272 | ₩30,832 | ₩30,872 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,806 | ₩31,806 | ₩31,486 | ₩31,686 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,312 | ₩32,354 | ₩32,140 | ₩32,247 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,607 | ₩32,607 | ₩32,167 | ₩32,407 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,300 | ₩32,300 | ₩31,833 | ₩31,853 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,233 | ₩32,427 | ₩32,233 | ₩32,367 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,954 | ₩33,208 | ₩32,236 | ₩32,295 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,088 | ₩33,088 | ₩32,901 | ₩32,994 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,662 | ₩33,662 | ₩33,114 | ₩33,275 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,288 | ₩33,435 | ₩33,221 | ₩33,299 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,194 | ₩33,194 | ₩33,021 | ₩33,021 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,568 | ₩33,568 | ₩33,034 | ₩33,154 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,035 | ₩34,035 | ₩33,501 | ₩33,674 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,009 | ₩33,768 | ₩33,828 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,515 | ₩33,648 | ₩33,461 | ₩33,622 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,101 | ₩33,501 | ₩33,101 | ₩33,475 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,088 | ₩33,635 | ₩32,727 | ₩33,114 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,475 | ₩33,568 | ₩33,261 | ₩33,417 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,368 | ₩33,942 | ₩33,368 | ₩33,847 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,849 | ₩33,849 | ₩33,515 | ₩33,635 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,022 | ₩34,703 | ₩33,768 | ₩33,902 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,461 | ₩33,702 | ₩33,295 | ₩33,702 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,154 | ₩33,154 | ₩32,666 | ₩32,666 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,355 | ₩33,355 | ₩33,008 | ₩33,008 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,874 | ₩33,101 | ₩32,874 | ₩32,934 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,954 | ₩32,954 | ₩32,367 | ₩32,380 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,701 | ₩32,968 | ₩32,394 | ₩32,954 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,647 | ₩32,701 | ₩32,220 | ₩32,434 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,514 | ₩32,687 | ₩32,033 | ₩32,220 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,527 | ₩32,674 | ₩32,300 | ₩32,314 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,461 | ₩33,475 | ₩32,807 | ₩32,954 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,181 | ₩33,232 | ₩33,021 | ₩33,136 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,008 | ₩33,008 | ₩32,649 | ₩32,767 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,194 | ₩33,328 | ₩32,901 | ₩32,901 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,675 | ₩33,675 | ₩33,381 | ₩33,381 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,142 | ₩34,249 | ₩33,955 | ₩34,145 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,035 | ₩34,095 | ₩33,969 | ₩34,095 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,462 | ₩34,462 | ₩34,037 | ₩34,155 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,035 | ₩34,543 | ₩34,035 | ₩34,499 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,569 | ₩34,569 | ₩34,035 | ₩34,436 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,103 | ₩35,103 | ₩34,623 | ₩34,636 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,357 | ₩35,557 | ₩35,357 | ₩35,464 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,103 | ₩36,638 | ₩34,816 | ₩35,343 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,930 | ₩35,443 | ₩34,930 | ₩35,342 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,023 | ₩35,299 | ₩35,023 | ₩35,123 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,650 | ₩36,024 | ₩35,303 | ₩36,011 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,903 | ₩35,090 | ₩34,796 | ₩34,796 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,717 | ₩35,717 | ₩34,983 | ₩35,342 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,504 | ₩35,677 | ₩35,210 | ₩35,669 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,103 | ₩35,570 | ₩35,103 | ₩35,510 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,317 | ₩35,383 | ₩35,103 | ₩35,186 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,303 | ₩35,664 | ₩35,250 | ₩35,664 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,583 | ₩35,183 | ₩34,583 | ₩35,090 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,462 | ₩34,703 | ₩34,462 | ₩34,503 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,462 | ₩35,036 | ₩34,462 | ₩34,982 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,523 | ₩34,636 | ₩34,462 | ₩34,636 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,462 | ₩34,703 | ₩34,462 | ₩34,569 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,302 | ₩34,970 | ₩34,302 | ₩34,903 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,302 | ₩34,302 | ₩33,942 | ₩34,169 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,316 | ₩34,528 | ₩34,289 | ₩34,382 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,836 | ₩34,836 | ₩34,508 | ₩34,775 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,396 | ₩34,970 | ₩34,382 | ₩34,970 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,795 | ₩34,042 | ₩33,528 | ₩33,863 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,516 | ₩34,516 | ₩33,929 | ₩34,049 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,035 | ₩34,516 | ₩34,035 | ₩34,169 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,301 | ₩34,369 | ₩33,301 | ₩34,009 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,434 | ₩33,018 | ₩32,434 | ₩32,861 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,434 | ₩32,447 | ₩32,250 | ₩32,420 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,753 | ₩32,274 | ₩31,753 | ₩32,113 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,967 | ₩32,205 | ₩31,766 | ₩31,857 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,073 | ₩32,320 | ₩31,766 | ₩32,300 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,033 | ₩32,327 | ₩31,967 | ₩32,300 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,218 | ₩30,432 | ₩29,846 | ₩30,258 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,525 | ₩30,525 | ₩29,758 | ₩30,125 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,552 | ₩30,845 | ₩30,512 | ₩30,712 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,872 | ₩30,979 | ₩30,679 | ₩30,679 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,871 | ₩30,632 | ₩29,871 | ₩30,472 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,657 | ₩29,791 | ₩29,551 | ₩29,599 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,031 | ₩30,031 | ₩29,350 | ₩29,449 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,404 | ₩29,537 | ₩29,124 | ₩29,124 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,657 | ₩29,657 | ₩29,364 | ₩29,404 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,696 | ₩28,990 | ₩28,696 | ₩28,750 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,963 | ₩29,297 | ₩28,817 | ₩28,961 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,671 | ₩29,671 | ₩28,777 | ₩28,841 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,165 | ₩30,238 | ₩29,864 | ₩29,978 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,685 | ₩30,832 | ₩30,191 | ₩30,324 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,339 | ₩31,339 | ₩30,909 | ₩30,909 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,685 | ₩30,964 | ₩30,365 | ₩30,779 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,699 | ₩30,699 | ₩29,657 | ₩29,657 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,472 | ₩30,472 | ₩29,673 | ₩29,818 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,872 | ₩31,179 | ₩30,378 | ₩30,589 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,832 | ₩30,832 | ₩30,111 | ₩30,151 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,831 | ₩30,715 | ₩29,244 | ₩30,715 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,033 | ₩32,033 | ₩30,832 | ₩31,046 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,714 | ₩32,714 | ₩32,228 | ₩32,367 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,101 | ₩33,101 | ₩32,380 | ₩32,540 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,114 | ₩33,114 | ₩32,033 | ₩32,207 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,915 | ₩33,955 | ₩33,716 | ₩33,808 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,769 | ₩34,769 | ₩34,022 | ₩34,222 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,022 | ₩34,369 | ₩33,902 | ₩34,129 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩33,995 | ₩34,075 | ₩33,642 | ₩33,728 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,862 | ₩34,322 | ₩33,862 | ₩34,196 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,449 | ₩34,703 | ₩33,808 | ₩33,875 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,355 | ₩34,422 | ₩33,355 | ₩34,396 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,301 | ₩33,568 | ₩33,114 | ₩33,141 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,662 | ₩33,715 | ₩33,128 | ₩33,301 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,635 | ₩33,822 | ₩33,074 | ₩33,391 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,887 | ₩33,608 | ₩32,887 | ₩33,595 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,582 | ₩33,582 | ₩32,787 | ₩32,928 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,968 | ₩33,168 | ₩32,928 | ₩33,154 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,100 | ₩32,100 | ₩31,793 | ₩31,967 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩31,993 | ₩31,993 | ₩31,633 | ₩31,633 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,513 | ₩31,846 | ₩31,513 | ₩31,818 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,300 | ₩32,300 | ₩31,539 | ₩31,539 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,701 | ₩32,701 | ₩32,215 | ₩32,407 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,727 | ₩32,727 | ₩32,193 | ₩32,220 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,634 | ₩32,727 | ₩32,554 | ₩32,647 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,235 | ₩33,341 | ₩33,204 | ₩33,268 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,807 | ₩32,807 | ₩32,434 | ₩32,701 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,634 | ₩32,701 | ₩32,300 | ₩32,374 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,168 | ₩33,168 | ₩32,874 | ₩32,968 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,421 | ₩33,448 | ₩33,301 | ₩33,349 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,155 | ₩34,169 | ₩34,043 | ₩34,049 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,676 | ₩34,676 | ₩34,196 | ₩34,329 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩33,982 | ₩34,196 | ₩33,795 | ₩34,039 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,302 | ₩34,342 | ₩33,822 | ₩34,196 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,009 | ₩34,396 | ₩34,009 | ₩34,302 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,302 | ₩34,302 | ₩33,722 | ₩33,795 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,649 | ₩34,649 | ₩34,222 | ₩34,489 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,703 | ₩34,703 | ₩34,603 | ₩34,649 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,102 | ₩34,503 | ₩34,102 | ₩34,409 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,196 | ₩34,249 | ₩33,883 | ₩34,089 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,382 | ₩34,382 | ₩34,196 | ₩34,236 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,556 | ₩34,556 | ₩34,289 | ₩34,436 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,849 | ₩34,075 | ₩33,768 | ₩34,075 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩33,982 | ₩33,982 | ₩33,397 | ₩33,682 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,782 | ₩33,782 | ₩33,475 | ₩33,768 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩33,995 | ₩33,995 | ₩33,464 | ₩33,568 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,235 | ₩33,415 | ₩33,180 | ₩33,415 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩32,981 | ₩32,994 | ₩32,790 | ₩32,981 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,034 | ₩33,034 | ₩32,394 | ₩32,540 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩33,995 | ₩33,995 | ₩33,472 | ₩33,755 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,662 | ₩34,109 | ₩33,587 | ₩34,009 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,301 | ₩33,301 | ₩32,994 | ₩33,208 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,927 | ₩32,307 | ₩31,927 | ₩32,295 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,386 | ₩31,446 | ₩31,246 | ₩31,286 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,366 | ₩31,433 | ₩31,032 | ₩31,060 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,446 | ₩31,633 | ₩31,419 | ₩31,446 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,032 | ₩31,086 | ₩30,792 | ₩30,792 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,966 | ₩30,966 | ₩30,512 | ₩30,759 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,967 | ₩32,100 | ₩31,673 | ₩32,100 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,367 | ₩32,367 | ₩31,579 | ₩32,140 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,421 | ₩33,421 | ₩32,661 | ₩32,901 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,941 | ₩32,994 | ₩32,797 | ₩32,917 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,607 | ₩32,650 | ₩32,554 | ₩32,621 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,460 | ₩32,500 | ₩32,367 | ₩32,500 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,073 | ₩32,500 | ₩32,061 | ₩32,447 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,087 | ₩32,500 | ₩32,060 | ₩32,347 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,766 | ₩31,886 | ₩31,766 | ₩31,885 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,660 | ₩31,886 | ₩31,633 | ₩31,886 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,139 | ₩31,766 | ₩31,139 | ₩31,664 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,966 | ₩31,012 | ₩30,832 | ₩30,952 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,966 | ₩31,051 | ₩30,912 | ₩30,971 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,125 | ₩30,634 | ₩30,125 | ₩30,546 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,458 | ₩30,659 | ₩30,125 | ₩30,129 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,432 | ₩30,545 | ₩30,178 | ₩30,353 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,498 | ₩30,568 | ₩30,432 | ₩30,568 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,418 | ₩30,524 | ₩30,058 | ₩30,098 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,788 | ₩30,699 | ₩29,778 | ₩29,996 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,631 | ₩29,848 | ₩29,524 | ₩29,751 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,818 | ₩30,051 | ₩29,751 | ₩29,871 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,003 | ₩29,157 | ₩28,963 | ₩29,086 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,963 | ₩28,963 | ₩28,721 | ₩28,897 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,324 | ₩29,337 | ₩28,990 | ₩29,337 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,098 | ₩30,199 | ₩29,804 | ₩29,858 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,405 | ₩30,538 | ₩30,205 | ₩30,404 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,592 | ₩30,592 | ₩29,844 | ₩30,405 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,831 | ₩29,831 | ₩29,377 | ₩29,511 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,338 | ₩30,338 | ₩30,165 | ₩30,257 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,126 | ₩31,126 | ₩30,685 | ₩30,707 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,606 | ₩31,606 | ₩31,353 | ₩31,526 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,593 | ₩31,620 | ₩31,313 | ₩31,539 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,433 | ₩31,433 | ₩30,699 | ₩30,785 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,606 | ₩31,646 | ₩31,462 | ₩31,519 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,473 | ₩31,554 | ₩31,366 | ₩31,554 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,299 | ₩31,299 | ₩31,036 | ₩31,254 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,925 | ₩31,006 | ₩30,832 | ₩30,832 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,366 | ₩31,366 | ₩30,325 | ₩30,819 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,834 | ₩32,834 | ₩32,594 | ₩32,634 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,568 | ₩33,568 | ₩33,208 | ₩33,315 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,381 | ₩33,381 | ₩33,062 | ₩33,168 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,914 | ₩33,500 | ₩32,914 | ₩33,377 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,968 | ₩33,341 | ₩32,968 | ₩33,275 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,821 | ₩32,821 | ₩32,300 | ₩32,367 | -1.38% | 2.3만 |
|---|