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 | ₩31,420 | ₩31,472 | ₩31,399 | ₩31,472 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,499 | ₩31,546 | ₩31,481 | ₩31,481 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,713 | ₩31,766 | ₩31,706 | ₩31,766 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,853 | ₩31,874 | ₩31,399 | ₩31,733 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,465 | ₩31,759 | ₩31,465 | ₩31,568 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,632 | ₩31,632 | ₩31,472 | ₩31,472 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,826 | ₩31,953 | ₩31,759 | ₩31,880 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,280 | ₩32,321 | ₩32,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,287 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,240 | ₩32,427 | ₩32,187 | ₩32,427 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,508 | ₩32,508 | ₩32,387 | ₩32,454 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,534 | ₩32,708 | ₩32,534 | ₩32,594 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,394 | ₩32,394 | ₩32,254 | ₩32,254 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,109 | ₩33,109 | ₩32,788 | ₩32,882 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,122 | ₩33,122 | ₩33,015 | ₩33,109 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,681 | ₩32,828 | ₩32,521 | ₩32,534 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,590 | ₩33,590 | ₩33,229 | ₩33,316 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,349 | ₩33,590 | ₩33,242 | ₩33,262 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,095 | ₩33,095 | ₩32,882 | ₩33,069 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,842 | ₩33,082 | ₩32,842 | ₩32,922 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,735 | ₩32,748 | ₩32,548 | ₩32,661 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,895 | ₩32,935 | ₩32,761 | ₩32,908 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,162 | ₩33,383 | ₩33,162 | ₩33,356 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,650 | ₩33,650 | ₩33,403 | ₩33,535 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,750 | ₩34,044 | ₩33,750 | ₩34,044 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,349 | ₩33,403 | ₩33,323 | ₩33,403 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,389 | ₩33,389 | ₩33,296 | ₩33,296 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,256 | ₩33,376 | ₩33,256 | ₩33,369 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,935 | ₩33,336 | ₩32,935 | ₩33,242 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,082 | ₩33,349 | ₩33,082 | ₩33,169 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,095 | ₩33,202 | ₩33,069 | ₩33,069 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,149 | ₩33,149 | ₩33,002 | ₩33,149 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,695 | ₩32,695 | ₩32,548 | ₩32,594 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,067 | ₩32,441 | ₩32,067 | ₩32,422 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,652 | ₩32,000 | ₩31,639 | ₩31,940 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,958 | ₩31,145 | ₩30,744 | ₩30,757 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,864 | ₩31,027 | ₩30,864 | ₩30,958 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,998 | ₩31,185 | ₩30,891 | ₩30,975 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,171 | ₩31,171 | ₩30,922 | ₩30,938 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,252 | ₩31,452 | ₩31,118 | ₩31,126 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,027 | ₩32,200 | ₩31,974 | ₩32,200 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,401 | ₩32,467 | ₩32,334 | ₩32,334 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,321 | ₩32,321 | ₩32,133 | ₩32,133 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,200 | ₩32,314 | ₩32,187 | ₩32,187 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,080 | ₩32,306 | ₩31,065 | ₩32,087 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,240 | ₩32,240 | ₩32,013 | ₩32,080 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,267 | ₩32,467 | ₩32,187 | ₩32,294 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,588 | ₩32,588 | ₩32,374 | ₩32,454 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,200 | ₩32,254 | ₩32,067 | ₩32,187 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,519 | ₩31,586 | ₩31,252 | ₩31,586 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,944 | ₩31,920 | ₩30,944 | ₩31,906 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,410 | ₩30,557 | ₩29,849 | ₩30,443 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,183 | ₩30,330 | ₩30,143 | ₩30,250 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,076 | ₩30,076 | ₩29,795 | ₩29,825 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,443 | ₩30,543 | ₩30,346 | ₩30,443 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,530 | ₩30,677 | ₩30,330 | ₩30,584 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,664 | ₩30,664 | ₩29,862 | ₩30,062 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,065 | ₩31,305 | ₩30,864 | ₩30,904 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,840 | ₩31,840 | ₩31,519 | ₩31,719 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,346 | ₩32,387 | ₩32,174 | ₩32,280 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,641 | ₩32,641 | ₩32,200 | ₩32,441 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,334 | ₩32,334 | ₩31,866 | ₩31,886 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,267 | ₩32,461 | ₩32,267 | ₩32,401 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,989 | ₩33,242 | ₩32,270 | ₩32,329 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,122 | ₩33,122 | ₩32,935 | ₩33,029 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,697 | ₩33,697 | ₩33,149 | ₩33,309 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,323 | ₩33,470 | ₩33,256 | ₩33,333 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,229 | ₩33,229 | ₩33,055 | ₩33,055 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,603 | ₩33,603 | ₩33,069 | ₩33,189 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,071 | ₩34,071 | ₩33,536 | ₩33,709 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,964 | ₩34,044 | ₩33,804 | ₩33,864 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,550 | ₩33,683 | ₩33,496 | ₩33,657 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,136 | ₩33,536 | ₩33,136 | ₩33,510 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,122 | ₩33,670 | ₩32,761 | ₩33,149 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,510 | ₩33,603 | ₩33,296 | ₩33,452 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,403 | ₩33,977 | ₩33,403 | ₩33,882 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,884 | ₩33,884 | ₩33,550 | ₩33,670 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,057 | ₩34,739 | ₩33,804 | ₩33,937 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,496 | ₩33,737 | ₩33,329 | ₩33,737 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,189 | ₩33,189 | ₩32,700 | ₩32,700 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,389 | ₩33,389 | ₩33,042 | ₩33,042 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,908 | ₩33,136 | ₩32,908 | ₩32,969 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,989 | ₩32,989 | ₩32,401 | ₩32,414 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,735 | ₩33,002 | ₩32,427 | ₩32,989 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,681 | ₩32,735 | ₩32,254 | ₩32,467 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,548 | ₩32,721 | ₩32,067 | ₩32,254 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,561 | ₩32,708 | ₩32,334 | ₩32,347 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,496 | ₩33,510 | ₩32,842 | ₩32,989 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,216 | ₩33,266 | ₩33,055 | ₩33,170 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,042 | ₩33,042 | ₩32,683 | ₩32,801 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,229 | ₩33,363 | ₩32,935 | ₩32,935 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,710 | ₩33,710 | ₩33,416 | ₩33,416 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,178 | ₩34,285 | ₩33,991 | ₩34,180 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,071 | ₩34,131 | ₩34,004 | ₩34,131 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,498 | ₩34,498 | ₩34,072 | ₩34,191 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,071 | ₩34,579 | ₩34,071 | ₩34,534 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,605 | ₩34,605 | ₩34,071 | ₩34,472 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,140 | ₩35,140 | ₩34,659 | ₩34,672 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,394 | ₩35,594 | ₩35,394 | ₩35,500 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,140 | ₩36,676 | ₩34,852 | ₩35,380 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,966 | ₩35,480 | ₩34,966 | ₩35,379 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,060 | ₩35,336 | ₩35,060 | ₩35,160 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,687 | ₩36,062 | ₩35,340 | ₩36,048 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,939 | ₩35,126 | ₩34,832 | ₩34,832 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,754 | ₩35,754 | ₩35,019 | ₩35,379 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,541 | ₩35,714 | ₩35,247 | ₩35,706 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,140 | ₩35,607 | ₩35,140 | ₩35,547 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,353 | ₩35,420 | ₩35,140 | ₩35,223 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,340 | ₩35,701 | ₩35,287 | ₩35,701 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,619 | ₩35,220 | ₩34,619 | ₩35,126 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,498 | ₩34,739 | ₩34,498 | ₩34,538 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,498 | ₩35,073 | ₩34,498 | ₩35,018 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,558 | ₩34,672 | ₩34,498 | ₩34,672 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,498 | ₩34,739 | ₩34,498 | ₩34,605 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,338 | ₩35,006 | ₩34,338 | ₩34,939 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,338 | ₩34,338 | ₩33,977 | ₩34,204 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,351 | ₩34,564 | ₩34,325 | ₩34,418 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,872 | ₩34,872 | ₩34,544 | ₩34,811 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,432 | ₩35,006 | ₩34,418 | ₩35,006 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,830 | ₩34,077 | ₩33,563 | ₩33,898 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,552 | ₩34,552 | ₩33,964 | ₩34,084 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,071 | ₩34,552 | ₩34,071 | ₩34,204 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,336 | ₩34,405 | ₩33,336 | ₩34,044 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,467 | ₩33,053 | ₩32,467 | ₩32,895 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,467 | ₩32,481 | ₩32,283 | ₩32,454 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,786 | ₩32,307 | ₩31,786 | ₩32,147 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩32,000 | ₩32,239 | ₩31,799 | ₩31,890 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,107 | ₩32,354 | ₩31,799 | ₩32,334 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,067 | ₩32,361 | ₩32,000 | ₩32,334 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,250 | ₩30,463 | ₩29,877 | ₩30,290 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,557 | ₩30,557 | ₩29,789 | ₩30,156 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,584 | ₩30,878 | ₩30,543 | ₩30,744 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,904 | ₩31,011 | ₩30,710 | ₩30,710 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,902 | ₩30,664 | ₩29,902 | ₩30,503 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,688 | ₩29,822 | ₩29,581 | ₩29,630 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,062 | ₩30,062 | ₩29,381 | ₩29,480 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,435 | ₩29,568 | ₩29,154 | ₩29,154 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,688 | ₩29,688 | ₩29,394 | ₩29,435 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,726 | ₩29,020 | ₩28,726 | ₩28,780 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,994 | ₩29,328 | ₩28,847 | ₩28,991 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,702 | ₩29,702 | ₩28,807 | ₩28,871 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,196 | ₩30,270 | ₩29,895 | ₩30,009 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,717 | ₩30,864 | ₩30,223 | ₩30,355 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,372 | ₩31,372 | ₩30,942 | ₩30,942 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,717 | ₩30,996 | ₩30,397 | ₩30,811 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,731 | ₩30,731 | ₩29,688 | ₩29,688 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,503 | ₩30,503 | ₩29,704 | ₩29,849 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,904 | ₩31,212 | ₩30,410 | ₩30,621 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,864 | ₩30,864 | ₩30,143 | ₩30,183 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,862 | ₩30,747 | ₩29,274 | ₩30,747 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,067 | ₩32,067 | ₩30,864 | ₩31,078 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,748 | ₩32,748 | ₩32,262 | ₩32,401 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,136 | ₩33,136 | ₩32,414 | ₩32,574 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,149 | ₩33,149 | ₩32,067 | ₩32,240 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,951 | ₩33,991 | ₩33,751 | ₩33,844 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,806 | ₩34,806 | ₩34,057 | ₩34,258 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,057 | ₩34,405 | ₩33,937 | ₩34,164 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,031 | ₩34,111 | ₩33,677 | ₩33,764 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,897 | ₩34,358 | ₩33,897 | ₩34,231 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,485 | ₩34,739 | ₩33,844 | ₩33,910 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,389 | ₩34,458 | ₩33,389 | ₩34,432 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,336 | ₩33,603 | ₩33,149 | ₩33,176 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,697 | ₩33,750 | ₩33,162 | ₩33,336 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,670 | ₩33,857 | ₩33,109 | ₩33,425 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,922 | ₩33,643 | ₩32,922 | ₩33,630 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,617 | ₩33,617 | ₩32,822 | ₩32,962 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩33,002 | ₩33,202 | ₩32,962 | ₩33,189 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,133 | ₩32,133 | ₩31,826 | ₩32,000 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,027 | ₩32,027 | ₩31,666 | ₩31,666 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,546 | ₩31,880 | ₩31,546 | ₩31,852 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,334 | ₩32,334 | ₩31,572 | ₩31,572 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,735 | ₩32,735 | ₩32,248 | ₩32,441 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,761 | ₩32,761 | ₩32,227 | ₩32,254 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,668 | ₩32,761 | ₩32,588 | ₩32,681 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,269 | ₩33,376 | ₩33,238 | ₩33,303 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,842 | ₩32,842 | ₩32,467 | ₩32,735 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,668 | ₩32,735 | ₩32,334 | ₩32,407 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,202 | ₩33,202 | ₩32,908 | ₩33,002 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,456 | ₩33,483 | ₩33,336 | ₩33,384 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,191 | ₩34,204 | ₩34,079 | ₩34,084 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,712 | ₩34,712 | ₩34,231 | ₩34,365 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,017 | ₩34,231 | ₩33,830 | ₩34,075 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,338 | ₩34,378 | ₩33,857 | ₩34,231 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,044 | ₩34,432 | ₩34,044 | ₩34,338 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,338 | ₩34,338 | ₩33,757 | ₩33,830 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,685 | ₩34,685 | ₩34,258 | ₩34,525 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,739 | ₩34,739 | ₩34,639 | ₩34,685 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,138 | ₩34,538 | ₩34,138 | ₩34,445 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,231 | ₩34,285 | ₩33,918 | ₩34,124 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,418 | ₩34,418 | ₩34,231 | ₩34,271 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,592 | ₩34,592 | ₩34,325 | ₩34,472 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,884 | ₩34,111 | ₩33,804 | ₩34,111 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,017 | ₩34,017 | ₩33,432 | ₩33,717 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,817 | ₩33,817 | ₩33,510 | ₩33,804 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,031 | ₩34,031 | ₩33,499 | ₩33,603 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,269 | ₩33,450 | ₩33,214 | ₩33,450 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,015 | ₩33,029 | ₩32,824 | ₩33,015 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,069 | ₩33,069 | ₩32,427 | ₩32,574 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,031 | ₩34,031 | ₩33,507 | ₩33,790 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,697 | ₩34,144 | ₩33,622 | ₩34,044 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,336 | ₩33,336 | ₩33,029 | ₩33,242 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,960 | ₩32,341 | ₩31,960 | ₩32,329 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,419 | ₩31,479 | ₩31,278 | ₩31,318 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,399 | ₩31,465 | ₩31,065 | ₩31,093 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,479 | ₩31,666 | ₩31,452 | ₩31,479 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,065 | ₩31,118 | ₩30,824 | ₩30,824 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,998 | ₩30,998 | ₩30,543 | ₩30,791 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩32,000 | ₩32,133 | ₩31,706 | ₩32,133 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,401 | ₩32,401 | ₩31,612 | ₩32,174 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,456 | ₩33,456 | ₩32,695 | ₩32,935 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,975 | ₩33,029 | ₩32,831 | ₩32,951 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,641 | ₩32,684 | ₩32,588 | ₩32,655 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,494 | ₩32,534 | ₩32,401 | ₩32,534 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,107 | ₩32,534 | ₩32,095 | ₩32,481 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,120 | ₩32,534 | ₩32,093 | ₩32,381 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,799 | ₩31,920 | ₩31,799 | ₩31,918 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,693 | ₩31,920 | ₩31,666 | ₩31,920 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,171 | ₩31,799 | ₩31,171 | ₩31,697 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,998 | ₩31,045 | ₩30,864 | ₩30,984 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,998 | ₩31,083 | ₩30,944 | ₩31,003 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,156 | ₩30,666 | ₩30,156 | ₩30,578 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,490 | ₩30,690 | ₩30,156 | ₩30,160 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,463 | ₩30,577 | ₩30,209 | ₩30,384 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,530 | ₩30,600 | ₩30,463 | ₩30,600 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,450 | ₩30,555 | ₩30,089 | ₩30,129 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,819 | ₩30,731 | ₩29,809 | ₩30,028 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,662 | ₩29,879 | ₩29,555 | ₩29,782 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,849 | ₩30,083 | ₩29,782 | ₩29,902 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,034 | ₩29,187 | ₩28,994 | ₩29,117 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,994 | ₩28,994 | ₩28,750 | ₩28,927 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,354 | ₩29,368 | ₩29,020 | ₩29,368 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,129 | ₩30,231 | ₩29,835 | ₩29,889 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,437 | ₩30,570 | ₩30,236 | ₩30,435 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,624 | ₩30,624 | ₩29,875 | ₩30,437 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,862 | ₩29,862 | ₩29,408 | ₩29,541 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,370 | ₩30,370 | ₩30,196 | ₩30,288 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,158 | ₩31,158 | ₩30,717 | ₩30,739 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,639 | ₩31,639 | ₩31,385 | ₩31,559 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,626 | ₩31,652 | ₩31,345 | ₩31,572 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,465 | ₩31,465 | ₩30,731 | ₩30,817 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,639 | ₩31,679 | ₩31,495 | ₩31,552 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,505 | ₩31,587 | ₩31,399 | ₩31,587 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,332 | ₩31,332 | ₩31,069 | ₩31,286 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,958 | ₩31,038 | ₩30,864 | ₩30,864 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,399 | ₩31,399 | ₩30,356 | ₩30,851 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,868 | ₩32,868 | ₩32,628 | ₩32,668 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,603 | ₩33,603 | ₩33,242 | ₩33,349 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,416 | ₩33,416 | ₩33,097 | ₩33,202 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,948 | ₩33,535 | ₩32,948 | ₩33,412 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩33,002 | ₩33,376 | ₩33,002 | ₩33,309 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,855 | ₩32,855 | ₩32,334 | ₩32,401 | -1.38% | 2.3만 |
|---|