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 | ₩22,372 | ₩22,546 | ₩22,372 | ₩22,425 | +0.24% | 25.8만 |
| 2026.10.08 | ₩22,519 | ₩22,519 | ₩22,264 | ₩22,278 | -1.07% | 37.5만 |
| 2026.10.07 | ₩22,653 | ₩22,680 | ₩22,559 | ₩22,627 | -0.12% | 13만 |
| 2026.10.06 | ₩22,787 | ₩22,828 | ₩22,694 | ₩22,707 | -0.35% | 24.3만 |
| 2026.10.05 | ₩22,600 | ₩22,680 | ₩22,546 | ₩22,667 | +0.30% | 37.5만 |
| 2026.10.02 | ₩22,479 | ₩22,613 | ₩22,385 | ₩22,425 | -0.24% | 68.3만 |
| 2026.10.01 | ₩22,680 | ₩22,694 | ₩22,559 | ₩22,586 | -0.41% | 79.1만 |
| 2026.09.30 | ₩22,855 | ₩22,935 | ₩22,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,734 |
| -0.53% |
| 40.1만 |
| 2026.09.29 | ₩22,962 | ₩23,096 | ₩22,908 | ₩22,989 | +0.12% | 26.6만 |
|---|
| 2026.09.28 | ₩23,069 | ₩23,123 | ₩22,908 | ₩22,922 | -0.64% | 38.3만 |
|---|
| 2026.09.25 | ₩23,150 | ₩23,270 | ₩23,150 | ₩23,163 | +0.06% | 38.5만 |
|---|
| 2026.09.24 | ₩23,083 | ₩23,163 | ₩23,042 | ₩23,083 | 0.00% | 22.2만 |
|---|
| 2026.09.23 | ₩23,378 | ₩23,445 | ₩23,230 | ₩23,230 | -0.63% | 33.4만 |
|---|
| 2026.09.22 | ₩23,619 | ₩23,632 | ₩23,485 | ₩23,485 | -0.57% | 40.2만 |
|---|
| 2026.09.21 | ₩23,431 | ₩23,619 | ₩23,324 | ₩23,351 | -0.34% | 33.1만 |
|---|
| 2026.09.18 | ₩23,673 | ₩23,740 | ₩23,606 | ₩23,646 | -0.11% | 61.5만 |
|---|
| 2026.09.17 | ₩23,539 | ₩23,673 | ₩23,512 | ₩23,539 | 0.00% | 45.3만 |
|---|
| 2026.09.16 | ₩23,337 | ₩23,472 | ₩23,217 | ₩23,297 | -0.17% | 39.7만 |
|---|
| 2026.09.15 | ₩23,458 | ₩23,565 | ₩23,351 | ₩23,351 | -0.46% | 55.8만 |
|---|
| 2026.09.14 | ₩23,244 | ₩23,418 | ₩23,244 | ₩23,257 | +0.06% | 97.5만 |
|---|
| 2026.09.11 | ₩23,713 | ₩23,753 | ₩23,472 | ₩23,472 | -1.02% | 88.8만 |
|---|
| 2026.09.10 | ₩23,954 | ₩24,236 | ₩23,954 | ₩24,142 | +0.78% | 94.2만 |
|---|
| 2026.09.09 | ₩24,021 | ₩24,115 | ₩23,941 | ₩23,941 | -0.34% | 68.9만 |
|---|
| 2026.09.08 | ₩24,223 | ₩24,223 | ₩24,021 | ₩24,021 | -0.83% | 86.4만 |
|---|
| 2026.09.04 | ₩24,209 | ₩24,410 | ₩24,196 | ₩24,357 | +0.61% | 45.6만 |
|---|
| 2026.09.03 | ₩24,075 | ₩24,129 | ₩23,928 | ₩24,008 | -0.28% | 105.4만 |
|---|
| 2026.09.02 | ₩24,223 | ₩24,276 | ₩24,142 | ₩24,196 | -0.11% | 106.2만 |
|---|
| 2026.09.01 | ₩24,223 | ₩24,343 | ₩24,182 | ₩24,290 | +0.28% | 67만 |
|---|
| 2026.08.31 | ₩24,223 | ₩24,357 | ₩24,223 | ₩24,223 | 0.00% | 43.7만 |
|---|
| 2026.08.28 | ₩24,410 | ₩24,464 | ₩24,276 | ₩24,384 | -0.11% | 71만 |
|---|
| 2026.08.27 | ₩24,370 | ₩24,504 | ₩24,290 | ₩24,464 | +0.39% | 56.3만 |
|---|
| 2026.08.26 | ₩24,249 | ₩24,424 | ₩24,249 | ₩24,343 | +0.39% | 51.1만 |
|---|
| 2026.08.25 | ₩24,102 | ₩24,115 | ₩24,021 | ₩24,075 | -0.11% | 13.7만 |
|---|
| 2026.08.24 | ₩24,021 | ₩24,129 | ₩24,008 | ₩24,008 | -0.06% | 49.3만 |
|---|
| 2026.08.21 | ₩23,673 | ₩24,035 | ₩23,659 | ₩23,968 | +1.25% | 53.1만 |
|---|
| 2026.08.20 | ₩22,962 | ₩23,123 | ₩22,962 | ₩23,002 | +0.18% | 26.5만 |
|---|
| 2026.08.19 | ₩22,922 | ₩23,069 | ₩22,895 | ₩22,908 | -0.06% | 46만 |
|---|
| 2026.08.18 | ₩22,962 | ₩23,029 | ₩22,922 | ₩22,948 | -0.06% | 15.7만 |
|---|
| 2026.08.17 | ₩22,908 | ₩23,042 | ₩22,908 | ₩23,002 | +0.41% | 39.9만 |
|---|
| 2026.08.14 | ₩23,016 | ₩23,150 | ₩22,975 | ₩23,016 | 0.00% | 54.2만 |
|---|
| 2026.08.13 | ₩23,579 | ₩23,713 | ₩23,431 | ₩23,498 | -0.34% | 45만 |
|---|
| 2026.08.12 | ₩23,740 | ₩23,928 | ₩23,740 | ₩23,874 | +0.56% | 34.7만 |
|---|
| 2026.08.11 | ₩23,753 | ₩23,753 | ₩23,539 | ₩23,539 | -0.90% | 28.5만 |
|---|
| 2026.08.10 | ₩23,539 | ₩23,659 | ₩23,525 | ₩23,659 | +0.51% | 22.3만 |
|---|
| 2026.08.07 | ₩23,404 | ₩23,472 | ₩23,351 | ₩23,391 | -0.06% | 55.2만 |
|---|
| 2026.08.06 | ₩23,337 | ₩23,431 | ₩23,324 | ₩23,404 | +0.29% | 63.6만 |
|---|
| 2026.08.05 | ₩23,606 | ₩23,673 | ₩23,404 | ₩23,498 | -0.45% | 186.7만 |
|---|
| 2026.08.04 | ₩23,686 | ₩23,793 | ₩23,552 | ₩23,686 | 0.00% | 105.6만 |
|---|
| 2026.08.03 | ₩23,364 | ₩23,498 | ₩23,324 | ₩23,472 | +0.46% | 71.8만 |
|---|
| 2026.07.31 | ₩23,109 | ₩23,109 | ₩22,774 | ₩22,774 | -1.45% | 80만 |
|---|
| 2026.07.30 | ₩23,136 | ₩23,378 | ₩23,136 | ₩23,297 | +0.70% | 83.6만 |
|---|
| 2026.07.29 | ₩22,466 | ₩22,492 | ₩22,184 | ₩22,184 | -1.25% | 107.8만 |
|---|
| 2026.07.28 | ₩22,130 | ₩22,251 | ₩22,103 | ₩22,238 | +0.48% | 78.6만 |
|---|
| 2026.07.27 | ₩21,862 | ₩21,983 | ₩21,755 | ₩21,916 | +0.25% | 91.6만 |
|---|
| 2026.07.24 | ₩22,264 | ₩22,264 | ₩22,077 | ₩22,077 | -0.84% | 53.1만 |
|---|
| 2026.07.23 | ₩22,452 | ₩22,519 | ₩22,264 | ₩22,345 | -0.48% | 95.4만 |
|---|
| 2026.07.22 | ₩22,077 | ₩22,171 | ₩22,010 | ₩22,103 | +0.12% | 70.3만 |
|---|
| 2026.07.21 | ₩22,600 | ₩22,761 | ₩22,533 | ₩22,707 | +0.47% | 51.1만 |
|---|
| 2026.07.20 | ₩22,720 | ₩22,828 | ₩22,559 | ₩22,586 | -0.59% | 82.1만 |
|---|
| 2026.07.17 | ₩23,284 | ₩23,431 | ₩23,244 | ₩23,257 | -0.12% | 82.5만 |
|---|
| 2026.07.16 | ₩23,793 | ₩23,901 | ₩23,391 | ₩23,418 | -1.58% | 65.6만 |
|---|
| 2026.07.15 | ₩23,485 | ₩23,592 | ₩23,203 | ₩23,257 | -0.97% | 58.4만 |
|---|
| 2026.07.14 | ₩23,686 | ₩23,780 | ₩23,592 | ₩23,700 | +0.06% | 89.3만 |
|---|
| 2026.07.13 | ₩23,726 | ₩23,767 | ₩23,498 | ₩23,512 | -0.90% | 42.7만 |
|---|
| 2026.07.10 | ₩24,129 | ₩24,263 | ₩24,021 | ₩24,115 | -0.06% | 55.7만 |
|---|
| 2026.07.09 | ₩24,370 | ₩24,424 | ₩24,236 | ₩24,263 | -0.44% | 46만 |
|---|
| 2026.07.08 | ₩24,303 | ₩24,518 | ₩24,303 | ₩24,437 | +0.55% | 39.4만 |
|---|
| 2026.07.07 | ₩24,397 | ₩24,424 | ₩24,263 | ₩24,263 | -0.55% | 53.2만 |
|---|
| 2026.07.06 | ₩24,531 | ₩24,625 | ₩24,357 | ₩24,397 | -0.55% | 40.3만 |
|---|
| 2026.07.02 | ₩24,920 | ₩24,947 | ₩24,692 | ₩24,799 | -0.48% | 20.3만 |
|---|
| 2026.07.01 | ₩24,773 | ₩24,933 | ₩24,705 | ₩24,853 | +0.32% | 22.4만 |
|---|
| 2026.06.30 | ₩24,571 | ₩24,773 | ₩24,571 | ₩24,773 | +0.82% | 47.7만 |
|---|
| 2026.06.29 | ₩24,692 | ₩24,786 | ₩24,571 | ₩24,732 | +0.16% | 32.7만 |
|---|
| 2026.06.26 | ₩24,545 | ₩24,719 | ₩24,545 | ₩24,625 | +0.33% | 30.2만 |
|---|
| 2026.06.25 | ₩24,665 | ₩24,679 | ₩24,330 | ₩24,357 | -1.25% | 50.5만 |
|---|
| 2026.06.24 | ₩24,571 | ₩24,719 | ₩24,437 | ₩24,638 | +0.27% | 77만 |
|---|
| 2026.06.23 | ₩24,665 | ₩24,746 | ₩24,397 | ₩24,397 | -1.09% | 38.7만 |
|---|
| 2026.06.22 | ₩24,853 | ₩25,054 | ₩24,799 | ₩25,014 | +0.65% | 58.6만 |
|---|
| 2026.06.18 | ₩24,410 | ₩24,732 | ₩24,370 | ₩24,612 | +0.82% | 79.1만 |
|---|
| 2026.06.17 | ₩24,316 | ₩24,491 | ₩23,954 | ₩23,968 | -1.43% | 133.1만 |
|---|
| 2026.06.16 | ₩24,370 | ₩24,477 | ₩24,236 | ₩24,276 | -0.39% | 41.7만 |
|---|
| 2026.06.15 | ₩24,343 | ₩24,477 | ₩24,223 | ₩24,303 | -0.17% | 85.1만 |
|---|
| 2026.06.12 | ₩23,954 | ₩23,995 | ₩23,807 | ₩23,887 | -0.28% | 38.6만 |
|---|
| 2026.06.11 | ₩23,981 | ₩24,263 | ₩23,847 | ₩24,196 | +0.89% | 177.4만 |
|---|
| 2026.06.10 | ₩23,981 | ₩24,209 | ₩23,887 | ₩23,887 | -0.39% | 52.6만 |
|---|
| 2026.06.09 | ₩23,981 | ₩24,075 | ₩23,525 | ₩23,753 | -0.95% | 174.8만 |
|---|
| 2026.06.08 | ₩23,954 | ₩24,088 | ₩23,767 | ₩23,820 | -0.56% | 34.8만 |
|---|
| 2026.06.05 | ₩24,477 | ₩24,571 | ₩24,075 | ₩24,129 | -1.42% | 154.9만 |
|---|
| 2026.06.04 | ₩24,518 | ₩24,571 | ₩24,451 | ₩24,477 | -0.16% | 44.6만 |
|---|
| 2026.06.03 | ₩24,397 | ₩24,410 | ₩24,169 | ₩24,169 | -0.93% | 34.9만 |
|---|
| 2026.06.02 | ₩24,571 | ₩24,638 | ₩24,316 | ₩24,316 | -1.04% | 83.8만 |
|---|
| 2026.06.01 | ₩24,907 | ₩24,920 | ₩24,692 | ₩24,732 | -0.70% | 65.5만 |
|---|
| 2026.05.29 | ₩25,014 | ₩25,148 | ₩24,947 | ₩25,081 | +0.27% | 30.8만 |
|---|
| 2026.05.28 | ₩25,054 | ₩25,135 | ₩25,014 | ₩25,054 | 0.00% | 43.1만 |
|---|
| 2026.05.27 | ₩25,148 | ₩25,255 | ₩25,068 | ₩25,135 | -0.05% | 23.8만 |
|---|
| 2026.05.26 | ₩25,363 | ₩25,497 | ₩25,296 | ₩25,309 | -0.21% | 46.2만 |
|---|
| 2026.05.22 | ₩25,336 | ₩25,336 | ₩25,094 | ₩25,148 | -0.74% | 88.5만 |
|---|
| 2026.05.21 | ₩25,564 | ₩25,671 | ₩25,403 | ₩25,457 | -0.42% | 39.6만 |
|---|
| 2026.05.20 | ₩25,685 | ₩25,899 | ₩25,631 | ₩25,899 | +0.84% | 57.8만 |
|---|
| 2026.05.19 | ₩25,738 | ₩25,832 | ₩25,617 | ₩25,631 | -0.42% | 34.1만 |
|---|
| 2026.05.18 | ₩25,939 | ₩25,993 | ₩25,792 | ₩25,899 | -0.16% | 37.9만 |
|---|
| 2026.05.15 | ₩25,698 | ₩25,913 | ₩25,698 | ₩25,738 | +0.16% | 65.4만 |
|---|
| 2026.05.14 | ₩25,966 | ₩26,154 | ₩25,953 | ₩26,141 | +0.67% | 85.3만 |
|---|
| 2026.05.13 | ₩25,644 | ₩25,832 | ₩25,644 | ₩25,819 | +0.68% | 42.5만 |
|---|
| 2026.05.12 | ₩26,033 | ₩26,074 | ₩25,765 | ₩26,060 | +0.10% | 71.5만 |
|---|
| 2026.05.11 | ₩26,234 | ₩26,248 | ₩26,020 | ₩26,141 | -0.36% | 60.2만 |
|---|
| 2026.05.08 | ₩26,288 | ₩26,530 | ₩26,261 | ₩26,516 | +0.87% | 47.8만 |
|---|
| 2026.05.07 | ₩26,114 | ₩26,315 | ₩26,060 | ₩26,181 | +0.26% | 82만 |
|---|
| 2026.05.06 | ₩25,993 | ₩26,288 | ₩25,886 | ₩26,208 | +0.83% | 93.7만 |
|---|
| 2026.05.05 | ₩25,363 | ₩25,752 | ₩25,363 | ₩25,644 | +1.11% | 45.1만 |
|---|
| 2026.05.04 | ₩25,336 | ₩25,389 | ₩25,108 | ₩25,175 | -0.64% | 40.6만 |
|---|
| 2026.05.01 | ₩25,376 | ₩25,631 | ₩25,336 | ₩25,604 | +0.90% | 54.9만 |
|---|
| 2026.04.30 | ₩25,202 | ₩25,309 | ₩25,161 | ₩25,269 | +0.27% | 62.4만 |
|---|
| 2026.04.29 | ₩25,376 | ₩25,376 | ₩25,161 | ₩25,242 | -0.53% | 43.7만 |
|---|
| 2026.04.28 | ₩25,296 | ₩25,671 | ₩25,296 | ₩25,671 | +1.48% | 101.7만 |
|---|
| 2026.04.27 | ₩25,255 | ₩25,363 | ₩25,175 | ₩25,202 | -0.21% | 28.8만 |
|---|
| 2026.04.24 | ₩25,497 | ₩25,550 | ₩25,363 | ₩25,363 | -0.53% | 50.9만 |
|---|
| 2026.04.23 | ₩25,591 | ₩25,872 | ₩25,510 | ₩25,685 | +0.37% | 86.2만 |
|---|
| 2026.04.22 | ₩25,644 | ₩26,047 | ₩25,524 | ₩26,020 | +1.46% | 75.3만 |
|---|
| 2026.04.21 | ₩25,483 | ₩25,510 | ₩25,282 | ₩25,296 | -0.74% | 82.6만 |
|---|
| 2026.04.20 | ₩25,349 | ₩25,685 | ₩25,309 | ₩25,577 | +0.90% | 102.8만 |
|---|
| 2026.04.17 | ₩25,229 | ₩25,671 | ₩25,148 | ₩25,537 | +1.22% | 97만 |
|---|
| 2026.04.16 | ₩25,054 | ₩25,148 | ₩25,001 | ₩25,108 | +0.21% | 148.7만 |
|---|
| 2026.04.15 | ₩24,813 | ₩25,054 | ₩24,759 | ₩25,027 | +0.86% | 83.1만 |
|---|
| 2026.04.14 | ₩24,638 | ₩24,773 | ₩24,585 | ₩24,719 | +0.33% | 48.6만 |
|---|
| 2026.04.13 | ₩24,343 | ₩24,545 | ₩24,316 | ₩24,545 | +0.83% | 82.1만 |
|---|
| 2026.04.10 | ₩24,612 | ₩24,612 | ₩24,370 | ₩24,410 | -0.82% | 78.7만 |
|---|
| 2026.04.09 | ₩24,477 | ₩24,665 | ₩24,249 | ₩24,612 | +0.55% | 52.5만 |
|---|
| 2026.04.08 | ₩24,276 | ₩24,719 | ₩24,276 | ₩24,705 | +1.77% | 139.4만 |
|---|
| 2026.04.07 | ₩23,109 | ₩23,217 | ₩22,975 | ₩23,217 | +0.46% | 66.1만 |
|---|
| 2026.04.06 | ₩23,136 | ₩23,270 | ₩22,881 | ₩23,002 | -0.58% | 44.4만 |
|---|
| 2026.04.02 | ₩23,270 | ₩23,740 | ₩23,217 | ₩23,431 | +0.69% | 155.2만 |
|---|
| 2026.04.01 | ₩23,485 | ₩23,632 | ₩23,351 | ₩23,351 | -0.57% | 93.4만 |
|---|
| 2026.03.31 | ₩22,814 | ₩23,284 | ₩22,814 | ₩23,217 | +1.76% | 118.4만 |
|---|
| 2026.03.30 | ₩22,667 | ₩22,855 | ₩22,600 | ₩22,600 | -0.30% | 61.2만 |
|---|
| 2026.03.27 | ₩22,399 | ₩22,613 | ₩22,331 | ₩22,425 | +0.12% | 80.8만 |
|---|
| 2026.03.26 | ₩22,251 | ₩22,425 | ₩22,090 | ₩22,103 | -0.66% | 79.9만 |
|---|
| 2026.03.25 | ₩22,667 | ₩22,761 | ₩22,466 | ₩22,533 | -0.59% | 114.5만 |
|---|
| 2026.03.24 | ₩21,929 | ₩22,211 | ₩21,875 | ₩22,077 | +0.67% | 95.1만 |
|---|
| 2026.03.23 | ₩22,023 | ₩22,372 | ₩21,902 | ₩22,023 | 0.00% | 137.6만 |
|---|
| 2026.03.20 | ₩22,399 | ₩22,439 | ₩21,902 | ₩22,036 | -1.62% | 107.4만 |
|---|
| 2026.03.19 | ₩22,908 | ₩22,922 | ₩22,586 | ₩22,774 | -0.59% | 92만 |
|---|
| 2026.03.18 | ₩23,190 | ₩23,190 | ₩22,828 | ₩22,841 | -1.50% | 25.7만 |
|---|
| 2026.03.17 | ₩23,337 | ₩23,525 | ₩23,217 | ₩23,230 | -0.46% | 97.7만 |
|---|
| 2026.03.16 | ₩22,868 | ₩23,244 | ₩22,868 | ₩23,203 | +1.47% | 90.8만 |
|---|
| 2026.03.13 | ₩22,707 | ₩23,163 | ₩22,278 | ₩22,412 | -1.30% | 141.9만 |
|---|
| 2026.03.12 | ₩23,069 | ₩23,123 | ₩22,412 | ₩22,466 | -2.62% | 156.4만 |
|---|
| 2026.03.11 | ₩23,539 | ₩23,793 | ₩23,190 | ₩23,351 | -0.80% | 176.2만 |
|---|
| 2026.03.10 | ₩22,935 | ₩23,109 | ₩22,761 | ₩22,881 | -0.23% | 132.4만 |
|---|
| 2026.03.09 | ₩22,331 | ₩23,150 | ₩22,264 | ₩23,109 | +3.48% | 214.2만 |
|---|
| 2026.03.06 | ₩23,726 | ₩23,793 | ₩23,351 | ₩23,404 | -1.36% | 170.4만 |
|---|
| 2026.03.05 | ₩24,357 | ₩24,464 | ₩24,008 | ₩24,169 | -0.77% | 117.9만 |
|---|
| 2026.03.04 | ₩24,343 | ₩24,665 | ₩24,343 | ₩24,545 | +0.83% | 100.4만 |
|---|
| 2026.03.03 | ₩24,477 | ₩24,477 | ₩24,008 | ₩24,303 | -0.71% | 126.7만 |
|---|
| 2026.03.02 | ₩25,027 | ₩25,108 | ₩24,947 | ₩24,987 | -0.16% | 132.1만 |
|---|
| 2026.02.27 | ₩25,631 | ₩25,671 | ₩25,470 | ₩25,591 | -0.16% | 63.5만 |
|---|
| 2026.02.26 | ₩25,738 | ₩25,886 | ₩25,591 | ₩25,698 | -0.16% | 55.6만 |
|---|
| 2026.02.25 | ₩25,752 | ₩25,792 | ₩25,510 | ₩25,604 | -0.57% | 58.9만 |
|---|
| 2026.02.24 | ₩25,899 | ₩25,899 | ₩25,698 | ₩25,819 | -0.31% | 40.7만 |
|---|
| 2026.02.23 | ₩25,939 | ₩26,033 | ₩25,658 | ₩25,792 | -0.57% | 139만 |
|---|
| 2026.02.20 | ₩25,309 | ₩25,872 | ₩25,229 | ₩25,872 | +2.23% | 123만 |
|---|
| 2026.02.19 | ₩25,282 | ₩25,363 | ₩25,135 | ₩25,161 | -0.48% | 35.3만 |
|---|
| 2026.02.18 | ₩25,376 | ₩25,403 | ₩25,121 | ₩25,175 | -0.79% | 58.8만 |
|---|
| 2026.02.17 | ₩25,296 | ₩25,336 | ₩24,974 | ₩25,121 | -0.69% | 61.8만 |
|---|
| 2026.02.13 | ₩25,282 | ₩25,389 | ₩25,081 | ₩25,336 | +0.21% | 77.8만 |
|---|
| 2026.02.12 | ₩25,202 | ₩25,215 | ₩24,786 | ₩24,826 | -1.49% | 107.7만 |
|---|
| 2026.02.11 | ₩24,947 | ₩25,108 | ₩24,826 | ₩25,094 | +0.59% | 89.8만 |
|---|
| 2026.02.10 | ₩24,357 | ₩24,424 | ₩24,223 | ₩24,249 | -0.44% | 55.8만 |
|---|
| 2026.02.09 | ₩24,276 | ₩24,276 | ₩23,968 | ₩24,209 | -0.28% | 120.3만 |
|---|
| 2026.02.06 | ₩24,303 | ₩24,330 | ₩24,169 | ₩24,182 | -0.50% | 89.7만 |
|---|
| 2026.02.05 | ₩24,652 | ₩24,826 | ₩24,263 | ₩24,303 | -1.41% | 168.5만 |
|---|
| 2026.02.04 | ₩25,014 | ₩25,161 | ₩24,826 | ₩24,960 | -0.21% | 97만 |
|---|
| 2026.02.03 | ₩25,242 | ₩25,349 | ₩24,746 | ₩24,746 | -1.97% | 149.2만 |
|---|
| 2026.02.02 | ₩25,148 | ₩25,269 | ₩25,094 | ₩25,175 | +0.11% | 80.3만 |
|---|
| 2026.01.30 | ₩25,403 | ₩25,617 | ₩25,336 | ₩25,577 | +0.69% | 78.3만 |
|---|
| 2026.01.29 | ₩25,229 | ₩25,282 | ₩24,947 | ₩25,229 | 0.00% | 91.2만 |
|---|
| 2026.01.28 | ₩24,907 | ₩24,987 | ₩24,759 | ₩24,813 | -0.38% | 102.6만 |
|---|
| 2026.01.27 | ₩25,188 | ₩25,269 | ₩24,987 | ₩25,161 | -0.11% | 116.7만 |
|---|
| 2026.01.26 | ₩25,470 | ₩25,685 | ₩25,322 | ₩25,363 | -0.42% | 140.7만 |
|---|
| 2026.01.23 | ₩26,167 | ₩26,208 | ₩25,939 | ₩26,047 | -0.46% | 60.5만 |
|---|
| 2026.01.22 | ₩26,114 | ₩26,355 | ₩26,114 | ₩26,328 | +0.82% | 78.6만 |
|---|
| 2026.01.21 | ₩26,033 | ₩26,047 | ₩25,913 | ₩26,006 | -0.10% | 86만 |
|---|
| 2026.01.20 | ₩26,288 | ₩26,382 | ₩25,939 | ₩26,167 | -0.46% | 84만 |
|---|
| 2026.01.16 | ₩26,315 | ₩26,516 | ₩26,315 | ₩26,462 | +0.56% | 122.3만 |
|---|
| 2026.01.15 | ₩26,167 | ₩26,234 | ₩26,033 | ₩26,194 | +0.10% | 63.4만 |
|---|
| 2026.01.14 | ₩26,476 | ₩26,503 | ₩26,355 | ₩26,409 | -0.25% | 77.5만 |
|---|
| 2026.01.13 | ₩26,556 | ₩26,623 | ₩26,503 | ₩26,556 | 0.00% | 67만 |
|---|
| 2026.01.12 | ₩26,020 | ₩26,395 | ₩26,020 | ₩26,382 | +1.39% | 75.8만 |
|---|
| 2026.01.09 | ₩25,778 | ₩25,980 | ₩25,631 | ₩25,859 | +0.31% | 97.5만 |
|---|
| 2026.01.08 | ₩25,966 | ₩26,114 | ₩25,899 | ₩25,899 | -0.26% | 45.6만 |
|---|
| 2026.01.07 | ₩26,302 | ₩26,355 | ₩26,020 | ₩26,074 | -0.87% | 112.5만 |
|---|
| 2026.01.06 | ₩25,765 | ₩26,100 | ₩25,765 | ₩26,060 | +1.15% | 158.4만 |
|---|
| 2026.01.05 | ₩25,510 | ₩25,658 | ₩25,416 | ₩25,510 | 0.00% | 66.3만 |
|---|
| 2026.01.02 | ₩25,617 | ₩25,685 | ₩25,457 | ₩25,631 | +0.05% | 93.6만 |
|---|
| 2025.12.31 | ₩25,577 | ₩25,644 | ₩25,457 | ₩25,591 | +0.05% | 60만 |
|---|
| 2025.12.30 | ₩25,430 | ₩25,510 | ₩25,389 | ₩25,497 | +0.26% | 61.6만 |
|---|
| 2025.12.29 | ₩25,001 | ₩25,376 | ₩24,987 | ₩25,376 | +1.50% | 58.8만 |
|---|
| 2025.12.26 | ₩24,907 | ₩24,907 | ₩24,679 | ₩24,679 | -0.92% | 85.3만 |
|---|
| 2025.12.24 | ₩25,631 | ₩25,698 | ₩25,403 | ₩25,497 | -0.52% | 127.5만 |
|---|
| 2025.12.23 | ₩25,175 | ₩25,604 | ₩25,148 | ₩25,591 | +1.65% | 126.4만 |
|---|
| 2025.12.22 | ₩25,148 | ₩25,148 | ₩24,947 | ₩24,960 | -0.75% | 96.2만 |
|---|
| 2025.12.19 | ₩24,357 | ₩24,665 | ₩24,330 | ₩24,665 | +1.27% | 68.6만 |
|---|
| 2025.12.18 | ₩23,793 | ₩24,035 | ₩23,793 | ₩23,981 | +0.79% | 49.6만 |
|---|
| 2025.12.17 | ₩23,860 | ₩23,860 | ₩23,525 | ₩23,525 | -1.41% | 35.7만 |
|---|
| 2025.12.16 | ₩23,914 | ₩24,075 | ₩23,767 | ₩23,941 | +0.11% | 94.5만 |
|---|
| 2025.12.15 | ₩23,606 | ₩23,632 | ₩23,364 | ₩23,364 | -1.02% | 72.5만 |
|---|
| 2025.12.12 | ₩23,498 | ₩23,619 | ₩23,391 | ₩23,458 | -0.17% | 87.4만 |
|---|
| 2025.12.11 | ₩24,370 | ₩24,545 | ₩24,303 | ₩24,504 | +0.55% | 72.6만 |
|---|
| 2025.12.10 | ₩24,598 | ₩24,665 | ₩24,424 | ₩24,518 | -0.33% | 91.9만 |
|---|
| 2025.12.09 | ₩25,094 | ₩25,135 | ₩24,907 | ₩25,014 | -0.32% | 71.6만 |
|---|
| 2025.12.08 | ₩25,135 | ₩25,188 | ₩25,041 | ₩25,108 | -0.11% | 76.5만 |
|---|
| 2025.12.05 | ₩24,987 | ₩25,068 | ₩24,893 | ₩25,014 | +0.11% | 60.4만 |
|---|
| 2025.12.04 | ₩25,068 | ₩25,081 | ₩24,813 | ₩24,933 | -0.54% | 84.4만 |
|---|
| 2025.12.03 | ₩24,987 | ₩25,108 | ₩24,893 | ₩25,068 | +0.32% | 65.4만 |
|---|
| 2025.12.02 | ₩24,880 | ₩25,014 | ₩24,840 | ₩25,014 | +0.54% | 122.1만 |
|---|
| 2025.12.01 | ₩24,612 | ₩24,746 | ₩24,571 | ₩24,652 | +0.16% | 68.6만 |
|---|
| 2025.11.28 | ₩24,410 | ₩24,598 | ₩24,223 | ₩24,598 | +0.77% | 52.4만 |
|---|
| 2025.11.26 | ₩24,169 | ₩24,464 | ₩24,169 | ₩24,464 | +1.22% | 92.2만 |
|---|
| 2025.11.25 | ₩23,834 | ₩23,941 | ₩23,753 | ₩23,807 | -0.11% | 91.3만 |
|---|
| 2025.11.24 | ₩23,995 | ₩24,021 | ₩23,874 | ₩24,021 | +0.11% | 50.7만 |
|---|
| 2025.11.21 | ₩23,619 | ₩23,820 | ₩23,512 | ₩23,767 | +0.62% | 89.5만 |
|---|
| 2025.11.20 | ₩23,740 | ₩23,834 | ₩23,378 | ₩23,404 | -1.41% | 76.5만 |
|---|
| 2025.11.19 | ₩23,659 | ₩23,713 | ₩23,525 | ₩23,619 | -0.17% | 46만 |
|---|
| 2025.11.18 | ₩23,834 | ₩23,847 | ₩23,659 | ₩23,780 | -0.23% | 65.8만 |
|---|
| 2025.11.17 | ₩23,753 | ₩23,887 | ₩23,632 | ₩23,686 | -0.28% | 92.8만 |
|---|
| 2025.11.14 | ₩23,378 | ₩23,606 | ₩23,324 | ₩23,592 | +0.92% | 90만 |
|---|
| 2025.11.13 | ₩23,472 | ₩23,498 | ₩23,217 | ₩23,364 | -0.46% | 56.1만 |
|---|
| 2025.11.12 | ₩23,244 | ₩23,552 | ₩23,203 | ₩23,512 | +1.15% | 122.3만 |
|---|
| 2025.11.11 | ₩22,667 | ₩22,761 | ₩22,399 | ₩22,707 | +0.18% | 88.5만 |
|---|
| 2025.11.10 | ₩22,399 | ₩22,425 | ₩22,251 | ₩22,412 | +0.06% | 99.1만 |
|---|
| 2025.11.07 | ₩22,720 | ₩22,734 | ₩22,506 | ₩22,640 | -0.35% | 83.1만 |
|---|
| 2025.11.06 | ₩23,404 | ₩23,498 | ₩23,230 | ₩23,230 | -0.74% | 60.8만 |
|---|
| 2025.11.05 | ₩23,592 | ₩23,646 | ₩23,498 | ₩23,565 | -0.11% | 52.4만 |
|---|
| 2025.11.04 | ₩23,565 | ₩23,646 | ₩23,431 | ₩23,512 | -0.23% | 79.1만 |
|---|
| 2025.11.03 | ₩22,989 | ₩23,042 | ₩22,801 | ₩22,922 | -0.29% | 110.7만 |
|---|
| 2025.10.31 | ₩23,552 | ₩23,552 | ₩23,337 | ₩23,378 | -0.74% | 85.8만 |
|---|
| 2025.10.30 | ₩24,035 | ₩24,035 | ₩23,753 | ₩23,753 | -1.17% | 51.8만 |
|---|
| 2025.10.29 | ₩24,330 | ₩24,397 | ₩24,249 | ₩24,343 | +0.06% | 50.4만 |
|---|
| 2025.10.28 | ₩24,290 | ₩24,384 | ₩24,209 | ₩24,384 | +0.39% | 45.3만 |
|---|
| 2025.10.27 | ₩24,062 | ₩24,062 | ₩23,700 | ₩23,793 | -1.11% | 130.2만 |
|---|
| 2025.10.24 | ₩24,504 | ₩24,504 | ₩24,410 | ₩24,424 | -0.33% | 46만 |
|---|
| 2025.10.23 | ₩24,451 | ₩24,558 | ₩24,410 | ₩24,531 | +0.33% | 62.9만 |
|---|
| 2025.10.22 | ₩24,477 | ₩24,545 | ₩24,276 | ₩24,370 | -0.44% | 128.8만 |
|---|
| 2025.10.21 | ₩24,410 | ₩24,477 | ₩24,182 | ₩24,209 | -0.82% | 226만 |
|---|
| 2025.10.20 | ₩24,182 | ₩24,424 | ₩24,021 | ₩24,410 | +0.94% | 249.2만 |
|---|
| 2025.10.17 | ₩25,913 | ₩25,966 | ₩25,685 | ₩25,752 | -0.62% | 178.6만 |
|---|
| 2025.10.16 | ₩26,194 | ₩26,395 | ₩26,194 | ₩26,342 | +0.56% | 92.1만 |
|---|
| 2025.10.15 | ₩26,275 | ₩26,275 | ₩25,953 | ₩26,047 | -0.87% | 84.6만 |
|---|
| 2025.10.14 | ₩26,248 | ₩26,516 | ₩26,141 | ₩26,409 | +0.61% | 135.2만 |
|---|
| 2025.10.13 | ₩25,913 | ₩26,302 | ₩25,913 | ₩26,275 | +1.40% | 149.8만 |
|---|
| 2025.10.10 | ₩25,577 | ₩25,859 | ₩25,349 | ₩25,457 | -0.47% | 176만 |
|---|