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 | ₩22,292 | ₩22,466 | ₩22,292 | ₩22,346 | +0.24% | 25.8만 |
| 2026.10.08 | ₩22,440 | ₩22,440 | ₩22,186 | ₩22,199 | -1.07% | 37.5만 |
| 2026.10.07 | ₩22,573 | ₩22,600 | ₩22,480 | ₩22,546 | -0.12% | 13만 |
| 2026.10.06 | ₩22,707 | ₩22,747 | ₩22,613 | ₩22,627 | -0.35% | 24.3만 |
| 2026.10.05 | ₩22,520 | ₩22,600 | ₩22,466 | ₩22,587 | +0.30% | 37.5만 |
| 2026.10.02 | ₩22,399 | ₩22,533 | ₩22,306 | ₩22,346 | -0.24% | 68.3만 |
| 2026.10.01 | ₩22,600 | ₩22,613 | ₩22,480 | ₩22,506 | -0.41% | 79.1만 |
| 2026.09.30 | ₩22,774 | ₩22,854 | ₩22,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,653 |
| -0.53% |
| 40.1만 |
| 2026.09.29 | ₩22,881 | ₩23,014 | ₩22,827 | ₩22,907 | +0.12% | 26.6만 |
|---|
| 2026.09.28 | ₩22,987 | ₩23,041 | ₩22,827 | ₩22,840 | -0.64% | 38.3만 |
|---|
| 2026.09.25 | ₩23,068 | ₩23,188 | ₩23,068 | ₩23,081 | +0.06% | 38.5만 |
|---|
| 2026.09.24 | ₩23,001 | ₩23,081 | ₩22,961 | ₩23,001 | 0.00% | 22.2만 |
|---|
| 2026.09.23 | ₩23,295 | ₩23,362 | ₩23,148 | ₩23,148 | -0.63% | 33.4만 |
|---|
| 2026.09.22 | ₩23,535 | ₩23,549 | ₩23,402 | ₩23,402 | -0.57% | 40.2만 |
|---|
| 2026.09.21 | ₩23,348 | ₩23,535 | ₩23,241 | ₩23,268 | -0.34% | 33.1만 |
|---|
| 2026.09.18 | ₩23,589 | ₩23,656 | ₩23,522 | ₩23,562 | -0.11% | 61.5만 |
|---|
| 2026.09.17 | ₩23,455 | ₩23,589 | ₩23,428 | ₩23,455 | 0.00% | 45.3만 |
|---|
| 2026.09.16 | ₩23,255 | ₩23,388 | ₩23,134 | ₩23,215 | -0.17% | 39.7만 |
|---|
| 2026.09.15 | ₩23,375 | ₩23,482 | ₩23,268 | ₩23,268 | -0.46% | 55.8만 |
|---|
| 2026.09.14 | ₩23,161 | ₩23,335 | ₩23,161 | ₩23,175 | +0.06% | 97.5만 |
|---|
| 2026.09.11 | ₩23,629 | ₩23,669 | ₩23,388 | ₩23,388 | -1.02% | 88.8만 |
|---|
| 2026.09.10 | ₩23,870 | ₩24,150 | ₩23,870 | ₩24,057 | +0.78% | 94.2만 |
|---|
| 2026.09.09 | ₩23,936 | ₩24,030 | ₩23,856 | ₩23,856 | -0.34% | 68.9만 |
|---|
| 2026.09.08 | ₩24,137 | ₩24,137 | ₩23,936 | ₩23,936 | -0.83% | 86.4만 |
|---|
| 2026.09.04 | ₩24,123 | ₩24,324 | ₩24,110 | ₩24,270 | +0.61% | 45.6만 |
|---|
| 2026.09.03 | ₩23,990 | ₩24,043 | ₩23,843 | ₩23,923 | -0.28% | 105.4만 |
|---|
| 2026.09.02 | ₩24,137 | ₩24,190 | ₩24,057 | ₩24,110 | -0.11% | 106.2만 |
|---|
| 2026.09.01 | ₩24,137 | ₩24,257 | ₩24,097 | ₩24,204 | +0.28% | 67만 |
|---|
| 2026.08.31 | ₩24,137 | ₩24,270 | ₩24,137 | ₩24,137 | 0.00% | 43.7만 |
|---|
| 2026.08.28 | ₩24,324 | ₩24,377 | ₩24,190 | ₩24,297 | -0.11% | 71만 |
|---|
| 2026.08.27 | ₩24,284 | ₩24,417 | ₩24,204 | ₩24,377 | +0.39% | 56.3만 |
|---|
| 2026.08.26 | ₩24,164 | ₩24,337 | ₩24,164 | ₩24,257 | +0.39% | 51.1만 |
|---|
| 2026.08.25 | ₩24,017 | ₩24,030 | ₩23,936 | ₩23,990 | -0.11% | 13.7만 |
|---|
| 2026.08.24 | ₩23,936 | ₩24,043 | ₩23,923 | ₩23,923 | -0.06% | 49.3만 |
|---|
| 2026.08.21 | ₩23,589 | ₩23,950 | ₩23,576 | ₩23,883 | +1.25% | 53.1만 |
|---|
| 2026.08.20 | ₩22,881 | ₩23,041 | ₩22,881 | ₩22,921 | +0.18% | 26.5만 |
|---|
| 2026.08.19 | ₩22,840 | ₩22,987 | ₩22,814 | ₩22,827 | -0.06% | 46만 |
|---|
| 2026.08.18 | ₩22,881 | ₩22,947 | ₩22,840 | ₩22,867 | -0.06% | 15.7만 |
|---|
| 2026.08.17 | ₩22,827 | ₩22,961 | ₩22,827 | ₩22,921 | +0.41% | 39.9만 |
|---|
| 2026.08.14 | ₩22,934 | ₩23,068 | ₩22,894 | ₩22,934 | 0.00% | 54.2만 |
|---|
| 2026.08.13 | ₩23,495 | ₩23,629 | ₩23,348 | ₩23,415 | -0.34% | 45만 |
|---|
| 2026.08.12 | ₩23,656 | ₩23,843 | ₩23,656 | ₩23,789 | +0.56% | 34.7만 |
|---|
| 2026.08.11 | ₩23,669 | ₩23,669 | ₩23,455 | ₩23,455 | -0.90% | 28.5만 |
|---|
| 2026.08.10 | ₩23,455 | ₩23,576 | ₩23,442 | ₩23,576 | +0.51% | 22.3만 |
|---|
| 2026.08.07 | ₩23,322 | ₩23,388 | ₩23,268 | ₩23,308 | -0.06% | 55.2만 |
|---|
| 2026.08.06 | ₩23,255 | ₩23,348 | ₩23,241 | ₩23,322 | +0.29% | 63.6만 |
|---|
| 2026.08.05 | ₩23,522 | ₩23,589 | ₩23,322 | ₩23,415 | -0.45% | 186.7만 |
|---|
| 2026.08.04 | ₩23,602 | ₩23,709 | ₩23,469 | ₩23,602 | 0.00% | 105.6만 |
|---|
| 2026.08.03 | ₩23,281 | ₩23,415 | ₩23,241 | ₩23,388 | +0.46% | 71.8만 |
|---|
| 2026.07.31 | ₩23,028 | ₩23,028 | ₩22,693 | ₩22,693 | -1.45% | 80만 |
|---|
| 2026.07.30 | ₩23,054 | ₩23,295 | ₩23,054 | ₩23,215 | +0.70% | 83.6만 |
|---|
| 2026.07.29 | ₩22,386 | ₩22,413 | ₩22,105 | ₩22,105 | -1.25% | 107.8만 |
|---|
| 2026.07.28 | ₩22,052 | ₩22,172 | ₩22,025 | ₩22,159 | +0.48% | 78.6만 |
|---|
| 2026.07.27 | ₩21,785 | ₩21,905 | ₩21,678 | ₩21,838 | +0.25% | 91.6만 |
|---|
| 2026.07.24 | ₩22,186 | ₩22,186 | ₩21,998 | ₩21,998 | -0.84% | 53.1만 |
|---|
| 2026.07.23 | ₩22,373 | ₩22,440 | ₩22,186 | ₩22,266 | -0.48% | 95.4만 |
|---|
| 2026.07.22 | ₩21,998 | ₩22,092 | ₩21,932 | ₩22,025 | +0.12% | 70.3만 |
|---|
| 2026.07.21 | ₩22,520 | ₩22,680 | ₩22,453 | ₩22,627 | +0.47% | 51.1만 |
|---|
| 2026.07.20 | ₩22,640 | ₩22,747 | ₩22,480 | ₩22,506 | -0.59% | 82.1만 |
|---|
| 2026.07.17 | ₩23,201 | ₩23,348 | ₩23,161 | ₩23,175 | -0.12% | 82.5만 |
|---|
| 2026.07.16 | ₩23,709 | ₩23,816 | ₩23,308 | ₩23,335 | -1.58% | 65.6만 |
|---|
| 2026.07.15 | ₩23,402 | ₩23,509 | ₩23,121 | ₩23,175 | -0.97% | 58.4만 |
|---|
| 2026.07.14 | ₩23,602 | ₩23,696 | ₩23,509 | ₩23,616 | +0.06% | 89.3만 |
|---|
| 2026.07.13 | ₩23,642 | ₩23,682 | ₩23,415 | ₩23,428 | -0.90% | 42.7만 |
|---|
| 2026.07.10 | ₩24,043 | ₩24,177 | ₩23,936 | ₩24,030 | -0.06% | 55.7만 |
|---|
| 2026.07.09 | ₩24,284 | ₩24,337 | ₩24,150 | ₩24,177 | -0.44% | 46만 |
|---|
| 2026.07.08 | ₩24,217 | ₩24,431 | ₩24,217 | ₩24,351 | +0.55% | 39.4만 |
|---|
| 2026.07.07 | ₩24,311 | ₩24,337 | ₩24,177 | ₩24,177 | -0.55% | 53.2만 |
|---|
| 2026.07.06 | ₩24,444 | ₩24,538 | ₩24,270 | ₩24,311 | -0.55% | 40.3만 |
|---|
| 2026.07.02 | ₩24,832 | ₩24,859 | ₩24,605 | ₩24,712 | -0.48% | 20.3만 |
|---|
| 2026.07.01 | ₩24,685 | ₩24,845 | ₩24,618 | ₩24,765 | +0.32% | 22.4만 |
|---|
| 2026.06.30 | ₩24,484 | ₩24,685 | ₩24,484 | ₩24,685 | +0.82% | 47.7만 |
|---|
| 2026.06.29 | ₩24,605 | ₩24,698 | ₩24,484 | ₩24,645 | +0.16% | 32.7만 |
|---|
| 2026.06.26 | ₩24,458 | ₩24,631 | ₩24,458 | ₩24,538 | +0.33% | 30.2만 |
|---|
| 2026.06.25 | ₩24,578 | ₩24,591 | ₩24,244 | ₩24,270 | -1.25% | 50.5만 |
|---|
| 2026.06.24 | ₩24,484 | ₩24,631 | ₩24,351 | ₩24,551 | +0.27% | 77만 |
|---|
| 2026.06.23 | ₩24,578 | ₩24,658 | ₩24,311 | ₩24,311 | -1.09% | 38.7만 |
|---|
| 2026.06.22 | ₩24,765 | ₩24,965 | ₩24,712 | ₩24,925 | +0.65% | 58.6만 |
|---|
| 2026.06.18 | ₩24,324 | ₩24,645 | ₩24,284 | ₩24,524 | +0.82% | 79.1만 |
|---|
| 2026.06.17 | ₩24,230 | ₩24,404 | ₩23,870 | ₩23,883 | -1.43% | 133.1만 |
|---|
| 2026.06.16 | ₩24,284 | ₩24,391 | ₩24,150 | ₩24,190 | -0.39% | 41.7만 |
|---|
| 2026.06.15 | ₩24,257 | ₩24,391 | ₩24,137 | ₩24,217 | -0.17% | 85.1만 |
|---|
| 2026.06.12 | ₩23,870 | ₩23,910 | ₩23,723 | ₩23,803 | -0.28% | 38.6만 |
|---|
| 2026.06.11 | ₩23,896 | ₩24,177 | ₩23,763 | ₩24,110 | +0.89% | 177.4만 |
|---|
| 2026.06.10 | ₩23,896 | ₩24,123 | ₩23,803 | ₩23,803 | -0.39% | 52.6만 |
|---|
| 2026.06.09 | ₩23,896 | ₩23,990 | ₩23,442 | ₩23,669 | -0.95% | 174.8만 |
|---|
| 2026.06.08 | ₩23,870 | ₩24,003 | ₩23,682 | ₩23,736 | -0.56% | 34.8만 |
|---|
| 2026.06.05 | ₩24,391 | ₩24,484 | ₩23,990 | ₩24,043 | -1.42% | 154.9만 |
|---|
| 2026.06.04 | ₩24,431 | ₩24,484 | ₩24,364 | ₩24,391 | -0.16% | 44.6만 |
|---|
| 2026.06.03 | ₩24,311 | ₩24,324 | ₩24,083 | ₩24,083 | -0.93% | 34.9만 |
|---|
| 2026.06.02 | ₩24,484 | ₩24,551 | ₩24,230 | ₩24,230 | -1.04% | 83.8만 |
|---|
| 2026.06.01 | ₩24,818 | ₩24,832 | ₩24,605 | ₩24,645 | -0.70% | 65.5만 |
|---|
| 2026.05.29 | ₩24,925 | ₩25,059 | ₩24,859 | ₩24,992 | +0.27% | 30.8만 |
|---|
| 2026.05.28 | ₩24,965 | ₩25,046 | ₩24,925 | ₩24,965 | 0.00% | 43.1만 |
|---|
| 2026.05.27 | ₩25,059 | ₩25,166 | ₩24,979 | ₩25,046 | -0.05% | 23.8만 |
|---|
| 2026.05.26 | ₩25,273 | ₩25,406 | ₩25,206 | ₩25,219 | -0.21% | 46.2만 |
|---|
| 2026.05.22 | ₩25,246 | ₩25,246 | ₩25,006 | ₩25,059 | -0.74% | 88.5만 |
|---|
| 2026.05.21 | ₩25,473 | ₩25,580 | ₩25,313 | ₩25,366 | -0.42% | 39.6만 |
|---|
| 2026.05.20 | ₩25,594 | ₩25,807 | ₩25,540 | ₩25,807 | +0.84% | 57.8만 |
|---|
| 2026.05.19 | ₩25,647 | ₩25,741 | ₩25,527 | ₩25,540 | -0.42% | 34.1만 |
|---|
| 2026.05.18 | ₩25,848 | ₩25,901 | ₩25,701 | ₩25,807 | -0.16% | 37.9만 |
|---|
| 2026.05.15 | ₩25,607 | ₩25,821 | ₩25,607 | ₩25,647 | +0.16% | 65.4만 |
|---|
| 2026.05.14 | ₩25,874 | ₩26,061 | ₩25,861 | ₩26,048 | +0.67% | 85.3만 |
|---|
| 2026.05.13 | ₩25,553 | ₩25,741 | ₩25,553 | ₩25,727 | +0.68% | 42.5만 |
|---|
| 2026.05.12 | ₩25,941 | ₩25,981 | ₩25,674 | ₩25,968 | +0.10% | 71.5만 |
|---|
| 2026.05.11 | ₩26,142 | ₩26,155 | ₩25,928 | ₩26,048 | -0.36% | 60.2만 |
|---|
| 2026.05.08 | ₩26,195 | ₩26,436 | ₩26,168 | ₩26,422 | +0.87% | 47.8만 |
|---|
| 2026.05.07 | ₩26,021 | ₩26,222 | ₩25,968 | ₩26,088 | +0.26% | 82만 |
|---|
| 2026.05.06 | ₩25,901 | ₩26,195 | ₩25,794 | ₩26,115 | +0.83% | 93.7만 |
|---|
| 2026.05.05 | ₩25,273 | ₩25,660 | ₩25,273 | ₩25,553 | +1.11% | 45.1만 |
|---|
| 2026.05.04 | ₩25,246 | ₩25,300 | ₩25,019 | ₩25,086 | -0.64% | 40.6만 |
|---|
| 2026.05.01 | ₩25,286 | ₩25,540 | ₩25,246 | ₩25,513 | +0.90% | 54.9만 |
|---|
| 2026.04.30 | ₩25,112 | ₩25,219 | ₩25,072 | ₩25,179 | +0.27% | 62.4만 |
|---|
| 2026.04.29 | ₩25,286 | ₩25,286 | ₩25,072 | ₩25,153 | -0.53% | 43.7만 |
|---|
| 2026.04.28 | ₩25,206 | ₩25,580 | ₩25,206 | ₩25,580 | +1.48% | 101.7만 |
|---|
| 2026.04.27 | ₩25,166 | ₩25,273 | ₩25,086 | ₩25,112 | -0.21% | 28.8만 |
|---|
| 2026.04.24 | ₩25,406 | ₩25,460 | ₩25,273 | ₩25,273 | -0.53% | 50.9만 |
|---|
| 2026.04.23 | ₩25,500 | ₩25,781 | ₩25,420 | ₩25,594 | +0.37% | 86.2만 |
|---|
| 2026.04.22 | ₩25,553 | ₩25,954 | ₩25,433 | ₩25,928 | +1.46% | 75.3만 |
|---|
| 2026.04.21 | ₩25,393 | ₩25,420 | ₩25,193 | ₩25,206 | -0.74% | 82.6만 |
|---|
| 2026.04.20 | ₩25,259 | ₩25,594 | ₩25,219 | ₩25,487 | +0.90% | 102.8만 |
|---|
| 2026.04.17 | ₩25,139 | ₩25,580 | ₩25,059 | ₩25,447 | +1.22% | 97만 |
|---|
| 2026.04.16 | ₩24,965 | ₩25,059 | ₩24,912 | ₩25,019 | +0.21% | 148.7만 |
|---|
| 2026.04.15 | ₩24,725 | ₩24,965 | ₩24,671 | ₩24,939 | +0.86% | 83.1만 |
|---|
| 2026.04.14 | ₩24,551 | ₩24,685 | ₩24,498 | ₩24,631 | +0.33% | 48.6만 |
|---|
| 2026.04.13 | ₩24,257 | ₩24,458 | ₩24,230 | ₩24,458 | +0.83% | 82.1만 |
|---|
| 2026.04.10 | ₩24,524 | ₩24,524 | ₩24,284 | ₩24,324 | -0.82% | 78.7만 |
|---|
| 2026.04.09 | ₩24,391 | ₩24,578 | ₩24,164 | ₩24,524 | +0.55% | 52.5만 |
|---|
| 2026.04.08 | ₩24,190 | ₩24,631 | ₩24,190 | ₩24,618 | +1.77% | 139.4만 |
|---|
| 2026.04.07 | ₩23,028 | ₩23,134 | ₩22,894 | ₩23,134 | +0.46% | 66.1만 |
|---|
| 2026.04.06 | ₩23,054 | ₩23,188 | ₩22,800 | ₩22,921 | -0.58% | 44.4만 |
|---|
| 2026.04.02 | ₩23,188 | ₩23,656 | ₩23,134 | ₩23,348 | +0.69% | 155.2만 |
|---|
| 2026.04.01 | ₩23,402 | ₩23,549 | ₩23,268 | ₩23,268 | -0.57% | 93.4만 |
|---|
| 2026.03.31 | ₩22,734 | ₩23,201 | ₩22,734 | ₩23,134 | +1.76% | 118.4만 |
|---|
| 2026.03.30 | ₩22,587 | ₩22,774 | ₩22,520 | ₩22,520 | -0.30% | 61.2만 |
|---|
| 2026.03.27 | ₩22,319 | ₩22,533 | ₩22,252 | ₩22,346 | +0.12% | 80.8만 |
|---|
| 2026.03.26 | ₩22,172 | ₩22,346 | ₩22,012 | ₩22,025 | -0.66% | 79.9만 |
|---|
| 2026.03.25 | ₩22,587 | ₩22,680 | ₩22,386 | ₩22,453 | -0.59% | 114.5만 |
|---|
| 2026.03.24 | ₩21,851 | ₩22,132 | ₩21,798 | ₩21,998 | +0.67% | 95.1만 |
|---|
| 2026.03.23 | ₩21,945 | ₩22,292 | ₩21,825 | ₩21,945 | 0.00% | 137.6만 |
|---|
| 2026.03.20 | ₩22,319 | ₩22,359 | ₩21,825 | ₩21,958 | -1.62% | 107.4만 |
|---|
| 2026.03.19 | ₩22,827 | ₩22,840 | ₩22,506 | ₩22,693 | -0.59% | 92만 |
|---|
| 2026.03.18 | ₩23,108 | ₩23,108 | ₩22,747 | ₩22,760 | -1.50% | 25.7만 |
|---|
| 2026.03.17 | ₩23,255 | ₩23,442 | ₩23,134 | ₩23,148 | -0.46% | 97.7만 |
|---|
| 2026.03.16 | ₩22,787 | ₩23,161 | ₩22,787 | ₩23,121 | +1.47% | 90.8만 |
|---|
| 2026.03.13 | ₩22,627 | ₩23,081 | ₩22,199 | ₩22,333 | -1.30% | 141.9만 |
|---|
| 2026.03.12 | ₩22,987 | ₩23,041 | ₩22,333 | ₩22,386 | -2.62% | 156.4만 |
|---|
| 2026.03.11 | ₩23,455 | ₩23,709 | ₩23,108 | ₩23,268 | -0.80% | 176.2만 |
|---|
| 2026.03.10 | ₩22,854 | ₩23,028 | ₩22,680 | ₩22,800 | -0.23% | 132.4만 |
|---|
| 2026.03.09 | ₩22,252 | ₩23,068 | ₩22,186 | ₩23,028 | +3.48% | 214.2만 |
|---|
| 2026.03.06 | ₩23,642 | ₩23,709 | ₩23,268 | ₩23,322 | -1.36% | 170.4만 |
|---|
| 2026.03.05 | ₩24,270 | ₩24,377 | ₩23,923 | ₩24,083 | -0.77% | 117.9만 |
|---|
| 2026.03.04 | ₩24,257 | ₩24,578 | ₩24,257 | ₩24,458 | +0.83% | 100.4만 |
|---|
| 2026.03.03 | ₩24,391 | ₩24,391 | ₩23,923 | ₩24,217 | -0.71% | 126.7만 |
|---|
| 2026.03.02 | ₩24,939 | ₩25,019 | ₩24,859 | ₩24,899 | -0.16% | 132.1만 |
|---|
| 2026.02.27 | ₩25,540 | ₩25,580 | ₩25,380 | ₩25,500 | -0.16% | 63.5만 |
|---|
| 2026.02.26 | ₩25,647 | ₩25,794 | ₩25,500 | ₩25,607 | -0.16% | 55.6만 |
|---|
| 2026.02.25 | ₩25,660 | ₩25,701 | ₩25,420 | ₩25,513 | -0.57% | 58.9만 |
|---|
| 2026.02.24 | ₩25,807 | ₩25,807 | ₩25,607 | ₩25,727 | -0.31% | 40.7만 |
|---|
| 2026.02.23 | ₩25,848 | ₩25,941 | ₩25,567 | ₩25,701 | -0.57% | 139만 |
|---|
| 2026.02.20 | ₩25,219 | ₩25,781 | ₩25,139 | ₩25,781 | +2.23% | 123만 |
|---|
| 2026.02.19 | ₩25,193 | ₩25,273 | ₩25,046 | ₩25,072 | -0.48% | 35.3만 |
|---|
| 2026.02.18 | ₩25,286 | ₩25,313 | ₩25,032 | ₩25,086 | -0.79% | 58.8만 |
|---|
| 2026.02.17 | ₩25,206 | ₩25,246 | ₩24,885 | ₩25,032 | -0.69% | 61.8만 |
|---|
| 2026.02.13 | ₩25,193 | ₩25,300 | ₩24,992 | ₩25,246 | +0.21% | 77.8만 |
|---|
| 2026.02.12 | ₩25,112 | ₩25,126 | ₩24,698 | ₩24,738 | -1.49% | 107.7만 |
|---|
| 2026.02.11 | ₩24,859 | ₩25,019 | ₩24,738 | ₩25,006 | +0.59% | 89.8만 |
|---|
| 2026.02.10 | ₩24,270 | ₩24,337 | ₩24,137 | ₩24,164 | -0.44% | 55.8만 |
|---|
| 2026.02.09 | ₩24,190 | ₩24,190 | ₩23,883 | ₩24,123 | -0.28% | 120.3만 |
|---|
| 2026.02.06 | ₩24,217 | ₩24,244 | ₩24,083 | ₩24,097 | -0.50% | 89.7만 |
|---|
| 2026.02.05 | ₩24,565 | ₩24,738 | ₩24,177 | ₩24,217 | -1.41% | 168.5만 |
|---|
| 2026.02.04 | ₩24,925 | ₩25,072 | ₩24,738 | ₩24,872 | -0.21% | 97만 |
|---|
| 2026.02.03 | ₩25,153 | ₩25,259 | ₩24,658 | ₩24,658 | -1.97% | 149.2만 |
|---|
| 2026.02.02 | ₩25,059 | ₩25,179 | ₩25,006 | ₩25,086 | +0.11% | 80.3만 |
|---|
| 2026.01.30 | ₩25,313 | ₩25,527 | ₩25,246 | ₩25,487 | +0.69% | 78.3만 |
|---|
| 2026.01.29 | ₩25,139 | ₩25,193 | ₩24,859 | ₩25,139 | 0.00% | 91.2만 |
|---|
| 2026.01.28 | ₩24,818 | ₩24,899 | ₩24,671 | ₩24,725 | -0.38% | 102.6만 |
|---|
| 2026.01.27 | ₩25,099 | ₩25,179 | ₩24,899 | ₩25,072 | -0.11% | 116.7만 |
|---|
| 2026.01.26 | ₩25,380 | ₩25,594 | ₩25,233 | ₩25,273 | -0.42% | 140.7만 |
|---|
| 2026.01.23 | ₩26,075 | ₩26,115 | ₩25,848 | ₩25,954 | -0.46% | 60.5만 |
|---|
| 2026.01.22 | ₩26,021 | ₩26,262 | ₩26,021 | ₩26,235 | +0.82% | 78.6만 |
|---|
| 2026.01.21 | ₩25,941 | ₩25,954 | ₩25,821 | ₩25,914 | -0.10% | 86만 |
|---|
| 2026.01.20 | ₩26,195 | ₩26,289 | ₩25,848 | ₩26,075 | -0.46% | 84만 |
|---|
| 2026.01.16 | ₩26,222 | ₩26,422 | ₩26,222 | ₩26,369 | +0.56% | 122.3만 |
|---|
| 2026.01.15 | ₩26,075 | ₩26,142 | ₩25,941 | ₩26,101 | +0.10% | 63.4만 |
|---|
| 2026.01.14 | ₩26,382 | ₩26,409 | ₩26,262 | ₩26,315 | -0.25% | 77.5만 |
|---|
| 2026.01.13 | ₩26,462 | ₩26,529 | ₩26,409 | ₩26,462 | 0.00% | 67만 |
|---|
| 2026.01.12 | ₩25,928 | ₩26,302 | ₩25,928 | ₩26,289 | +1.39% | 75.8만 |
|---|
| 2026.01.09 | ₩25,687 | ₩25,888 | ₩25,540 | ₩25,767 | +0.31% | 97.5만 |
|---|
| 2026.01.08 | ₩25,874 | ₩26,021 | ₩25,807 | ₩25,807 | -0.26% | 45.6만 |
|---|
| 2026.01.07 | ₩26,208 | ₩26,262 | ₩25,928 | ₩25,981 | -0.87% | 112.5만 |
|---|
| 2026.01.06 | ₩25,674 | ₩26,008 | ₩25,674 | ₩25,968 | +1.15% | 158.4만 |
|---|
| 2026.01.05 | ₩25,420 | ₩25,567 | ₩25,326 | ₩25,420 | 0.00% | 66.3만 |
|---|
| 2026.01.02 | ₩25,527 | ₩25,594 | ₩25,366 | ₩25,540 | +0.05% | 93.6만 |
|---|
| 2025.12.31 | ₩25,487 | ₩25,553 | ₩25,366 | ₩25,500 | +0.05% | 60만 |
|---|
| 2025.12.30 | ₩25,340 | ₩25,420 | ₩25,300 | ₩25,406 | +0.26% | 61.6만 |
|---|
| 2025.12.29 | ₩24,912 | ₩25,286 | ₩24,899 | ₩25,286 | +1.50% | 58.8만 |
|---|
| 2025.12.26 | ₩24,818 | ₩24,818 | ₩24,591 | ₩24,591 | -0.92% | 85.3만 |
|---|
| 2025.12.24 | ₩25,540 | ₩25,607 | ₩25,313 | ₩25,406 | -0.52% | 127.5만 |
|---|
| 2025.12.23 | ₩25,086 | ₩25,513 | ₩25,059 | ₩25,500 | +1.65% | 126.4만 |
|---|
| 2025.12.22 | ₩25,059 | ₩25,059 | ₩24,859 | ₩24,872 | -0.75% | 96.2만 |
|---|
| 2025.12.19 | ₩24,270 | ₩24,578 | ₩24,244 | ₩24,578 | +1.27% | 68.6만 |
|---|
| 2025.12.18 | ₩23,709 | ₩23,950 | ₩23,709 | ₩23,896 | +0.79% | 49.6만 |
|---|
| 2025.12.17 | ₩23,776 | ₩23,776 | ₩23,442 | ₩23,442 | -1.41% | 35.7만 |
|---|
| 2025.12.16 | ₩23,829 | ₩23,990 | ₩23,682 | ₩23,856 | +0.11% | 94.5만 |
|---|
| 2025.12.15 | ₩23,522 | ₩23,549 | ₩23,281 | ₩23,281 | -1.02% | 72.5만 |
|---|
| 2025.12.12 | ₩23,415 | ₩23,535 | ₩23,308 | ₩23,375 | -0.17% | 87.4만 |
|---|
| 2025.12.11 | ₩24,284 | ₩24,458 | ₩24,217 | ₩24,417 | +0.55% | 72.6만 |
|---|
| 2025.12.10 | ₩24,511 | ₩24,578 | ₩24,337 | ₩24,431 | -0.33% | 91.9만 |
|---|
| 2025.12.09 | ₩25,006 | ₩25,046 | ₩24,818 | ₩24,925 | -0.32% | 71.6만 |
|---|
| 2025.12.08 | ₩25,046 | ₩25,099 | ₩24,952 | ₩25,019 | -0.11% | 76.5만 |
|---|
| 2025.12.05 | ₩24,899 | ₩24,979 | ₩24,805 | ₩24,925 | +0.11% | 60.4만 |
|---|
| 2025.12.04 | ₩24,979 | ₩24,992 | ₩24,725 | ₩24,845 | -0.54% | 84.4만 |
|---|
| 2025.12.03 | ₩24,899 | ₩25,019 | ₩24,805 | ₩24,979 | +0.32% | 65.4만 |
|---|
| 2025.12.02 | ₩24,792 | ₩24,925 | ₩24,752 | ₩24,925 | +0.54% | 122.1만 |
|---|
| 2025.12.01 | ₩24,524 | ₩24,658 | ₩24,484 | ₩24,565 | +0.16% | 68.6만 |
|---|
| 2025.11.28 | ₩24,324 | ₩24,511 | ₩24,137 | ₩24,511 | +0.77% | 52.4만 |
|---|
| 2025.11.26 | ₩24,083 | ₩24,377 | ₩24,083 | ₩24,377 | +1.22% | 92.2만 |
|---|
| 2025.11.25 | ₩23,749 | ₩23,856 | ₩23,669 | ₩23,723 | -0.11% | 91.3만 |
|---|
| 2025.11.24 | ₩23,910 | ₩23,936 | ₩23,789 | ₩23,936 | +0.11% | 50.7만 |
|---|
| 2025.11.21 | ₩23,535 | ₩23,736 | ₩23,428 | ₩23,682 | +0.62% | 89.5만 |
|---|
| 2025.11.20 | ₩23,656 | ₩23,749 | ₩23,295 | ₩23,322 | -1.41% | 76.5만 |
|---|
| 2025.11.19 | ₩23,576 | ₩23,629 | ₩23,442 | ₩23,535 | -0.17% | 46만 |
|---|
| 2025.11.18 | ₩23,749 | ₩23,763 | ₩23,576 | ₩23,696 | -0.23% | 65.8만 |
|---|
| 2025.11.17 | ₩23,669 | ₩23,803 | ₩23,549 | ₩23,602 | -0.28% | 92.8만 |
|---|
| 2025.11.14 | ₩23,295 | ₩23,522 | ₩23,241 | ₩23,509 | +0.92% | 90만 |
|---|
| 2025.11.13 | ₩23,388 | ₩23,415 | ₩23,134 | ₩23,281 | -0.46% | 56.1만 |
|---|
| 2025.11.12 | ₩23,161 | ₩23,469 | ₩23,121 | ₩23,428 | +1.15% | 122.3만 |
|---|
| 2025.11.11 | ₩22,587 | ₩22,680 | ₩22,319 | ₩22,627 | +0.18% | 88.5만 |
|---|
| 2025.11.10 | ₩22,319 | ₩22,346 | ₩22,172 | ₩22,333 | +0.06% | 99.1만 |
|---|
| 2025.11.07 | ₩22,640 | ₩22,653 | ₩22,426 | ₩22,560 | -0.35% | 83.1만 |
|---|
| 2025.11.06 | ₩23,322 | ₩23,415 | ₩23,148 | ₩23,148 | -0.74% | 60.8만 |
|---|
| 2025.11.05 | ₩23,509 | ₩23,562 | ₩23,415 | ₩23,482 | -0.11% | 52.4만 |
|---|
| 2025.11.04 | ₩23,482 | ₩23,562 | ₩23,348 | ₩23,428 | -0.23% | 79.1만 |
|---|
| 2025.11.03 | ₩22,907 | ₩22,961 | ₩22,720 | ₩22,840 | -0.29% | 110.7만 |
|---|
| 2025.10.31 | ₩23,469 | ₩23,469 | ₩23,255 | ₩23,295 | -0.74% | 85.8만 |
|---|
| 2025.10.30 | ₩23,950 | ₩23,950 | ₩23,669 | ₩23,669 | -1.17% | 51.8만 |
|---|
| 2025.10.29 | ₩24,244 | ₩24,311 | ₩24,164 | ₩24,257 | +0.06% | 50.4만 |
|---|
| 2025.10.28 | ₩24,204 | ₩24,297 | ₩24,123 | ₩24,297 | +0.39% | 45.3만 |
|---|
| 2025.10.27 | ₩23,976 | ₩23,976 | ₩23,616 | ₩23,709 | -1.11% | 130.2만 |
|---|
| 2025.10.24 | ₩24,417 | ₩24,417 | ₩24,324 | ₩24,337 | -0.33% | 46만 |
|---|
| 2025.10.23 | ₩24,364 | ₩24,471 | ₩24,324 | ₩24,444 | +0.33% | 62.9만 |
|---|
| 2025.10.22 | ₩24,391 | ₩24,458 | ₩24,190 | ₩24,284 | -0.44% | 128.8만 |
|---|
| 2025.10.21 | ₩24,324 | ₩24,391 | ₩24,097 | ₩24,123 | -0.82% | 226만 |
|---|
| 2025.10.20 | ₩24,097 | ₩24,337 | ₩23,936 | ₩24,324 | +0.94% | 249.2만 |
|---|
| 2025.10.17 | ₩25,821 | ₩25,874 | ₩25,594 | ₩25,660 | -0.62% | 178.6만 |
|---|
| 2025.10.16 | ₩26,101 | ₩26,302 | ₩26,101 | ₩26,248 | +0.56% | 92.1만 |
|---|
| 2025.10.15 | ₩26,182 | ₩26,182 | ₩25,861 | ₩25,954 | -0.87% | 84.6만 |
|---|
| 2025.10.14 | ₩26,155 | ₩26,422 | ₩26,048 | ₩26,315 | +0.61% | 135.2만 |
|---|
| 2025.10.13 | ₩25,821 | ₩26,208 | ₩25,821 | ₩26,182 | +1.40% | 149.8만 |
|---|
| 2025.10.10 | ₩25,487 | ₩25,767 | ₩25,259 | ₩25,366 | -0.47% | 176만 |
|---|