시장 데이터를 불러오는 중
전체 종목
VanEck Vietnam ETF 과거 주가
VanEck Vietnam ETF · VNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Vietnam ETF · VNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,352 | ₩22,526 | ₩22,352 | ₩22,405 | +0.24% | 25.8만 |
| 2026.10.08 | ₩22,499 | ₩22,499 | ₩22,244 | ₩22,258 | -1.07% | 37.5만 |
| 2026.10.07 | ₩22,633 | ₩22,660 | ₩22,539 | ₩22,606 | -0.12% | 13만 |
| 2026.10.06 | ₩22,767 | ₩22,807 | ₩22,673 | ₩22,687 | -0.35% | 24.3만 |
| 2026.10.05 | ₩22,579 | ₩22,660 | ₩22,526 | ₩22,646 | +0.30% | 37.5만 |
| 2026.10.02 | ₩22,459 | ₩22,593 | ₩22,365 | ₩22,405 | -0.24% | 68.3만 |
| 2026.10.01 | ₩22,660 | ₩22,673 | ₩22,539 | ₩22,566 | -0.41% | 79.1만 |
| 2026.09.30 | ₩22,834 | ₩22,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,713 |
| -0.53% |
| 40.1만 |
| 2026.09.29 | ₩22,941 | ₩23,075 | ₩22,888 | ₩22,968 | +0.12% | 26.6만 |
|---|
| 2026.09.28 | ₩23,048 | ₩23,102 | ₩22,888 | ₩22,901 | -0.64% | 38.3만 |
|---|
| 2026.09.25 | ₩23,129 | ₩23,249 | ₩23,129 | ₩23,142 | +0.06% | 38.5만 |
|---|
| 2026.09.24 | ₩23,062 | ₩23,142 | ₩23,022 | ₩23,062 | 0.00% | 22.2만 |
|---|
| 2026.09.23 | ₩23,357 | ₩23,424 | ₩23,209 | ₩23,209 | -0.63% | 33.4만 |
|---|
| 2026.09.22 | ₩23,598 | ₩23,611 | ₩23,464 | ₩23,464 | -0.57% | 40.2만 |
|---|
| 2026.09.21 | ₩23,410 | ₩23,598 | ₩23,303 | ₩23,330 | -0.34% | 33.1만 |
|---|
| 2026.09.18 | ₩23,651 | ₩23,718 | ₩23,584 | ₩23,625 | -0.11% | 61.5만 |
|---|
| 2026.09.17 | ₩23,517 | ₩23,651 | ₩23,491 | ₩23,517 | 0.00% | 45.3만 |
|---|
| 2026.09.16 | ₩23,316 | ₩23,450 | ₩23,196 | ₩23,276 | -0.17% | 39.7만 |
|---|
| 2026.09.15 | ₩23,437 | ₩23,544 | ₩23,330 | ₩23,330 | -0.46% | 55.8만 |
|---|
| 2026.09.14 | ₩23,223 | ₩23,397 | ₩23,223 | ₩23,236 | +0.06% | 97.5만 |
|---|
| 2026.09.11 | ₩23,692 | ₩23,732 | ₩23,450 | ₩23,450 | -1.02% | 88.8만 |
|---|
| 2026.09.10 | ₩23,933 | ₩24,214 | ₩23,933 | ₩24,120 | +0.78% | 94.2만 |
|---|
| 2026.09.09 | ₩24,000 | ₩24,094 | ₩23,919 | ₩23,919 | -0.34% | 68.9만 |
|---|
| 2026.09.08 | ₩24,201 | ₩24,201 | ₩24,000 | ₩24,000 | -0.83% | 86.4만 |
|---|
| 2026.09.04 | ₩24,187 | ₩24,388 | ₩24,174 | ₩24,335 | +0.61% | 45.6만 |
|---|
| 2026.09.03 | ₩24,053 | ₩24,107 | ₩23,906 | ₩23,986 | -0.28% | 105.4만 |
|---|
| 2026.09.02 | ₩24,201 | ₩24,254 | ₩24,120 | ₩24,174 | -0.11% | 106.2만 |
|---|
| 2026.09.01 | ₩24,201 | ₩24,321 | ₩24,161 | ₩24,268 | +0.28% | 67만 |
|---|
| 2026.08.31 | ₩24,201 | ₩24,335 | ₩24,201 | ₩24,201 | 0.00% | 43.7만 |
|---|
| 2026.08.28 | ₩24,388 | ₩24,442 | ₩24,254 | ₩24,362 | -0.11% | 71만 |
|---|
| 2026.08.27 | ₩24,348 | ₩24,482 | ₩24,268 | ₩24,442 | +0.39% | 56.3만 |
|---|
| 2026.08.26 | ₩24,228 | ₩24,402 | ₩24,228 | ₩24,321 | +0.39% | 51.1만 |
|---|
| 2026.08.25 | ₩24,080 | ₩24,094 | ₩24,000 | ₩24,053 | -0.11% | 13.7만 |
|---|
| 2026.08.24 | ₩24,000 | ₩24,107 | ₩23,986 | ₩23,986 | -0.06% | 49.3만 |
|---|
| 2026.08.21 | ₩23,651 | ₩24,013 | ₩23,638 | ₩23,946 | +1.25% | 53.1만 |
|---|
| 2026.08.20 | ₩22,941 | ₩23,102 | ₩22,941 | ₩22,981 | +0.18% | 26.5만 |
|---|
| 2026.08.19 | ₩22,901 | ₩23,048 | ₩22,874 | ₩22,888 | -0.06% | 46만 |
|---|
| 2026.08.18 | ₩22,941 | ₩23,008 | ₩22,901 | ₩22,928 | -0.06% | 15.7만 |
|---|
| 2026.08.17 | ₩22,888 | ₩23,022 | ₩22,888 | ₩22,981 | +0.41% | 39.9만 |
|---|
| 2026.08.14 | ₩22,995 | ₩23,129 | ₩22,955 | ₩22,995 | 0.00% | 54.2만 |
|---|
| 2026.08.13 | ₩23,558 | ₩23,692 | ₩23,410 | ₩23,477 | -0.34% | 45만 |
|---|
| 2026.08.12 | ₩23,718 | ₩23,906 | ₩23,718 | ₩23,852 | +0.56% | 34.7만 |
|---|
| 2026.08.11 | ₩23,732 | ₩23,732 | ₩23,517 | ₩23,517 | -0.90% | 28.5만 |
|---|
| 2026.08.10 | ₩23,517 | ₩23,638 | ₩23,504 | ₩23,638 | +0.51% | 22.3만 |
|---|
| 2026.08.07 | ₩23,383 | ₩23,450 | ₩23,330 | ₩23,370 | -0.06% | 55.2만 |
|---|
| 2026.08.06 | ₩23,316 | ₩23,410 | ₩23,303 | ₩23,383 | +0.29% | 63.6만 |
|---|
| 2026.08.05 | ₩23,584 | ₩23,651 | ₩23,383 | ₩23,477 | -0.45% | 186.7만 |
|---|
| 2026.08.04 | ₩23,665 | ₩23,772 | ₩23,531 | ₩23,665 | 0.00% | 105.6만 |
|---|
| 2026.08.03 | ₩23,343 | ₩23,477 | ₩23,303 | ₩23,450 | +0.46% | 71.8만 |
|---|
| 2026.07.31 | ₩23,089 | ₩23,089 | ₩22,754 | ₩22,754 | -1.45% | 80만 |
|---|
| 2026.07.30 | ₩23,115 | ₩23,357 | ₩23,115 | ₩23,276 | +0.70% | 83.6만 |
|---|
| 2026.07.29 | ₩22,445 | ₩22,472 | ₩22,164 | ₩22,164 | -1.25% | 107.8만 |
|---|
| 2026.07.28 | ₩22,110 | ₩22,231 | ₩22,084 | ₩22,218 | +0.48% | 78.6만 |
|---|
| 2026.07.27 | ₩21,842 | ₩21,963 | ₩21,735 | ₩21,896 | +0.25% | 91.6만 |
|---|
| 2026.07.24 | ₩22,244 | ₩22,244 | ₩22,057 | ₩22,057 | -0.84% | 53.1만 |
|---|
| 2026.07.23 | ₩22,432 | ₩22,499 | ₩22,244 | ₩22,325 | -0.48% | 95.4만 |
|---|
| 2026.07.22 | ₩22,057 | ₩22,151 | ₩21,990 | ₩22,084 | +0.12% | 70.3만 |
|---|
| 2026.07.21 | ₩22,579 | ₩22,740 | ₩22,512 | ₩22,687 | +0.47% | 51.1만 |
|---|
| 2026.07.20 | ₩22,700 | ₩22,807 | ₩22,539 | ₩22,566 | -0.59% | 82.1만 |
|---|
| 2026.07.17 | ₩23,263 | ₩23,410 | ₩23,223 | ₩23,236 | -0.12% | 82.5만 |
|---|
| 2026.07.16 | ₩23,772 | ₩23,879 | ₩23,370 | ₩23,397 | -1.58% | 65.6만 |
|---|
| 2026.07.15 | ₩23,464 | ₩23,571 | ₩23,182 | ₩23,236 | -0.97% | 58.4만 |
|---|
| 2026.07.14 | ₩23,665 | ₩23,759 | ₩23,571 | ₩23,678 | +0.06% | 89.3만 |
|---|
| 2026.07.13 | ₩23,705 | ₩23,745 | ₩23,477 | ₩23,491 | -0.90% | 42.7만 |
|---|
| 2026.07.10 | ₩24,107 | ₩24,241 | ₩24,000 | ₩24,094 | -0.06% | 55.7만 |
|---|
| 2026.07.09 | ₩24,348 | ₩24,402 | ₩24,214 | ₩24,241 | -0.44% | 46만 |
|---|
| 2026.07.08 | ₩24,281 | ₩24,496 | ₩24,281 | ₩24,415 | +0.55% | 39.4만 |
|---|
| 2026.07.07 | ₩24,375 | ₩24,402 | ₩24,241 | ₩24,241 | -0.55% | 53.2만 |
|---|
| 2026.07.06 | ₩24,509 | ₩24,603 | ₩24,335 | ₩24,375 | -0.55% | 40.3만 |
|---|
| 2026.07.02 | ₩24,898 | ₩24,924 | ₩24,670 | ₩24,777 | -0.48% | 20.3만 |
|---|
| 2026.07.01 | ₩24,750 | ₩24,911 | ₩24,683 | ₩24,831 | +0.32% | 22.4만 |
|---|
| 2026.06.30 | ₩24,549 | ₩24,750 | ₩24,549 | ₩24,750 | +0.82% | 47.7만 |
|---|
| 2026.06.29 | ₩24,670 | ₩24,764 | ₩24,549 | ₩24,710 | +0.16% | 32.7만 |
|---|
| 2026.06.26 | ₩24,522 | ₩24,697 | ₩24,522 | ₩24,603 | +0.33% | 30.2만 |
|---|
| 2026.06.25 | ₩24,643 | ₩24,656 | ₩24,308 | ₩24,335 | -1.25% | 50.5만 |
|---|
| 2026.06.24 | ₩24,549 | ₩24,697 | ₩24,415 | ₩24,616 | +0.27% | 77만 |
|---|
| 2026.06.23 | ₩24,643 | ₩24,723 | ₩24,375 | ₩24,375 | -1.09% | 38.7만 |
|---|
| 2026.06.22 | ₩24,831 | ₩25,032 | ₩24,777 | ₩24,991 | +0.65% | 58.6만 |
|---|
| 2026.06.18 | ₩24,388 | ₩24,710 | ₩24,348 | ₩24,589 | +0.82% | 79.1만 |
|---|
| 2026.06.17 | ₩24,295 | ₩24,469 | ₩23,933 | ₩23,946 | -1.43% | 133.1만 |
|---|
| 2026.06.16 | ₩24,348 | ₩24,455 | ₩24,214 | ₩24,254 | -0.39% | 41.7만 |
|---|
| 2026.06.15 | ₩24,321 | ₩24,455 | ₩24,201 | ₩24,281 | -0.17% | 85.1만 |
|---|
| 2026.06.12 | ₩23,933 | ₩23,973 | ₩23,785 | ₩23,866 | -0.28% | 38.6만 |
|---|
| 2026.06.11 | ₩23,960 | ₩24,241 | ₩23,826 | ₩24,174 | +0.89% | 177.4만 |
|---|
| 2026.06.10 | ₩23,960 | ₩24,187 | ₩23,866 | ₩23,866 | -0.39% | 52.6만 |
|---|
| 2026.06.09 | ₩23,960 | ₩24,053 | ₩23,504 | ₩23,732 | -0.95% | 174.8만 |
|---|
| 2026.06.08 | ₩23,933 | ₩24,067 | ₩23,745 | ₩23,799 | -0.56% | 34.8만 |
|---|
| 2026.06.05 | ₩24,455 | ₩24,549 | ₩24,053 | ₩24,107 | -1.42% | 154.9만 |
|---|
| 2026.06.04 | ₩24,496 | ₩24,549 | ₩24,429 | ₩24,455 | -0.16% | 44.6만 |
|---|
| 2026.06.03 | ₩24,375 | ₩24,388 | ₩24,147 | ₩24,147 | -0.93% | 34.9만 |
|---|
| 2026.06.02 | ₩24,549 | ₩24,616 | ₩24,295 | ₩24,295 | -1.04% | 83.8만 |
|---|
| 2026.06.01 | ₩24,884 | ₩24,898 | ₩24,670 | ₩24,710 | -0.70% | 65.5만 |
|---|
| 2026.05.29 | ₩24,991 | ₩25,125 | ₩24,924 | ₩25,058 | +0.27% | 30.8만 |
|---|
| 2026.05.28 | ₩25,032 | ₩25,112 | ₩24,991 | ₩25,032 | 0.00% | 43.1만 |
|---|
| 2026.05.27 | ₩25,125 | ₩25,233 | ₩25,045 | ₩25,112 | -0.05% | 23.8만 |
|---|
| 2026.05.26 | ₩25,340 | ₩25,474 | ₩25,273 | ₩25,286 | -0.21% | 46.2만 |
|---|
| 2026.05.22 | ₩25,313 | ₩25,313 | ₩25,072 | ₩25,125 | -0.74% | 88.5만 |
|---|
| 2026.05.21 | ₩25,541 | ₩25,648 | ₩25,380 | ₩25,434 | -0.42% | 39.6만 |
|---|
| 2026.05.20 | ₩25,661 | ₩25,876 | ₩25,608 | ₩25,876 | +0.84% | 57.8만 |
|---|
| 2026.05.19 | ₩25,715 | ₩25,809 | ₩25,594 | ₩25,608 | -0.42% | 34.1만 |
|---|
| 2026.05.18 | ₩25,916 | ₩25,970 | ₩25,769 | ₩25,876 | -0.16% | 37.9만 |
|---|
| 2026.05.15 | ₩25,675 | ₩25,889 | ₩25,675 | ₩25,715 | +0.16% | 65.4만 |
|---|
| 2026.05.14 | ₩25,943 | ₩26,130 | ₩25,929 | ₩26,117 | +0.67% | 85.3만 |
|---|
| 2026.05.13 | ₩25,621 | ₩25,809 | ₩25,621 | ₩25,795 | +0.68% | 42.5만 |
|---|
| 2026.05.12 | ₩26,010 | ₩26,050 | ₩25,742 | ₩26,037 | +0.10% | 71.5만 |
|---|
| 2026.05.11 | ₩26,211 | ₩26,224 | ₩25,996 | ₩26,117 | -0.36% | 60.2만 |
|---|
| 2026.05.08 | ₩26,264 | ₩26,506 | ₩26,238 | ₩26,492 | +0.87% | 47.8만 |
|---|
| 2026.05.07 | ₩26,090 | ₩26,291 | ₩26,037 | ₩26,157 | +0.26% | 82만 |
|---|
| 2026.05.06 | ₩25,970 | ₩26,264 | ₩25,862 | ₩26,184 | +0.83% | 93.7만 |
|---|
| 2026.05.05 | ₩25,340 | ₩25,728 | ₩25,340 | ₩25,621 | +1.11% | 45.1만 |
|---|
| 2026.05.04 | ₩25,313 | ₩25,367 | ₩25,085 | ₩25,152 | -0.64% | 40.6만 |
|---|
| 2026.05.01 | ₩25,353 | ₩25,608 | ₩25,313 | ₩25,581 | +0.90% | 54.9만 |
|---|
| 2026.04.30 | ₩25,179 | ₩25,286 | ₩25,139 | ₩25,246 | +0.27% | 62.4만 |
|---|
| 2026.04.29 | ₩25,353 | ₩25,353 | ₩25,139 | ₩25,219 | -0.53% | 43.7만 |
|---|
| 2026.04.28 | ₩25,273 | ₩25,648 | ₩25,273 | ₩25,648 | +1.48% | 101.7만 |
|---|
| 2026.04.27 | ₩25,233 | ₩25,340 | ₩25,152 | ₩25,179 | -0.21% | 28.8만 |
|---|
| 2026.04.24 | ₩25,474 | ₩25,527 | ₩25,340 | ₩25,340 | -0.53% | 50.9만 |
|---|
| 2026.04.23 | ₩25,568 | ₩25,849 | ₩25,487 | ₩25,661 | +0.37% | 86.2만 |
|---|
| 2026.04.22 | ₩25,621 | ₩26,023 | ₩25,501 | ₩25,996 | +1.46% | 75.3만 |
|---|
| 2026.04.21 | ₩25,460 | ₩25,487 | ₩25,259 | ₩25,273 | -0.74% | 82.6만 |
|---|
| 2026.04.20 | ₩25,326 | ₩25,661 | ₩25,286 | ₩25,554 | +0.90% | 102.8만 |
|---|
| 2026.04.17 | ₩25,206 | ₩25,648 | ₩25,125 | ₩25,514 | +1.22% | 97만 |
|---|
| 2026.04.16 | ₩25,032 | ₩25,125 | ₩24,978 | ₩25,085 | +0.21% | 148.7만 |
|---|
| 2026.04.15 | ₩24,790 | ₩25,032 | ₩24,737 | ₩25,005 | +0.86% | 83.1만 |
|---|
| 2026.04.14 | ₩24,616 | ₩24,750 | ₩24,563 | ₩24,697 | +0.33% | 48.6만 |
|---|
| 2026.04.13 | ₩24,321 | ₩24,522 | ₩24,295 | ₩24,522 | +0.83% | 82.1만 |
|---|
| 2026.04.10 | ₩24,589 | ₩24,589 | ₩24,348 | ₩24,388 | -0.82% | 78.7만 |
|---|
| 2026.04.09 | ₩24,455 | ₩24,643 | ₩24,228 | ₩24,589 | +0.55% | 52.5만 |
|---|
| 2026.04.08 | ₩24,254 | ₩24,697 | ₩24,254 | ₩24,683 | +1.77% | 139.4만 |
|---|
| 2026.04.07 | ₩23,089 | ₩23,196 | ₩22,955 | ₩23,196 | +0.46% | 66.1만 |
|---|
| 2026.04.06 | ₩23,115 | ₩23,249 | ₩22,861 | ₩22,981 | -0.58% | 44.4만 |
|---|
| 2026.04.02 | ₩23,249 | ₩23,718 | ₩23,196 | ₩23,410 | +0.69% | 155.2만 |
|---|
| 2026.04.01 | ₩23,464 | ₩23,611 | ₩23,330 | ₩23,330 | -0.57% | 93.4만 |
|---|
| 2026.03.31 | ₩22,794 | ₩23,263 | ₩22,794 | ₩23,196 | +1.76% | 118.4만 |
|---|
| 2026.03.30 | ₩22,646 | ₩22,834 | ₩22,579 | ₩22,579 | -0.30% | 61.2만 |
|---|
| 2026.03.27 | ₩22,378 | ₩22,593 | ₩22,311 | ₩22,405 | +0.12% | 80.8만 |
|---|
| 2026.03.26 | ₩22,231 | ₩22,405 | ₩22,070 | ₩22,084 | -0.66% | 79.9만 |
|---|
| 2026.03.25 | ₩22,646 | ₩22,740 | ₩22,445 | ₩22,512 | -0.59% | 114.5만 |
|---|
| 2026.03.24 | ₩21,909 | ₩22,191 | ₩21,856 | ₩22,057 | +0.67% | 95.1만 |
|---|
| 2026.03.23 | ₩22,003 | ₩22,352 | ₩21,883 | ₩22,003 | 0.00% | 137.6만 |
|---|
| 2026.03.20 | ₩22,378 | ₩22,419 | ₩21,883 | ₩22,017 | -1.62% | 107.4만 |
|---|
| 2026.03.19 | ₩22,888 | ₩22,901 | ₩22,566 | ₩22,754 | -0.59% | 92만 |
|---|
| 2026.03.18 | ₩23,169 | ₩23,169 | ₩22,807 | ₩22,821 | -1.50% | 25.7만 |
|---|
| 2026.03.17 | ₩23,316 | ₩23,504 | ₩23,196 | ₩23,209 | -0.46% | 97.7만 |
|---|
| 2026.03.16 | ₩22,847 | ₩23,223 | ₩22,847 | ₩23,182 | +1.47% | 90.8만 |
|---|
| 2026.03.13 | ₩22,687 | ₩23,142 | ₩22,258 | ₩22,392 | -1.30% | 141.9만 |
|---|
| 2026.03.12 | ₩23,048 | ₩23,102 | ₩22,392 | ₩22,445 | -2.62% | 156.4만 |
|---|
| 2026.03.11 | ₩23,517 | ₩23,772 | ₩23,169 | ₩23,330 | -0.80% | 176.2만 |
|---|
| 2026.03.10 | ₩22,914 | ₩23,089 | ₩22,740 | ₩22,861 | -0.23% | 132.4만 |
|---|
| 2026.03.09 | ₩22,311 | ₩23,129 | ₩22,244 | ₩23,089 | +3.48% | 214.2만 |
|---|
| 2026.03.06 | ₩23,705 | ₩23,772 | ₩23,330 | ₩23,383 | -1.36% | 170.4만 |
|---|
| 2026.03.05 | ₩24,335 | ₩24,442 | ₩23,986 | ₩24,147 | -0.77% | 117.9만 |
|---|
| 2026.03.04 | ₩24,321 | ₩24,643 | ₩24,321 | ₩24,522 | +0.83% | 100.4만 |
|---|
| 2026.03.03 | ₩24,455 | ₩24,455 | ₩23,986 | ₩24,281 | -0.71% | 126.7만 |
|---|
| 2026.03.02 | ₩25,005 | ₩25,085 | ₩24,924 | ₩24,965 | -0.16% | 132.1만 |
|---|
| 2026.02.27 | ₩25,608 | ₩25,648 | ₩25,447 | ₩25,568 | -0.16% | 63.5만 |
|---|
| 2026.02.26 | ₩25,715 | ₩25,862 | ₩25,568 | ₩25,675 | -0.16% | 55.6만 |
|---|
| 2026.02.25 | ₩25,728 | ₩25,769 | ₩25,487 | ₩25,581 | -0.57% | 58.9만 |
|---|
| 2026.02.24 | ₩25,876 | ₩25,876 | ₩25,675 | ₩25,795 | -0.31% | 40.7만 |
|---|
| 2026.02.23 | ₩25,916 | ₩26,010 | ₩25,635 | ₩25,769 | -0.57% | 139만 |
|---|
| 2026.02.20 | ₩25,286 | ₩25,849 | ₩25,206 | ₩25,849 | +2.23% | 123만 |
|---|
| 2026.02.19 | ₩25,259 | ₩25,340 | ₩25,112 | ₩25,139 | -0.48% | 35.3만 |
|---|
| 2026.02.18 | ₩25,353 | ₩25,380 | ₩25,099 | ₩25,152 | -0.79% | 58.8만 |
|---|
| 2026.02.17 | ₩25,273 | ₩25,313 | ₩24,951 | ₩25,099 | -0.69% | 61.8만 |
|---|
| 2026.02.13 | ₩25,259 | ₩25,367 | ₩25,058 | ₩25,313 | +0.21% | 77.8만 |
|---|
| 2026.02.12 | ₩25,179 | ₩25,192 | ₩24,764 | ₩24,804 | -1.49% | 107.7만 |
|---|
| 2026.02.11 | ₩24,924 | ₩25,085 | ₩24,804 | ₩25,072 | +0.59% | 89.8만 |
|---|
| 2026.02.10 | ₩24,335 | ₩24,402 | ₩24,201 | ₩24,228 | -0.44% | 55.8만 |
|---|
| 2026.02.09 | ₩24,254 | ₩24,254 | ₩23,946 | ₩24,187 | -0.28% | 120.3만 |
|---|
| 2026.02.06 | ₩24,281 | ₩24,308 | ₩24,147 | ₩24,161 | -0.50% | 89.7만 |
|---|
| 2026.02.05 | ₩24,630 | ₩24,804 | ₩24,241 | ₩24,281 | -1.41% | 168.5만 |
|---|
| 2026.02.04 | ₩24,991 | ₩25,139 | ₩24,804 | ₩24,938 | -0.21% | 97만 |
|---|
| 2026.02.03 | ₩25,219 | ₩25,326 | ₩24,723 | ₩24,723 | -1.97% | 149.2만 |
|---|
| 2026.02.02 | ₩25,125 | ₩25,246 | ₩25,072 | ₩25,152 | +0.11% | 80.3만 |
|---|
| 2026.01.30 | ₩25,380 | ₩25,594 | ₩25,313 | ₩25,554 | +0.69% | 78.3만 |
|---|
| 2026.01.29 | ₩25,206 | ₩25,259 | ₩24,924 | ₩25,206 | 0.00% | 91.2만 |
|---|
| 2026.01.28 | ₩24,884 | ₩24,965 | ₩24,737 | ₩24,790 | -0.38% | 102.6만 |
|---|
| 2026.01.27 | ₩25,166 | ₩25,246 | ₩24,965 | ₩25,139 | -0.11% | 116.7만 |
|---|
| 2026.01.26 | ₩25,447 | ₩25,661 | ₩25,300 | ₩25,340 | -0.42% | 140.7만 |
|---|
| 2026.01.23 | ₩26,144 | ₩26,184 | ₩25,916 | ₩26,023 | -0.46% | 60.5만 |
|---|
| 2026.01.22 | ₩26,090 | ₩26,331 | ₩26,090 | ₩26,305 | +0.82% | 78.6만 |
|---|
| 2026.01.21 | ₩26,010 | ₩26,023 | ₩25,889 | ₩25,983 | -0.10% | 86만 |
|---|
| 2026.01.20 | ₩26,264 | ₩26,358 | ₩25,916 | ₩26,144 | -0.46% | 84만 |
|---|
| 2026.01.16 | ₩26,291 | ₩26,492 | ₩26,291 | ₩26,439 | +0.56% | 122.3만 |
|---|
| 2026.01.15 | ₩26,144 | ₩26,211 | ₩26,010 | ₩26,171 | +0.10% | 63.4만 |
|---|
| 2026.01.14 | ₩26,452 | ₩26,479 | ₩26,331 | ₩26,385 | -0.25% | 77.5만 |
|---|
| 2026.01.13 | ₩26,532 | ₩26,599 | ₩26,479 | ₩26,532 | 0.00% | 67만 |
|---|
| 2026.01.12 | ₩25,996 | ₩26,372 | ₩25,996 | ₩26,358 | +1.39% | 75.8만 |
|---|
| 2026.01.09 | ₩25,755 | ₩25,956 | ₩25,608 | ₩25,836 | +0.31% | 97.5만 |
|---|
| 2026.01.08 | ₩25,943 | ₩26,090 | ₩25,876 | ₩25,876 | -0.26% | 45.6만 |
|---|
| 2026.01.07 | ₩26,278 | ₩26,331 | ₩25,996 | ₩26,050 | -0.87% | 112.5만 |
|---|
| 2026.01.06 | ₩25,742 | ₩26,077 | ₩25,742 | ₩26,037 | +1.15% | 158.4만 |
|---|
| 2026.01.05 | ₩25,487 | ₩25,635 | ₩25,393 | ₩25,487 | 0.00% | 66.3만 |
|---|
| 2026.01.02 | ₩25,594 | ₩25,661 | ₩25,434 | ₩25,608 | +0.05% | 93.6만 |
|---|
| 2025.12.31 | ₩25,554 | ₩25,621 | ₩25,434 | ₩25,568 | +0.05% | 60만 |
|---|
| 2025.12.30 | ₩25,407 | ₩25,487 | ₩25,367 | ₩25,474 | +0.26% | 61.6만 |
|---|
| 2025.12.29 | ₩24,978 | ₩25,353 | ₩24,965 | ₩25,353 | +1.50% | 58.8만 |
|---|
| 2025.12.26 | ₩24,884 | ₩24,884 | ₩24,656 | ₩24,656 | -0.92% | 85.3만 |
|---|
| 2025.12.24 | ₩25,608 | ₩25,675 | ₩25,380 | ₩25,474 | -0.52% | 127.5만 |
|---|
| 2025.12.23 | ₩25,152 | ₩25,581 | ₩25,125 | ₩25,568 | +1.65% | 126.4만 |
|---|
| 2025.12.22 | ₩25,125 | ₩25,125 | ₩24,924 | ₩24,938 | -0.75% | 96.2만 |
|---|
| 2025.12.19 | ₩24,335 | ₩24,643 | ₩24,308 | ₩24,643 | +1.27% | 68.6만 |
|---|
| 2025.12.18 | ₩23,772 | ₩24,013 | ₩23,772 | ₩23,960 | +0.79% | 49.6만 |
|---|
| 2025.12.17 | ₩23,839 | ₩23,839 | ₩23,504 | ₩23,504 | -1.41% | 35.7만 |
|---|
| 2025.12.16 | ₩23,893 | ₩24,053 | ₩23,745 | ₩23,919 | +0.11% | 94.5만 |
|---|
| 2025.12.15 | ₩23,584 | ₩23,611 | ₩23,343 | ₩23,343 | -1.02% | 72.5만 |
|---|
| 2025.12.12 | ₩23,477 | ₩23,598 | ₩23,370 | ₩23,437 | -0.17% | 87.4만 |
|---|
| 2025.12.11 | ₩24,348 | ₩24,522 | ₩24,281 | ₩24,482 | +0.55% | 72.6만 |
|---|
| 2025.12.10 | ₩24,576 | ₩24,643 | ₩24,402 | ₩24,496 | -0.33% | 91.9만 |
|---|
| 2025.12.09 | ₩25,072 | ₩25,112 | ₩24,884 | ₩24,991 | -0.32% | 71.6만 |
|---|
| 2025.12.08 | ₩25,112 | ₩25,166 | ₩25,018 | ₩25,085 | -0.11% | 76.5만 |
|---|
| 2025.12.05 | ₩24,965 | ₩25,045 | ₩24,871 | ₩24,991 | +0.11% | 60.4만 |
|---|
| 2025.12.04 | ₩25,045 | ₩25,058 | ₩24,790 | ₩24,911 | -0.54% | 84.4만 |
|---|
| 2025.12.03 | ₩24,965 | ₩25,085 | ₩24,871 | ₩25,045 | +0.32% | 65.4만 |
|---|
| 2025.12.02 | ₩24,857 | ₩24,991 | ₩24,817 | ₩24,991 | +0.54% | 122.1만 |
|---|
| 2025.12.01 | ₩24,589 | ₩24,723 | ₩24,549 | ₩24,630 | +0.16% | 68.6만 |
|---|
| 2025.11.28 | ₩24,388 | ₩24,576 | ₩24,201 | ₩24,576 | +0.77% | 52.4만 |
|---|
| 2025.11.26 | ₩24,147 | ₩24,442 | ₩24,147 | ₩24,442 | +1.22% | 92.2만 |
|---|
| 2025.11.25 | ₩23,812 | ₩23,919 | ₩23,732 | ₩23,785 | -0.11% | 91.3만 |
|---|
| 2025.11.24 | ₩23,973 | ₩24,000 | ₩23,852 | ₩24,000 | +0.11% | 50.7만 |
|---|
| 2025.11.21 | ₩23,598 | ₩23,799 | ₩23,491 | ₩23,745 | +0.62% | 89.5만 |
|---|
| 2025.11.20 | ₩23,718 | ₩23,812 | ₩23,357 | ₩23,383 | -1.41% | 76.5만 |
|---|
| 2025.11.19 | ₩23,638 | ₩23,692 | ₩23,504 | ₩23,598 | -0.17% | 46만 |
|---|
| 2025.11.18 | ₩23,812 | ₩23,826 | ₩23,638 | ₩23,759 | -0.23% | 65.8만 |
|---|
| 2025.11.17 | ₩23,732 | ₩23,866 | ₩23,611 | ₩23,665 | -0.28% | 92.8만 |
|---|
| 2025.11.14 | ₩23,357 | ₩23,584 | ₩23,303 | ₩23,571 | +0.92% | 90만 |
|---|
| 2025.11.13 | ₩23,450 | ₩23,477 | ₩23,196 | ₩23,343 | -0.46% | 56.1만 |
|---|
| 2025.11.12 | ₩23,223 | ₩23,531 | ₩23,182 | ₩23,491 | +1.15% | 122.3만 |
|---|
| 2025.11.11 | ₩22,646 | ₩22,740 | ₩22,378 | ₩22,687 | +0.18% | 88.5만 |
|---|
| 2025.11.10 | ₩22,378 | ₩22,405 | ₩22,231 | ₩22,392 | +0.06% | 99.1만 |
|---|
| 2025.11.07 | ₩22,700 | ₩22,713 | ₩22,486 | ₩22,620 | -0.35% | 83.1만 |
|---|
| 2025.11.06 | ₩23,383 | ₩23,477 | ₩23,209 | ₩23,209 | -0.74% | 60.8만 |
|---|
| 2025.11.05 | ₩23,571 | ₩23,625 | ₩23,477 | ₩23,544 | -0.11% | 52.4만 |
|---|
| 2025.11.04 | ₩23,544 | ₩23,625 | ₩23,410 | ₩23,491 | -0.23% | 79.1만 |
|---|
| 2025.11.03 | ₩22,968 | ₩23,022 | ₩22,780 | ₩22,901 | -0.29% | 110.7만 |
|---|
| 2025.10.31 | ₩23,531 | ₩23,531 | ₩23,316 | ₩23,357 | -0.74% | 85.8만 |
|---|
| 2025.10.30 | ₩24,013 | ₩24,013 | ₩23,732 | ₩23,732 | -1.17% | 51.8만 |
|---|
| 2025.10.29 | ₩24,308 | ₩24,375 | ₩24,228 | ₩24,321 | +0.06% | 50.4만 |
|---|
| 2025.10.28 | ₩24,268 | ₩24,362 | ₩24,187 | ₩24,362 | +0.39% | 45.3만 |
|---|
| 2025.10.27 | ₩24,040 | ₩24,040 | ₩23,678 | ₩23,772 | -1.11% | 130.2만 |
|---|
| 2025.10.24 | ₩24,482 | ₩24,482 | ₩24,388 | ₩24,402 | -0.33% | 46만 |
|---|
| 2025.10.23 | ₩24,429 | ₩24,536 | ₩24,388 | ₩24,509 | +0.33% | 62.9만 |
|---|
| 2025.10.22 | ₩24,455 | ₩24,522 | ₩24,254 | ₩24,348 | -0.44% | 128.8만 |
|---|
| 2025.10.21 | ₩24,388 | ₩24,455 | ₩24,161 | ₩24,187 | -0.82% | 226만 |
|---|
| 2025.10.20 | ₩24,161 | ₩24,402 | ₩24,000 | ₩24,388 | +0.94% | 249.2만 |
|---|
| 2025.10.17 | ₩25,889 | ₩25,943 | ₩25,661 | ₩25,728 | -0.62% | 178.6만 |
|---|
| 2025.10.16 | ₩26,171 | ₩26,372 | ₩26,171 | ₩26,318 | +0.56% | 92.1만 |
|---|
| 2025.10.15 | ₩26,251 | ₩26,251 | ₩25,929 | ₩26,023 | -0.87% | 84.6만 |
|---|
| 2025.10.14 | ₩26,224 | ₩26,492 | ₩26,117 | ₩26,385 | +0.61% | 135.2만 |
|---|
| 2025.10.13 | ₩25,889 | ₩26,278 | ₩25,889 | ₩26,251 | +1.40% | 149.8만 |
|---|
| 2025.10.10 | ₩25,554 | ₩25,836 | ₩25,326 | ₩25,434 | -0.47% | 176만 |
|---|