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 | ₩31,416 | ₩31,468 | ₩31,395 | ₩31,468 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,495 | ₩31,542 | ₩31,478 | ₩31,478 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,709 | ₩31,762 | ₩31,702 | ₩31,762 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,849 | ₩31,870 | ₩31,395 | ₩31,729 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,462 | ₩31,756 | ₩31,462 | ₩31,564 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,629 | ₩31,629 | ₩31,468 | ₩31,468 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,822 | ₩31,949 | ₩31,756 | ₩31,876 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,277 | ₩32,317 | ₩32,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,283 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,236 | ₩32,424 | ₩32,183 | ₩32,424 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,504 | ₩32,504 | ₩32,383 | ₩32,450 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,530 | ₩32,704 | ₩32,530 | ₩32,591 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,390 | ₩32,390 | ₩32,250 | ₩32,250 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,105 | ₩33,105 | ₩32,784 | ₩32,878 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,118 | ₩33,118 | ₩33,011 | ₩33,105 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,677 | ₩32,824 | ₩32,517 | ₩32,530 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,586 | ₩33,586 | ₩33,225 | ₩33,312 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,345 | ₩33,586 | ₩33,238 | ₩33,258 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,091 | ₩33,091 | ₩32,878 | ₩33,065 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,838 | ₩33,078 | ₩32,838 | ₩32,918 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,731 | ₩32,744 | ₩32,544 | ₩32,657 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,891 | ₩32,931 | ₩32,757 | ₩32,904 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,158 | ₩33,379 | ₩33,158 | ₩33,352 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,646 | ₩33,646 | ₩33,399 | ₩33,531 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,746 | ₩34,040 | ₩33,746 | ₩34,040 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,345 | ₩33,399 | ₩33,319 | ₩33,399 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,385 | ₩33,385 | ₩33,292 | ₩33,292 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,252 | ₩33,372 | ₩33,252 | ₩33,365 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,931 | ₩33,332 | ₩32,931 | ₩33,238 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,078 | ₩33,345 | ₩33,078 | ₩33,165 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,091 | ₩33,198 | ₩33,065 | ₩33,065 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,145 | ₩33,145 | ₩32,998 | ₩33,145 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,691 | ₩32,691 | ₩32,544 | ₩32,591 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,063 | ₩32,437 | ₩32,063 | ₩32,418 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,649 | ₩31,996 | ₩31,635 | ₩31,936 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,954 | ₩31,141 | ₩30,740 | ₩30,754 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,860 | ₩31,023 | ₩30,860 | ₩30,954 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,994 | ₩31,181 | ₩30,887 | ₩30,971 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,168 | ₩31,168 | ₩30,918 | ₩30,934 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,248 | ₩31,448 | ₩31,114 | ₩31,122 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,023 | ₩32,196 | ₩31,971 | ₩32,196 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,397 | ₩32,464 | ₩32,330 | ₩32,330 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,317 | ₩32,317 | ₩32,130 | ₩32,130 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,196 | ₩32,310 | ₩32,183 | ₩32,183 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,076 | ₩32,302 | ₩31,061 | ₩32,083 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,236 | ₩32,236 | ₩32,009 | ₩32,076 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,263 | ₩32,464 | ₩32,183 | ₩32,290 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,584 | ₩32,584 | ₩32,370 | ₩32,450 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,196 | ₩32,250 | ₩32,063 | ₩32,183 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,515 | ₩31,582 | ₩31,248 | ₩31,582 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,941 | ₩31,916 | ₩30,941 | ₩31,902 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,406 | ₩30,553 | ₩29,845 | ₩30,440 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,179 | ₩30,326 | ₩30,139 | ₩30,246 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,072 | ₩30,072 | ₩29,792 | ₩29,821 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,440 | ₩30,540 | ₩30,342 | ₩30,440 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,526 | ₩30,673 | ₩30,326 | ₩30,580 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,660 | ₩30,660 | ₩29,858 | ₩30,059 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,061 | ₩31,301 | ₩30,860 | ₩30,901 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,836 | ₩31,836 | ₩31,515 | ₩31,715 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,342 | ₩32,383 | ₩32,170 | ₩32,277 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,637 | ₩32,637 | ₩32,196 | ₩32,437 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,330 | ₩32,330 | ₩31,862 | ₩31,882 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,263 | ₩32,457 | ₩32,263 | ₩32,397 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,985 | ₩33,238 | ₩32,266 | ₩32,325 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,118 | ₩33,118 | ₩32,931 | ₩33,025 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,693 | ₩33,693 | ₩33,145 | ₩33,305 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,319 | ₩33,466 | ₩33,252 | ₩33,329 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,225 | ₩33,225 | ₩33,051 | ₩33,051 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,599 | ₩33,599 | ₩33,065 | ₩33,185 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,067 | ₩34,067 | ₩33,532 | ₩33,705 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,960 | ₩34,040 | ₩33,800 | ₩33,860 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,546 | ₩33,679 | ₩33,492 | ₩33,653 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,132 | ₩33,532 | ₩33,132 | ₩33,506 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,118 | ₩33,666 | ₩32,757 | ₩33,145 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,506 | ₩33,599 | ₩33,292 | ₩33,448 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,399 | ₩33,973 | ₩33,399 | ₩33,878 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,880 | ₩33,880 | ₩33,546 | ₩33,666 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,053 | ₩34,735 | ₩33,800 | ₩33,933 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,492 | ₩33,733 | ₩33,325 | ₩33,733 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,185 | ₩33,185 | ₩32,696 | ₩32,696 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,385 | ₩33,385 | ₩33,038 | ₩33,038 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,904 | ₩33,132 | ₩32,904 | ₩32,965 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,985 | ₩32,985 | ₩32,397 | ₩32,410 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,731 | ₩32,998 | ₩32,424 | ₩32,985 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,677 | ₩32,731 | ₩32,250 | ₩32,464 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,544 | ₩32,717 | ₩32,063 | ₩32,250 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,557 | ₩32,704 | ₩32,330 | ₩32,343 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,492 | ₩33,506 | ₩32,838 | ₩32,985 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,212 | ₩33,262 | ₩33,051 | ₩33,166 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,038 | ₩33,038 | ₩32,679 | ₩32,798 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,225 | ₩33,359 | ₩32,931 | ₩32,931 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,706 | ₩33,706 | ₩33,412 | ₩33,412 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,174 | ₩34,280 | ₩33,987 | ₩34,176 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,127 | ₩34,000 | ₩34,127 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,494 | ₩34,494 | ₩34,068 | ₩34,187 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,067 | ₩34,574 | ₩34,067 | ₩34,530 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,601 | ₩34,601 | ₩34,067 | ₩34,468 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,135 | ₩35,135 | ₩34,655 | ₩34,668 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,389 | ₩35,590 | ₩35,389 | ₩35,496 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,135 | ₩36,672 | ₩34,848 | ₩35,376 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,962 | ₩35,476 | ₩34,962 | ₩35,375 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,055 | ₩35,332 | ₩35,055 | ₩35,156 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,683 | ₩36,057 | ₩35,336 | ₩36,044 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,935 | ₩35,122 | ₩34,828 | ₩34,828 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,750 | ₩35,750 | ₩35,015 | ₩35,375 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,536 | ₩35,710 | ₩35,242 | ₩35,702 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,135 | ₩35,603 | ₩35,135 | ₩35,543 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,349 | ₩35,416 | ₩35,135 | ₩35,218 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,336 | ₩35,697 | ₩35,282 | ₩35,697 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,614 | ₩35,216 | ₩34,614 | ₩35,122 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,494 | ₩34,735 | ₩34,494 | ₩34,534 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,494 | ₩35,069 | ₩34,494 | ₩35,014 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,554 | ₩34,668 | ₩34,494 | ₩34,668 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,494 | ₩34,735 | ₩34,494 | ₩34,601 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,334 | ₩35,002 | ₩34,334 | ₩34,935 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,334 | ₩34,334 | ₩33,973 | ₩34,200 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,347 | ₩34,560 | ₩34,321 | ₩34,414 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,868 | ₩34,868 | ₩34,540 | ₩34,807 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,427 | ₩35,002 | ₩34,414 | ₩35,002 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,826 | ₩34,073 | ₩33,559 | ₩33,894 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,548 | ₩34,548 | ₩33,960 | ₩34,080 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,067 | ₩34,548 | ₩34,067 | ₩34,200 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,332 | ₩34,401 | ₩33,332 | ₩34,040 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,464 | ₩33,049 | ₩32,464 | ₩32,891 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,464 | ₩32,477 | ₩32,279 | ₩32,450 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,782 | ₩32,303 | ₩31,782 | ₩32,143 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,996 | ₩32,235 | ₩31,796 | ₩31,886 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,103 | ₩32,350 | ₩31,796 | ₩32,330 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,063 | ₩32,357 | ₩31,996 | ₩32,330 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,246 | ₩30,460 | ₩29,873 | ₩30,286 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,553 | ₩30,553 | ₩29,785 | ₩30,152 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,580 | ₩30,874 | ₩30,540 | ₩30,740 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,901 | ₩31,007 | ₩30,707 | ₩30,707 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,899 | ₩30,660 | ₩29,899 | ₩30,500 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,685 | ₩29,818 | ₩29,578 | ₩29,626 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,059 | ₩30,059 | ₩29,378 | ₩29,476 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,431 | ₩29,565 | ₩29,150 | ₩29,150 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,685 | ₩29,685 | ₩29,391 | ₩29,431 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,723 | ₩29,017 | ₩28,723 | ₩28,776 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,990 | ₩29,324 | ₩28,843 | ₩28,987 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,698 | ₩29,698 | ₩28,803 | ₩28,867 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,192 | ₩30,266 | ₩29,892 | ₩30,005 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,713 | ₩30,860 | ₩30,219 | ₩30,351 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,368 | ₩31,368 | ₩30,938 | ₩30,938 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,713 | ₩30,993 | ₩30,393 | ₩30,807 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,727 | ₩30,727 | ₩29,685 | ₩29,685 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,500 | ₩30,500 | ₩29,701 | ₩29,845 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,901 | ₩31,208 | ₩30,406 | ₩30,617 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,860 | ₩30,860 | ₩30,139 | ₩30,179 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,858 | ₩30,743 | ₩29,271 | ₩30,743 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,063 | ₩32,063 | ₩30,860 | ₩31,074 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,744 | ₩32,744 | ₩32,258 | ₩32,397 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,132 | ₩33,132 | ₩32,410 | ₩32,570 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,145 | ₩33,145 | ₩32,063 | ₩32,236 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,946 | ₩33,987 | ₩33,747 | ₩33,840 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,801 | ₩34,801 | ₩34,053 | ₩34,254 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,053 | ₩34,401 | ₩33,933 | ₩34,160 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,027 | ₩34,107 | ₩33,673 | ₩33,759 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,893 | ₩34,354 | ₩33,893 | ₩34,227 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,481 | ₩34,735 | ₩33,840 | ₩33,906 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,385 | ₩34,454 | ₩33,385 | ₩34,427 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,332 | ₩33,599 | ₩33,145 | ₩33,172 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,693 | ₩33,746 | ₩33,158 | ₩33,332 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,666 | ₩33,853 | ₩33,105 | ₩33,421 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,918 | ₩33,639 | ₩32,918 | ₩33,626 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,613 | ₩33,613 | ₩32,818 | ₩32,958 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,998 | ₩33,198 | ₩32,958 | ₩33,185 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,130 | ₩32,130 | ₩31,822 | ₩31,996 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,023 | ₩32,023 | ₩31,662 | ₩31,662 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,542 | ₩31,876 | ₩31,542 | ₩31,848 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,330 | ₩32,330 | ₩31,568 | ₩31,568 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,731 | ₩32,731 | ₩32,244 | ₩32,437 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,757 | ₩32,757 | ₩32,223 | ₩32,250 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,664 | ₩32,757 | ₩32,584 | ₩32,677 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,265 | ₩33,372 | ₩33,234 | ₩33,299 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,838 | ₩32,838 | ₩32,464 | ₩32,731 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,664 | ₩32,731 | ₩32,330 | ₩32,403 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,198 | ₩33,198 | ₩32,904 | ₩32,998 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,452 | ₩33,479 | ₩33,332 | ₩33,380 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,187 | ₩34,200 | ₩34,075 | ₩34,080 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,708 | ₩34,708 | ₩34,227 | ₩34,361 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,013 | ₩34,227 | ₩33,826 | ₩34,071 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,334 | ₩34,374 | ₩33,853 | ₩34,227 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,040 | ₩34,427 | ₩34,040 | ₩34,334 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,334 | ₩34,334 | ₩33,753 | ₩33,826 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,681 | ₩34,681 | ₩34,254 | ₩34,521 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,735 | ₩34,735 | ₩34,635 | ₩34,681 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,134 | ₩34,534 | ₩34,134 | ₩34,441 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,227 | ₩34,280 | ₩33,914 | ₩34,120 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,414 | ₩34,414 | ₩34,227 | ₩34,267 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,588 | ₩34,588 | ₩34,321 | ₩34,468 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,880 | ₩34,107 | ₩33,800 | ₩34,107 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,013 | ₩34,013 | ₩33,428 | ₩33,713 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,813 | ₩33,813 | ₩33,506 | ₩33,800 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,027 | ₩34,027 | ₩33,495 | ₩33,599 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,265 | ₩33,446 | ₩33,210 | ₩33,446 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,011 | ₩33,025 | ₩32,820 | ₩33,011 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,065 | ₩33,065 | ₩32,424 | ₩32,570 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,027 | ₩34,027 | ₩33,503 | ₩33,786 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,693 | ₩34,140 | ₩33,618 | ₩34,040 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,332 | ₩33,332 | ₩33,025 | ₩33,238 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,956 | ₩32,337 | ₩31,956 | ₩32,325 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,415 | ₩31,475 | ₩31,275 | ₩31,315 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,395 | ₩31,462 | ₩31,061 | ₩31,089 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,475 | ₩31,662 | ₩31,448 | ₩31,475 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,061 | ₩31,114 | ₩30,820 | ₩30,820 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,994 | ₩30,994 | ₩30,540 | ₩30,787 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,996 | ₩32,130 | ₩31,702 | ₩32,130 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,397 | ₩32,397 | ₩31,609 | ₩32,170 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,452 | ₩33,452 | ₩32,691 | ₩32,931 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,971 | ₩33,025 | ₩32,827 | ₩32,947 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,637 | ₩32,680 | ₩32,584 | ₩32,651 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,490 | ₩32,530 | ₩32,397 | ₩32,530 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,103 | ₩32,530 | ₩32,091 | ₩32,477 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,116 | ₩32,530 | ₩32,090 | ₩32,377 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,796 | ₩31,916 | ₩31,796 | ₩31,915 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,689 | ₩31,916 | ₩31,662 | ₩31,916 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,168 | ₩31,796 | ₩31,168 | ₩31,693 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,994 | ₩31,041 | ₩30,860 | ₩30,981 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,994 | ₩31,080 | ₩30,941 | ₩30,999 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,152 | ₩30,663 | ₩30,152 | ₩30,575 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,486 | ₩30,687 | ₩30,152 | ₩30,156 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,460 | ₩30,573 | ₩30,206 | ₩30,381 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,526 | ₩30,596 | ₩30,460 | ₩30,596 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,446 | ₩30,552 | ₩30,086 | ₩30,126 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,816 | ₩30,727 | ₩29,805 | ₩30,024 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,658 | ₩29,876 | ₩29,551 | ₩29,778 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,845 | ₩30,079 | ₩29,778 | ₩29,899 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,030 | ₩29,184 | ₩28,990 | ₩29,113 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,990 | ₩28,990 | ₩28,747 | ₩28,923 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,351 | ₩29,364 | ₩29,017 | ₩29,364 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,126 | ₩30,227 | ₩29,832 | ₩29,885 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,433 | ₩30,567 | ₩30,233 | ₩30,432 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,620 | ₩30,620 | ₩29,872 | ₩30,433 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,858 | ₩29,858 | ₩29,404 | ₩29,538 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,366 | ₩30,366 | ₩30,192 | ₩30,285 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,154 | ₩31,154 | ₩30,713 | ₩30,735 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,635 | ₩31,635 | ₩31,381 | ₩31,555 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,622 | ₩31,649 | ₩31,341 | ₩31,568 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,462 | ₩31,462 | ₩30,727 | ₩30,814 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,635 | ₩31,675 | ₩31,491 | ₩31,548 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,502 | ₩31,583 | ₩31,395 | ₩31,583 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,328 | ₩31,328 | ₩31,065 | ₩31,283 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,954 | ₩31,034 | ₩30,860 | ₩30,860 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,395 | ₩31,395 | ₩30,353 | ₩30,847 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,864 | ₩32,864 | ₩32,624 | ₩32,664 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,599 | ₩33,599 | ₩33,238 | ₩33,345 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,412 | ₩33,412 | ₩33,093 | ₩33,198 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,945 | ₩33,531 | ₩32,945 | ₩33,408 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,998 | ₩33,372 | ₩32,998 | ₩33,305 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,851 | ₩32,851 | ₩32,330 | ₩32,397 | -1.38% | 2.3만 |
|---|