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 | ₩31,415 | ₩31,467 | ₩31,393 | ₩31,467 | +0.17% | 1.8천 |
| 2026.10.08 | ₩31,493 | ₩31,540 | ₩31,476 | ₩31,476 | -0.06% | 2.8천 |
| 2026.10.07 | ₩31,707 | ₩31,761 | ₩31,700 | ₩31,761 | +0.17% | 1.8천 |
| 2026.10.06 | ₩31,847 | ₩31,869 | ₩31,393 | ₩31,727 | -0.38% | 8.3천 |
| 2026.10.05 | ₩31,460 | ₩31,754 | ₩31,460 | ₩31,563 | +0.33% | 1.7만 |
| 2026.10.02 | ₩31,627 | ₩31,627 | ₩31,467 | ₩31,467 | -0.51% | 3.9천 |
| 2026.10.01 | ₩31,821 | ₩31,948 | ₩31,754 | ₩31,874 | +0.17% | 1.3천 |
| 2026.09.30 | ₩32,275 | ₩32,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,282 |
| +0.02% |
| 4천 |
| 2026.09.29 | ₩32,235 | ₩32,422 | ₩32,181 | ₩32,422 | +0.58% | 4.9천 |
|---|
| 2026.09.28 | ₩32,502 | ₩32,502 | ₩32,382 | ₩32,449 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩32,529 | ₩32,702 | ₩32,529 | ₩32,589 | +0.18% | 4.5천 |
|---|
| 2026.09.24 | ₩32,388 | ₩32,388 | ₩32,248 | ₩32,248 | -0.43% | 7.4천 |
|---|
| 2026.09.23 | ₩33,103 | ₩33,103 | ₩32,782 | ₩32,876 | -0.69% | 3.1천 |
|---|
| 2026.09.22 | ₩33,116 | ₩33,116 | ₩33,010 | ₩33,103 | -0.04% | 1천 |
|---|
| 2026.09.21 | ₩32,676 | ₩32,823 | ₩32,515 | ₩32,529 | -0.45% | 1.3만 |
|---|
| 2026.09.18 | ₩33,584 | ₩33,584 | ₩33,223 | ₩33,310 | -0.82% | 2.4천 |
|---|
| 2026.09.17 | ₩33,344 | ₩33,584 | ₩33,237 | ₩33,257 | -0.26% | 1.3천 |
|---|
| 2026.09.16 | ₩33,090 | ₩33,090 | ₩32,876 | ₩33,063 | -0.08% | 8.4천 |
|---|
| 2026.09.15 | ₩32,836 | ₩33,076 | ₩32,836 | ₩32,916 | +0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩32,729 | ₩32,742 | ₩32,542 | ₩32,656 | -0.22% | 1.2만 |
|---|
| 2026.09.11 | ₩32,889 | ₩32,929 | ₩32,756 | ₩32,903 | +0.04% | 3.6천 |
|---|
| 2026.09.10 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 500 |
|---|
| 2026.09.09 | ₩33,157 | ₩33,377 | ₩33,157 | ₩33,350 | +0.58% | 3.8천 |
|---|
| 2026.09.08 | ₩33,644 | ₩33,644 | ₩33,397 | ₩33,529 | -0.34% | 5.2천 |
|---|
| 2026.09.04 | ₩33,744 | ₩34,038 | ₩33,744 | ₩34,038 | +0.87% | 7.9천 |
|---|
| 2026.09.03 | ₩33,344 | ₩33,397 | ₩33,317 | ₩33,397 | +0.16% | 1.2만 |
|---|
| 2026.09.02 | ₩33,384 | ₩33,384 | ₩33,290 | ₩33,290 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩33,250 | ₩33,370 | ₩33,250 | ₩33,364 | +0.34% | 5.2천 |
|---|
| 2026.08.31 | ₩32,929 | ₩33,330 | ₩32,929 | ₩33,237 | +0.93% | 2.4천 |
|---|
| 2026.08.28 | ₩33,076 | ₩33,344 | ₩33,076 | ₩33,163 | +0.26% | 1만 |
|---|
| 2026.08.27 | ₩33,090 | ₩33,197 | ₩33,063 | ₩33,063 | -0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩33,143 | ₩33,143 | ₩32,996 | ₩33,143 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩32,689 | ₩32,689 | ₩32,542 | ₩32,589 | -0.31% | 4.7천 |
|---|
| 2026.08.24 | ₩32,061 | ₩32,435 | ₩32,061 | ₩32,416 | +1.11% | 4.3천 |
|---|
| 2026.08.21 | ₩31,647 | ₩31,994 | ₩31,634 | ₩31,934 | +0.91% | 1.6만 |
|---|
| 2026.08.20 | ₩30,952 | ₩31,139 | ₩30,739 | ₩30,752 | -0.65% | 2.2만 |
|---|
| 2026.08.19 | ₩30,859 | ₩31,022 | ₩30,859 | ₩30,952 | +0.30% | 5천 |
|---|
| 2026.08.18 | ₩30,992 | ₩31,179 | ₩30,886 | ₩30,970 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩31,166 | ₩31,166 | ₩30,916 | ₩30,932 | -0.75% | 8.8천 |
|---|
| 2026.08.14 | ₩31,246 | ₩31,447 | ₩31,113 | ₩31,121 | -0.40% | 5.2천 |
|---|
| 2026.08.13 | ₩32,021 | ₩32,195 | ₩31,969 | ₩32,195 | +0.54% | 5.4천 |
|---|
| 2026.08.12 | ₩32,395 | ₩32,462 | ₩32,328 | ₩32,328 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩32,315 | ₩32,315 | ₩32,128 | ₩32,128 | -0.58% | 2.2천 |
|---|
| 2026.08.10 | ₩32,195 | ₩32,308 | ₩32,181 | ₩32,181 | -0.04% | 3.1천 |
|---|
| 2026.08.07 | ₩32,074 | ₩32,300 | ₩31,059 | ₩32,081 | +0.02% | 8.2천 |
|---|
| 2026.08.06 | ₩32,235 | ₩32,235 | ₩32,008 | ₩32,074 | -0.50% | 2.3천 |
|---|
| 2026.08.05 | ₩32,262 | ₩32,462 | ₩32,181 | ₩32,288 | +0.08% | 1.6천 |
|---|
| 2026.08.04 | ₩32,582 | ₩32,582 | ₩32,368 | ₩32,449 | -0.41% | 2.7천 |
|---|
| 2026.08.03 | ₩32,195 | ₩32,248 | ₩32,061 | ₩32,181 | -0.04% | 1.1만 |
|---|
| 2026.07.31 | ₩31,513 | ₩31,580 | ₩31,246 | ₩31,580 | +0.21% | 2만 |
|---|
| 2026.07.30 | ₩30,939 | ₩31,914 | ₩30,939 | ₩31,901 | +3.11% | 2.9만 |
|---|
| 2026.07.29 | ₩30,405 | ₩30,552 | ₩29,844 | ₩30,438 | +0.11% | 1.7만 |
|---|
| 2026.07.28 | ₩30,178 | ₩30,324 | ₩30,137 | ₩30,244 | +0.22% | 2.9천 |
|---|
| 2026.07.27 | ₩30,071 | ₩30,071 | ₩29,790 | ₩29,820 | -0.84% | 7.4천 |
|---|
| 2026.07.24 | ₩30,438 | ₩30,538 | ₩30,341 | ₩30,438 | 0.00% | 2.8천 |
|---|
| 2026.07.23 | ₩30,525 | ₩30,672 | ₩30,324 | ₩30,578 | +0.18% | 2.7천 |
|---|
| 2026.07.22 | ₩30,658 | ₩30,658 | ₩29,857 | ₩30,057 | -1.96% | 2.6만 |
|---|
| 2026.07.21 | ₩31,059 | ₩31,300 | ₩30,859 | ₩30,899 | -0.52% | 2.6만 |
|---|
| 2026.07.20 | ₩31,834 | ₩31,834 | ₩31,513 | ₩31,714 | -0.38% | 2.2만 |
|---|
| 2026.07.17 | ₩32,340 | ₩32,382 | ₩32,168 | ₩32,275 | -0.20% | 3.9천 |
|---|
| 2026.07.16 | ₩32,636 | ₩32,636 | ₩32,195 | ₩32,435 | -0.61% | 1.7만 |
|---|
| 2026.07.15 | ₩32,328 | ₩32,328 | ₩31,861 | ₩31,881 | -1.38% | 4천 |
|---|
| 2026.07.14 | ₩32,262 | ₩32,455 | ₩32,262 | ₩32,395 | +0.41% | 7.3천 |
|---|
| 2026.07.13 | ₩32,983 | ₩33,237 | ₩32,264 | ₩32,323 | -2.00% | 4.5천 |
|---|
| 2026.07.10 | ₩33,116 | ₩33,116 | ₩32,929 | ₩33,023 | -0.28% | 4천 |
|---|
| 2026.07.09 | ₩33,691 | ₩33,691 | ₩33,143 | ₩33,303 | -1.15% | 7.3천 |
|---|
| 2026.07.08 | ₩33,317 | ₩33,464 | ₩33,250 | ₩33,328 | +0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩33,223 | ₩33,223 | ₩33,050 | ₩33,050 | -0.52% | 1.9천 |
|---|
| 2026.07.06 | ₩33,597 | ₩33,597 | ₩33,063 | ₩33,183 | -1.23% | 9.3천 |
|---|
| 2026.07.02 | ₩34,065 | ₩34,065 | ₩33,531 | ₩33,703 | -1.06% | 6.2천 |
|---|
| 2026.07.01 | ₩33,958 | ₩34,038 | ₩33,798 | ₩33,858 | -0.30% | 1.6천 |
|---|
| 2026.06.30 | ₩33,544 | ₩33,678 | ₩33,491 | ₩33,651 | +0.32% | 5.6천 |
|---|
| 2026.06.29 | ₩33,130 | ₩33,531 | ₩33,130 | ₩33,504 | +1.13% | 3.3천 |
|---|
| 2026.06.26 | ₩33,116 | ₩33,664 | ₩32,756 | ₩33,143 | +0.08% | 1.4만 |
|---|
| 2026.06.25 | ₩33,504 | ₩33,597 | ₩33,290 | ₩33,446 | -0.17% | 8.9천 |
|---|
| 2026.06.24 | ₩33,397 | ₩33,971 | ₩33,397 | ₩33,877 | +1.44% | 2.5천 |
|---|
| 2026.06.23 | ₩33,878 | ₩33,878 | ₩33,544 | ₩33,664 | -0.63% | 1.1만 |
|---|
| 2026.06.22 | ₩34,052 | ₩34,733 | ₩33,798 | ₩33,931 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩33,491 | ₩33,731 | ₩33,324 | ₩33,731 | +0.72% | 1만 |
|---|
| 2026.06.17 | ₩33,183 | ₩33,183 | ₩32,694 | ₩32,694 | -1.47% | 7.6천 |
|---|
| 2026.06.16 | ₩33,384 | ₩33,384 | ₩33,036 | ₩33,036 | -1.04% | 5.8천 |
|---|
| 2026.06.15 | ₩32,903 | ₩33,130 | ₩32,903 | ₩32,963 | +0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩32,983 | ₩32,983 | ₩32,395 | ₩32,408 | -1.74% | 9.3천 |
|---|
| 2026.06.11 | ₩32,729 | ₩32,996 | ₩32,422 | ₩32,983 | +0.78% | 1.3만 |
|---|
| 2026.06.10 | ₩32,676 | ₩32,729 | ₩32,248 | ₩32,462 | -0.65% | 7.5천 |
|---|
| 2026.06.09 | ₩32,542 | ₩32,716 | ₩32,061 | ₩32,248 | -0.90% | 8천 |
|---|
| 2026.06.08 | ₩32,555 | ₩32,702 | ₩32,328 | ₩32,342 | -0.66% | 1.1만 |
|---|
| 2026.06.05 | ₩33,491 | ₩33,504 | ₩32,836 | ₩32,983 | -1.52% | 2.5만 |
|---|
| 2026.06.04 | ₩33,210 | ₩33,261 | ₩33,050 | ₩33,165 | -0.14% | 7.1천 |
|---|
| 2026.06.03 | ₩33,036 | ₩33,036 | ₩32,677 | ₩32,796 | -0.73% | 1.2만 |
|---|
| 2026.06.02 | ₩33,223 | ₩33,357 | ₩32,929 | ₩32,929 | -0.88% | 1.3만 |
|---|
| 2026.06.01 | ₩33,704 | ₩33,704 | ₩33,410 | ₩33,410 | -0.87% | 1.4만 |
|---|
| 2026.05.29 | ₩34,172 | ₩34,279 | ₩33,985 | ₩34,174 | +0.01% | 5천 |
|---|
| 2026.05.28 | ₩34,065 | ₩34,125 | ₩33,998 | ₩34,125 | +0.18% | 5.7천 |
|---|
| 2026.05.27 | ₩34,492 | ₩34,492 | ₩34,066 | ₩34,185 | -0.89% | 8.7천 |
|---|
| 2026.05.26 | ₩34,065 | ₩34,573 | ₩34,065 | ₩34,528 | +1.36% | 5.1천 |
|---|
| 2026.05.22 | ₩34,599 | ₩34,599 | ₩34,065 | ₩34,466 | -0.39% | 8.2천 |
|---|
| 2026.05.21 | ₩35,134 | ₩35,134 | ₩34,653 | ₩34,666 | -1.33% | 1만 |
|---|
| 2026.05.20 | ₩35,387 | ₩35,588 | ₩35,387 | ₩35,494 | +0.30% | 7.8천 |
|---|
| 2026.05.19 | ₩35,134 | ₩36,670 | ₩34,846 | ₩35,374 | +0.68% | 3.4만 |
|---|
| 2026.05.18 | ₩34,960 | ₩35,474 | ₩34,960 | ₩35,373 | +1.18% | 9.1천 |
|---|
| 2026.05.15 | ₩35,053 | ₩35,330 | ₩35,053 | ₩35,154 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩35,681 | ₩36,055 | ₩35,334 | ₩36,042 | +1.01% | 2.1만 |
|---|
| 2026.05.13 | ₩34,933 | ₩35,120 | ₩34,826 | ₩34,826 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩35,748 | ₩35,748 | ₩35,013 | ₩35,373 | -1.05% | 1.4만 |
|---|
| 2026.05.11 | ₩35,534 | ₩35,708 | ₩35,241 | ₩35,700 | +0.47% | 4만 |
|---|
| 2026.05.08 | ₩35,134 | ₩35,601 | ₩35,134 | ₩35,541 | +1.16% | 5.9천 |
|---|
| 2026.05.07 | ₩35,347 | ₩35,414 | ₩35,134 | ₩35,216 | -0.37% | 3.5만 |
|---|
| 2026.05.06 | ₩35,334 | ₩35,695 | ₩35,281 | ₩35,695 | +1.02% | 2.2만 |
|---|
| 2026.05.05 | ₩34,613 | ₩35,214 | ₩34,613 | ₩35,120 | +1.47% | 1.2만 |
|---|
| 2026.05.04 | ₩34,492 | ₩34,733 | ₩34,492 | ₩34,532 | +0.12% | 4.1만 |
|---|
| 2026.05.01 | ₩34,492 | ₩35,067 | ₩34,492 | ₩35,012 | +1.51% | 3.4만 |
|---|
| 2026.04.30 | ₩34,553 | ₩34,666 | ₩34,492 | ₩34,666 | +0.33% | 6.4천 |
|---|
| 2026.04.29 | ₩34,492 | ₩34,733 | ₩34,492 | ₩34,599 | +0.31% | 2.3만 |
|---|
| 2026.04.28 | ₩34,332 | ₩35,000 | ₩34,332 | ₩34,933 | +1.75% | 7.8천 |
|---|
| 2026.04.27 | ₩34,332 | ₩34,332 | ₩33,971 | ₩34,199 | -0.39% | 8.4천 |
|---|
| 2026.04.24 | ₩34,345 | ₩34,558 | ₩34,319 | ₩34,412 | +0.19% | 6.8천 |
|---|
| 2026.04.23 | ₩34,866 | ₩34,866 | ₩34,538 | ₩34,805 | -0.18% | 7.1천 |
|---|
| 2026.04.22 | ₩34,426 | ₩35,000 | ₩34,412 | ₩35,000 | +1.67% | 1.6만 |
|---|
| 2026.04.21 | ₩33,824 | ₩34,072 | ₩33,557 | ₩33,893 | +0.20% | 1.9만 |
|---|
| 2026.04.20 | ₩34,546 | ₩34,546 | ₩33,958 | ₩34,078 | -1.35% | 1.2만 |
|---|
| 2026.04.17 | ₩34,065 | ₩34,546 | ₩34,065 | ₩34,199 | +0.39% | 3.5만 |
|---|
| 2026.04.16 | ₩33,330 | ₩34,399 | ₩33,330 | ₩34,038 | +2.12% | 5.3만 |
|---|
| 2026.04.15 | ₩32,462 | ₩33,047 | ₩32,462 | ₩32,889 | +1.32% | 1.3만 |
|---|
| 2026.04.14 | ₩32,462 | ₩32,475 | ₩32,278 | ₩32,449 | -0.04% | 7.2천 |
|---|
| 2026.04.13 | ₩31,781 | ₩32,302 | ₩31,781 | ₩32,141 | +1.13% | 1.2만 |
|---|
| 2026.04.10 | ₩31,994 | ₩32,233 | ₩31,794 | ₩31,885 | -0.34% | 1.3만 |
|---|
| 2026.04.09 | ₩32,101 | ₩32,348 | ₩31,794 | ₩32,328 | +0.71% | 1.3만 |
|---|
| 2026.04.08 | ₩32,061 | ₩32,355 | ₩31,994 | ₩32,328 | +0.83% | 4만 |
|---|
| 2026.04.07 | ₩30,244 | ₩30,458 | ₩29,872 | ₩30,284 | +0.13% | 5.8천 |
|---|
| 2026.04.06 | ₩30,552 | ₩30,552 | ₩29,783 | ₩30,151 | -1.31% | 2.3만 |
|---|
| 2026.04.02 | ₩30,578 | ₩30,872 | ₩30,538 | ₩30,739 | +0.52% | 1.1만 |
|---|
| 2026.04.01 | ₩30,899 | ₩31,006 | ₩30,705 | ₩30,705 | -0.63% | 8.3천 |
|---|
| 2026.03.31 | ₩29,897 | ₩30,658 | ₩29,897 | ₩30,498 | +2.01% | 6.7천 |
|---|
| 2026.03.30 | ₩29,683 | ₩29,817 | ₩29,576 | ₩29,624 | -0.20% | 1.4만 |
|---|
| 2026.03.27 | ₩30,057 | ₩30,057 | ₩29,376 | ₩29,475 | -1.94% | 5.9천 |
|---|
| 2026.03.26 | ₩29,429 | ₩29,563 | ₩29,149 | ₩29,149 | -0.95% | 5.4천 |
|---|
| 2026.03.25 | ₩29,683 | ₩29,683 | ₩29,389 | ₩29,429 | -0.86% | 6.9천 |
|---|
| 2026.03.24 | ₩28,721 | ₩29,015 | ₩28,721 | ₩28,775 | +0.19% | 6.4천 |
|---|
| 2026.03.23 | ₩28,989 | ₩29,323 | ₩28,842 | ₩28,986 | -0.01% | 1.6만 |
|---|
| 2026.03.20 | ₩29,697 | ₩29,697 | ₩28,802 | ₩28,866 | -2.80% | 3만 |
|---|
| 2026.03.19 | ₩30,191 | ₩30,264 | ₩29,890 | ₩30,004 | -0.62% | 1.4만 |
|---|
| 2026.03.18 | ₩30,712 | ₩30,859 | ₩30,218 | ₩30,350 | -1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩31,366 | ₩31,366 | ₩30,936 | ₩30,936 | -1.37% | 4.9천 |
|---|
| 2026.03.16 | ₩30,712 | ₩30,991 | ₩30,391 | ₩30,805 | +0.30% | 2.2만 |
|---|
| 2026.03.13 | ₩30,725 | ₩30,725 | ₩29,683 | ₩29,683 | -3.39% | 4.4만 |
|---|
| 2026.03.12 | ₩30,498 | ₩30,498 | ₩29,699 | ₩29,844 | -2.15% | 3.5만 |
|---|
| 2026.03.11 | ₩30,899 | ₩31,206 | ₩30,405 | ₩30,616 | -0.92% | 8.8천 |
|---|
| 2026.03.10 | ₩30,859 | ₩30,859 | ₩30,137 | ₩30,178 | -2.21% | 1.1만 |
|---|
| 2026.03.09 | ₩29,857 | ₩30,741 | ₩29,269 | ₩30,741 | +2.96% | 4만 |
|---|
| 2026.03.06 | ₩32,061 | ₩32,061 | ₩30,859 | ₩31,073 | -3.08% | 4만 |
|---|
| 2026.03.05 | ₩32,742 | ₩32,742 | ₩32,256 | ₩32,395 | -1.06% | 7.2천 |
|---|
| 2026.03.04 | ₩33,130 | ₩33,130 | ₩32,408 | ₩32,569 | -1.69% | 1.4만 |
|---|
| 2026.03.03 | ₩33,143 | ₩33,143 | ₩32,061 | ₩32,235 | -2.74% | 3.5만 |
|---|
| 2026.03.02 | ₩33,945 | ₩33,985 | ₩33,746 | ₩33,838 | -0.31% | 2.5만 |
|---|
| 2026.02.27 | ₩34,800 | ₩34,800 | ₩34,052 | ₩34,252 | -1.57% | 1.5만 |
|---|
| 2026.02.26 | ₩34,052 | ₩34,399 | ₩33,931 | ₩34,158 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩34,025 | ₩34,105 | ₩33,671 | ₩33,758 | -0.79% | 1.9만 |
|---|
| 2026.02.24 | ₩33,891 | ₩34,352 | ₩33,891 | ₩34,225 | +0.99% | 2.1만 |
|---|
| 2026.02.23 | ₩34,479 | ₩34,733 | ₩33,838 | ₩33,905 | -1.67% | 2.8만 |
|---|
| 2026.02.20 | ₩33,384 | ₩34,452 | ₩33,384 | ₩34,426 | +3.12% | 2.1만 |
|---|
| 2026.02.19 | ₩33,330 | ₩33,597 | ₩33,143 | ₩33,170 | -0.48% | 1.3만 |
|---|
| 2026.02.18 | ₩33,691 | ₩33,744 | ₩33,157 | ₩33,330 | -1.07% | 1.6만 |
|---|
| 2026.02.17 | ₩33,664 | ₩33,851 | ₩33,103 | ₩33,420 | -0.73% | 2.4만 |
|---|
| 2026.02.13 | ₩32,916 | ₩33,637 | ₩32,916 | ₩33,624 | +2.15% | 6천 |
|---|
| 2026.02.12 | ₩33,611 | ₩33,611 | ₩32,816 | ₩32,956 | -1.95% | 1.6만 |
|---|
| 2026.02.11 | ₩32,996 | ₩33,197 | ₩32,956 | ₩33,183 | +0.57% | 1.7만 |
|---|
| 2026.02.10 | ₩32,128 | ₩32,128 | ₩31,821 | ₩31,994 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩32,021 | ₩32,021 | ₩31,660 | ₩31,660 | -1.13% | 2.9만 |
|---|
| 2026.02.06 | ₩31,540 | ₩31,874 | ₩31,540 | ₩31,846 | +0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩32,328 | ₩32,328 | ₩31,567 | ₩31,567 | -2.36% | 2만 |
|---|
| 2026.02.04 | ₩32,729 | ₩32,729 | ₩32,243 | ₩32,435 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩32,756 | ₩32,756 | ₩32,221 | ₩32,248 | -1.55% | 2.2만 |
|---|
| 2026.02.02 | ₩32,662 | ₩32,756 | ₩32,582 | ₩32,676 | +0.04% | 1.4만 |
|---|
| 2026.01.30 | ₩33,263 | ₩33,370 | ₩33,233 | ₩33,297 | +0.10% | 1.8만 |
|---|
| 2026.01.29 | ₩32,836 | ₩32,836 | ₩32,462 | ₩32,729 | -0.33% | 2.5만 |
|---|
| 2026.01.28 | ₩32,662 | ₩32,729 | ₩32,328 | ₩32,402 | -0.80% | 3.2만 |
|---|
| 2026.01.27 | ₩33,197 | ₩33,197 | ₩32,903 | ₩32,996 | -0.60% | 4.2만 |
|---|
| 2026.01.26 | ₩33,450 | ₩33,477 | ₩33,330 | ₩33,378 | -0.22% | 3.2만 |
|---|
| 2026.01.23 | ₩34,185 | ₩34,199 | ₩34,073 | ₩34,078 | -0.31% | 1.3만 |
|---|
| 2026.01.22 | ₩34,706 | ₩34,706 | ₩34,225 | ₩34,359 | -1.00% | 2.7만 |
|---|
| 2026.01.21 | ₩34,012 | ₩34,225 | ₩33,824 | ₩34,069 | +0.17% | 1.8만 |
|---|
| 2026.01.20 | ₩34,332 | ₩34,372 | ₩33,851 | ₩34,225 | -0.31% | 3.3만 |
|---|
| 2026.01.16 | ₩34,038 | ₩34,426 | ₩34,038 | ₩34,332 | +0.86% | 2.3만 |
|---|
| 2026.01.15 | ₩34,332 | ₩34,332 | ₩33,751 | ₩33,824 | -1.48% | 3.5만 |
|---|
| 2026.01.14 | ₩34,679 | ₩34,679 | ₩34,252 | ₩34,519 | -0.46% | 2.5만 |
|---|
| 2026.01.13 | ₩34,733 | ₩34,733 | ₩34,633 | ₩34,679 | -0.15% | 2.4만 |
|---|
| 2026.01.12 | ₩34,132 | ₩34,532 | ₩34,132 | ₩34,439 | +0.90% | 2.6만 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,279 | ₩33,913 | ₩34,118 | -0.31% | 2.2만 |
|---|
| 2026.01.08 | ₩34,412 | ₩34,412 | ₩34,225 | ₩34,265 | -0.43% | 1.7만 |
|---|
| 2026.01.07 | ₩34,586 | ₩34,586 | ₩34,319 | ₩34,466 | -0.35% | 2.7만 |
|---|
| 2026.01.06 | ₩33,878 | ₩34,105 | ₩33,798 | ₩34,105 | +0.67% | 4.2만 |
|---|
| 2026.01.05 | ₩34,012 | ₩34,012 | ₩33,426 | ₩33,711 | -0.88% | 3.4만 |
|---|
| 2026.01.02 | ₩33,811 | ₩33,811 | ₩33,504 | ₩33,798 | -0.04% | 2.4만 |
|---|
| 2025.12.31 | ₩34,025 | ₩34,025 | ₩33,493 | ₩33,597 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩33,263 | ₩33,444 | ₩33,209 | ₩33,444 | +0.54% | 2.1만 |
|---|
| 2025.12.29 | ₩33,010 | ₩33,023 | ₩32,819 | ₩33,010 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩33,063 | ₩33,063 | ₩32,422 | ₩32,569 | -1.49% | 2만 |
|---|
| 2025.12.24 | ₩34,025 | ₩34,025 | ₩33,501 | ₩33,784 | -0.71% | 1.4만 |
|---|
| 2025.12.23 | ₩33,691 | ₩34,138 | ₩33,616 | ₩34,038 | +1.03% | 2.5만 |
|---|
| 2025.12.22 | ₩33,330 | ₩33,330 | ₩33,023 | ₩33,237 | -0.28% | 1.6만 |
|---|
| 2025.12.19 | ₩31,954 | ₩32,335 | ₩31,954 | ₩32,323 | +1.15% | 8.8천 |
|---|
| 2025.12.18 | ₩31,413 | ₩31,473 | ₩31,273 | ₩31,313 | -0.32% | 1.5만 |
|---|
| 2025.12.17 | ₩31,393 | ₩31,460 | ₩31,059 | ₩31,087 | -0.97% | 7.2천 |
|---|
| 2025.12.16 | ₩31,473 | ₩31,660 | ₩31,447 | ₩31,473 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩31,059 | ₩31,113 | ₩30,819 | ₩30,819 | -0.77% | 1.5만 |
|---|
| 2025.12.12 | ₩30,992 | ₩30,992 | ₩30,538 | ₩30,785 | -0.67% | 2.4만 |
|---|
| 2025.12.11 | ₩31,994 | ₩32,128 | ₩31,700 | ₩32,128 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩32,395 | ₩32,395 | ₩31,607 | ₩32,168 | -0.70% | 2.6만 |
|---|
| 2025.12.09 | ₩33,450 | ₩33,450 | ₩32,689 | ₩32,929 | -1.56% | 3.1만 |
|---|
| 2025.12.08 | ₩32,970 | ₩33,023 | ₩32,825 | ₩32,945 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩32,636 | ₩32,678 | ₩32,582 | ₩32,649 | +0.04% | 7.4천 |
|---|
| 2025.12.04 | ₩32,489 | ₩32,529 | ₩32,395 | ₩32,529 | +0.12% | 9.2천 |
|---|
| 2025.12.03 | ₩32,101 | ₩32,529 | ₩32,089 | ₩32,475 | +1.17% | 8.8천 |
|---|
| 2025.12.02 | ₩32,115 | ₩32,529 | ₩32,088 | ₩32,375 | +0.81% | 1.4만 |
|---|
| 2025.12.01 | ₩31,794 | ₩31,914 | ₩31,794 | ₩31,913 | +0.37% | 3.5천 |
|---|
| 2025.11.28 | ₩31,687 | ₩31,914 | ₩31,660 | ₩31,914 | +0.72% | 1.3만 |
|---|
| 2025.11.26 | ₩31,166 | ₩31,794 | ₩31,166 | ₩31,691 | +1.68% | 2.5만 |
|---|
| 2025.11.25 | ₩30,992 | ₩31,039 | ₩30,859 | ₩30,979 | -0.04% | 3.5천 |
|---|
| 2025.11.24 | ₩30,992 | ₩31,078 | ₩30,939 | ₩30,998 | +0.02% | 7.7천 |
|---|
| 2025.11.21 | ₩30,151 | ₩30,661 | ₩30,151 | ₩30,573 | +1.40% | 5.2천 |
|---|
| 2025.11.20 | ₩30,485 | ₩30,685 | ₩30,151 | ₩30,155 | -1.08% | 6.2천 |
|---|
| 2025.11.19 | ₩30,458 | ₩30,572 | ₩30,204 | ₩30,379 | -0.26% | 4.4천 |
|---|
| 2025.11.18 | ₩30,525 | ₩30,594 | ₩30,458 | ₩30,594 | +0.23% | 6.8천 |
|---|
| 2025.11.17 | ₩30,445 | ₩30,550 | ₩30,084 | ₩30,124 | -1.05% | 8천 |
|---|
| 2025.11.14 | ₩29,814 | ₩30,725 | ₩29,803 | ₩30,023 | +0.70% | 6.3천 |
|---|
| 2025.11.13 | ₩29,657 | ₩29,874 | ₩29,550 | ₩29,777 | +0.41% | 2.4만 |
|---|
| 2025.11.12 | ₩29,844 | ₩30,077 | ₩29,777 | ₩29,897 | +0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩29,029 | ₩29,182 | ₩28,989 | ₩29,111 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩28,989 | ₩28,989 | ₩28,745 | ₩28,922 | -0.23% | 2.2만 |
|---|
| 2025.11.07 | ₩29,349 | ₩29,363 | ₩29,015 | ₩29,363 | +0.05% | 1.3만 |
|---|
| 2025.11.06 | ₩30,124 | ₩30,226 | ₩29,830 | ₩29,884 | -0.80% | 1.7만 |
|---|
| 2025.11.05 | ₩30,431 | ₩30,565 | ₩30,231 | ₩30,430 | -0.00% | 7.6천 |
|---|
| 2025.11.04 | ₩30,618 | ₩30,618 | ₩29,870 | ₩30,431 | -0.61% | 2만 |
|---|
| 2025.11.03 | ₩29,857 | ₩29,857 | ₩29,403 | ₩29,536 | -1.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,365 | ₩30,365 | ₩30,191 | ₩30,283 | -0.27% | 1.6만 |
|---|
| 2025.10.30 | ₩31,153 | ₩31,153 | ₩30,712 | ₩30,733 | -1.35% | 1.9만 |
|---|
| 2025.10.29 | ₩31,634 | ₩31,634 | ₩31,380 | ₩31,553 | -0.25% | 2.1만 |
|---|
| 2025.10.28 | ₩31,620 | ₩31,647 | ₩31,340 | ₩31,567 | -0.17% | 1.4만 |
|---|
| 2025.10.27 | ₩31,460 | ₩31,460 | ₩30,725 | ₩30,812 | -2.06% | 6.3만 |
|---|
| 2025.10.24 | ₩31,634 | ₩31,674 | ₩31,489 | ₩31,547 | -0.27% | 8.1천 |
|---|
| 2025.10.23 | ₩31,500 | ₩31,582 | ₩31,393 | ₩31,582 | +0.26% | 5.7천 |
|---|
| 2025.10.22 | ₩31,326 | ₩31,326 | ₩31,063 | ₩31,281 | -0.14% | 1.2만 |
|---|
| 2025.10.21 | ₩30,952 | ₩31,032 | ₩30,859 | ₩30,859 | -0.30% | 1.8만 |
|---|
| 2025.10.20 | ₩31,393 | ₩31,393 | ₩30,351 | ₩30,845 | -1.74% | 6.9만 |
|---|
| 2025.10.17 | ₩32,863 | ₩32,863 | ₩32,622 | ₩32,662 | -0.61% | 1.6만 |
|---|
| 2025.10.16 | ₩33,597 | ₩33,597 | ₩33,237 | ₩33,344 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩33,410 | ₩33,410 | ₩33,091 | ₩33,197 | -0.64% | 2.4만 |
|---|
| 2025.10.14 | ₩32,943 | ₩33,529 | ₩32,943 | ₩33,406 | +1.41% | 2.7만 |
|---|
| 2025.10.13 | ₩32,996 | ₩33,370 | ₩32,996 | ₩33,303 | +0.93% | 2.6만 |
|---|
| 2025.10.10 | ₩32,849 | ₩32,849 | ₩32,328 | ₩32,395 | -1.38% | 2.3만 |
|---|