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 | ₩22,260 | ₩22,433 | ₩22,260 | ₩22,313 | +0.24% | 25.8만 |
| 2026.10.08 | ₩22,407 | ₩22,407 | ₩22,153 | ₩22,166 | -1.07% | 37.5만 |
| 2026.10.07 | ₩22,540 | ₩22,567 | ₩22,447 | ₩22,513 | -0.12% | 13만 |
| 2026.10.06 | ₩22,673 | ₩22,714 | ₩22,580 | ₩22,593 | -0.35% | 24.3만 |
| 2026.10.05 | ₩22,487 | ₩22,567 | ₩22,433 | ₩22,553 | +0.30% | 37.5만 |
| 2026.10.02 | ₩22,367 | ₩22,500 | ₩22,273 | ₩22,313 | -0.24% | 68.3만 |
| 2026.10.01 | ₩22,567 | ₩22,580 | ₩22,447 | ₩22,473 | -0.41% | 79.1만 |
| 2026.09.30 | ₩22,740 | ₩22,820 | ₩22,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,620 |
| -0.53% |
| 40.1만 |
| 2026.09.29 | ₩22,847 | ₩22,980 | ₩22,794 | ₩22,874 | +0.12% | 26.6만 |
|---|
| 2026.09.28 | ₩22,954 | ₩23,007 | ₩22,794 | ₩22,807 | -0.64% | 38.3만 |
|---|
| 2026.09.25 | ₩23,034 | ₩23,154 | ₩23,034 | ₩23,047 | +0.06% | 38.5만 |
|---|
| 2026.09.24 | ₩22,967 | ₩23,047 | ₩22,927 | ₩22,967 | 0.00% | 22.2만 |
|---|
| 2026.09.23 | ₩23,261 | ₩23,327 | ₩23,114 | ₩23,114 | -0.63% | 33.4만 |
|---|
| 2026.09.22 | ₩23,501 | ₩23,514 | ₩23,367 | ₩23,367 | -0.57% | 40.2만 |
|---|
| 2026.09.21 | ₩23,314 | ₩23,501 | ₩23,207 | ₩23,234 | -0.34% | 33.1만 |
|---|
| 2026.09.18 | ₩23,554 | ₩23,621 | ₩23,488 | ₩23,528 | -0.11% | 61.5만 |
|---|
| 2026.09.17 | ₩23,421 | ₩23,554 | ₩23,394 | ₩23,421 | 0.00% | 45.3만 |
|---|
| 2026.09.16 | ₩23,221 | ₩23,354 | ₩23,101 | ₩23,181 | -0.17% | 39.7만 |
|---|
| 2026.09.15 | ₩23,341 | ₩23,448 | ₩23,234 | ₩23,234 | -0.46% | 55.8만 |
|---|
| 2026.09.14 | ₩23,127 | ₩23,301 | ₩23,127 | ₩23,141 | +0.06% | 97.5만 |
|---|
| 2026.09.11 | ₩23,594 | ₩23,634 | ₩23,354 | ₩23,354 | -1.02% | 88.8만 |
|---|
| 2026.09.10 | ₩23,835 | ₩24,115 | ₩23,835 | ₩24,021 | +0.78% | 94.2만 |
|---|
| 2026.09.09 | ₩23,901 | ₩23,995 | ₩23,821 | ₩23,821 | -0.34% | 68.9만 |
|---|
| 2026.09.08 | ₩24,101 | ₩24,101 | ₩23,901 | ₩23,901 | -0.83% | 86.4만 |
|---|
| 2026.09.04 | ₩24,088 | ₩24,288 | ₩24,075 | ₩24,235 | +0.61% | 45.6만 |
|---|
| 2026.09.03 | ₩23,955 | ₩24,008 | ₩23,808 | ₩23,888 | -0.28% | 105.4만 |
|---|
| 2026.09.02 | ₩24,101 | ₩24,155 | ₩24,021 | ₩24,075 | -0.11% | 106.2만 |
|---|
| 2026.09.01 | ₩24,101 | ₩24,222 | ₩24,061 | ₩24,168 | +0.28% | 67만 |
|---|
| 2026.08.31 | ₩24,101 | ₩24,235 | ₩24,101 | ₩24,101 | 0.00% | 43.7만 |
|---|
| 2026.08.28 | ₩24,288 | ₩24,342 | ₩24,155 | ₩24,262 | -0.11% | 71만 |
|---|
| 2026.08.27 | ₩24,248 | ₩24,382 | ₩24,168 | ₩24,342 | +0.39% | 56.3만 |
|---|
| 2026.08.26 | ₩24,128 | ₩24,302 | ₩24,128 | ₩24,222 | +0.39% | 51.1만 |
|---|
| 2026.08.25 | ₩23,981 | ₩23,995 | ₩23,901 | ₩23,955 | -0.11% | 13.7만 |
|---|
| 2026.08.24 | ₩23,901 | ₩24,008 | ₩23,888 | ₩23,888 | -0.06% | 49.3만 |
|---|
| 2026.08.21 | ₩23,554 | ₩23,915 | ₩23,541 | ₩23,848 | +1.25% | 53.1만 |
|---|
| 2026.08.20 | ₩22,847 | ₩23,007 | ₩22,847 | ₩22,887 | +0.18% | 26.5만 |
|---|
| 2026.08.19 | ₩22,807 | ₩22,954 | ₩22,780 | ₩22,794 | -0.06% | 46만 |
|---|
| 2026.08.18 | ₩22,847 | ₩22,914 | ₩22,807 | ₩22,834 | -0.06% | 15.7만 |
|---|
| 2026.08.17 | ₩22,794 | ₩22,927 | ₩22,794 | ₩22,887 | +0.41% | 39.9만 |
|---|
| 2026.08.14 | ₩22,900 | ₩23,034 | ₩22,860 | ₩22,900 | 0.00% | 54.2만 |
|---|
| 2026.08.13 | ₩23,461 | ₩23,594 | ₩23,314 | ₩23,381 | -0.34% | 45만 |
|---|
| 2026.08.12 | ₩23,621 | ₩23,808 | ₩23,621 | ₩23,754 | +0.56% | 34.7만 |
|---|
| 2026.08.11 | ₩23,634 | ₩23,634 | ₩23,421 | ₩23,421 | -0.90% | 28.5만 |
|---|
| 2026.08.10 | ₩23,421 | ₩23,541 | ₩23,407 | ₩23,541 | +0.51% | 22.3만 |
|---|
| 2026.08.07 | ₩23,287 | ₩23,354 | ₩23,234 | ₩23,274 | -0.06% | 55.2만 |
|---|
| 2026.08.06 | ₩23,221 | ₩23,314 | ₩23,207 | ₩23,287 | +0.29% | 63.6만 |
|---|
| 2026.08.05 | ₩23,488 | ₩23,554 | ₩23,287 | ₩23,381 | -0.45% | 186.7만 |
|---|
| 2026.08.04 | ₩23,568 | ₩23,674 | ₩23,434 | ₩23,568 | 0.00% | 105.6만 |
|---|
| 2026.08.03 | ₩23,247 | ₩23,381 | ₩23,207 | ₩23,354 | +0.46% | 71.8만 |
|---|
| 2026.07.31 | ₩22,994 | ₩22,994 | ₩22,660 | ₩22,660 | -1.45% | 80만 |
|---|
| 2026.07.30 | ₩23,020 | ₩23,261 | ₩23,020 | ₩23,181 | +0.70% | 83.6만 |
|---|
| 2026.07.29 | ₩22,353 | ₩22,380 | ₩22,073 | ₩22,073 | -1.25% | 107.8만 |
|---|
| 2026.07.28 | ₩22,020 | ₩22,140 | ₩21,993 | ₩22,126 | +0.48% | 78.6만 |
|---|
| 2026.07.27 | ₩21,753 | ₩21,873 | ₩21,646 | ₩21,806 | +0.25% | 91.6만 |
|---|
| 2026.07.24 | ₩22,153 | ₩22,153 | ₩21,966 | ₩21,966 | -0.84% | 53.1만 |
|---|
| 2026.07.23 | ₩22,340 | ₩22,407 | ₩22,153 | ₩22,233 | -0.48% | 95.4만 |
|---|
| 2026.07.22 | ₩21,966 | ₩22,060 | ₩21,899 | ₩21,993 | +0.12% | 70.3만 |
|---|
| 2026.07.21 | ₩22,487 | ₩22,647 | ₩22,420 | ₩22,593 | +0.47% | 51.1만 |
|---|
| 2026.07.20 | ₩22,607 | ₩22,714 | ₩22,447 | ₩22,473 | -0.59% | 82.1만 |
|---|
| 2026.07.17 | ₩23,167 | ₩23,314 | ₩23,127 | ₩23,141 | -0.12% | 82.5만 |
|---|
| 2026.07.16 | ₩23,674 | ₩23,781 | ₩23,274 | ₩23,301 | -1.58% | 65.6만 |
|---|
| 2026.07.15 | ₩23,367 | ₩23,474 | ₩23,087 | ₩23,141 | -0.97% | 58.4만 |
|---|
| 2026.07.14 | ₩23,568 | ₩23,661 | ₩23,474 | ₩23,581 | +0.06% | 89.3만 |
|---|
| 2026.07.13 | ₩23,608 | ₩23,648 | ₩23,381 | ₩23,394 | -0.90% | 42.7만 |
|---|
| 2026.07.10 | ₩24,008 | ₩24,141 | ₩23,901 | ₩23,995 | -0.06% | 55.7만 |
|---|
| 2026.07.09 | ₩24,248 | ₩24,302 | ₩24,115 | ₩24,141 | -0.44% | 46만 |
|---|
| 2026.07.08 | ₩24,182 | ₩24,395 | ₩24,182 | ₩24,315 | +0.55% | 39.4만 |
|---|
| 2026.07.07 | ₩24,275 | ₩24,302 | ₩24,141 | ₩24,141 | -0.55% | 53.2만 |
|---|
| 2026.07.06 | ₩24,408 | ₩24,502 | ₩24,235 | ₩24,275 | -0.55% | 40.3만 |
|---|
| 2026.07.02 | ₩24,795 | ₩24,822 | ₩24,569 | ₩24,675 | -0.48% | 20.3만 |
|---|
| 2026.07.01 | ₩24,649 | ₩24,809 | ₩24,582 | ₩24,729 | +0.32% | 22.4만 |
|---|
| 2026.06.30 | ₩24,448 | ₩24,649 | ₩24,448 | ₩24,649 | +0.82% | 47.7만 |
|---|
| 2026.06.29 | ₩24,569 | ₩24,662 | ₩24,448 | ₩24,609 | +0.16% | 32.7만 |
|---|
| 2026.06.26 | ₩24,422 | ₩24,595 | ₩24,422 | ₩24,502 | +0.33% | 30.2만 |
|---|
| 2026.06.25 | ₩24,542 | ₩24,555 | ₩24,208 | ₩24,235 | -1.25% | 50.5만 |
|---|
| 2026.06.24 | ₩24,448 | ₩24,595 | ₩24,315 | ₩24,515 | +0.27% | 77만 |
|---|
| 2026.06.23 | ₩24,542 | ₩24,622 | ₩24,275 | ₩24,275 | -1.09% | 38.7만 |
|---|
| 2026.06.22 | ₩24,729 | ₩24,929 | ₩24,675 | ₩24,889 | +0.65% | 58.6만 |
|---|
| 2026.06.18 | ₩24,288 | ₩24,609 | ₩24,248 | ₩24,488 | +0.82% | 79.1만 |
|---|
| 2026.06.17 | ₩24,195 | ₩24,368 | ₩23,835 | ₩23,848 | -1.43% | 133.1만 |
|---|
| 2026.06.16 | ₩24,248 | ₩24,355 | ₩24,115 | ₩24,155 | -0.39% | 41.7만 |
|---|
| 2026.06.15 | ₩24,222 | ₩24,355 | ₩24,101 | ₩24,182 | -0.17% | 85.1만 |
|---|
| 2026.06.12 | ₩23,835 | ₩23,875 | ₩23,688 | ₩23,768 | -0.28% | 38.6만 |
|---|
| 2026.06.11 | ₩23,861 | ₩24,141 | ₩23,728 | ₩24,075 | +0.89% | 177.4만 |
|---|
| 2026.06.10 | ₩23,861 | ₩24,088 | ₩23,768 | ₩23,768 | -0.39% | 52.6만 |
|---|
| 2026.06.09 | ₩23,861 | ₩23,955 | ₩23,407 | ₩23,634 | -0.95% | 174.8만 |
|---|
| 2026.06.08 | ₩23,835 | ₩23,968 | ₩23,648 | ₩23,701 | -0.56% | 34.8만 |
|---|
| 2026.06.05 | ₩24,355 | ₩24,448 | ₩23,955 | ₩24,008 | -1.42% | 154.9만 |
|---|
| 2026.06.04 | ₩24,395 | ₩24,448 | ₩24,328 | ₩24,355 | -0.16% | 44.6만 |
|---|
| 2026.06.03 | ₩24,275 | ₩24,288 | ₩24,048 | ₩24,048 | -0.93% | 34.9만 |
|---|
| 2026.06.02 | ₩24,448 | ₩24,515 | ₩24,195 | ₩24,195 | -1.04% | 83.8만 |
|---|
| 2026.06.01 | ₩24,782 | ₩24,795 | ₩24,569 | ₩24,609 | -0.70% | 65.5만 |
|---|
| 2026.05.29 | ₩24,889 | ₩25,022 | ₩24,822 | ₩24,956 | +0.27% | 30.8만 |
|---|
| 2026.05.28 | ₩24,929 | ₩25,009 | ₩24,889 | ₩24,929 | 0.00% | 43.1만 |
|---|
| 2026.05.27 | ₩25,022 | ₩25,129 | ₩24,942 | ₩25,009 | -0.05% | 23.8만 |
|---|
| 2026.05.26 | ₩25,236 | ₩25,369 | ₩25,169 | ₩25,182 | -0.21% | 46.2만 |
|---|
| 2026.05.22 | ₩25,209 | ₩25,209 | ₩24,969 | ₩25,022 | -0.74% | 88.5만 |
|---|
| 2026.05.21 | ₩25,436 | ₩25,543 | ₩25,276 | ₩25,329 | -0.42% | 39.6만 |
|---|
| 2026.05.20 | ₩25,556 | ₩25,770 | ₩25,503 | ₩25,770 | +0.84% | 57.8만 |
|---|
| 2026.05.19 | ₩25,609 | ₩25,703 | ₩25,489 | ₩25,503 | -0.42% | 34.1만 |
|---|
| 2026.05.18 | ₩25,810 | ₩25,863 | ₩25,663 | ₩25,770 | -0.16% | 37.9만 |
|---|
| 2026.05.15 | ₩25,569 | ₩25,783 | ₩25,569 | ₩25,609 | +0.16% | 65.4만 |
|---|
| 2026.05.14 | ₩25,836 | ₩26,023 | ₩25,823 | ₩26,010 | +0.67% | 85.3만 |
|---|
| 2026.05.13 | ₩25,516 | ₩25,703 | ₩25,516 | ₩25,690 | +0.68% | 42.5만 |
|---|
| 2026.05.12 | ₩25,903 | ₩25,943 | ₩25,636 | ₩25,930 | +0.10% | 71.5만 |
|---|
| 2026.05.11 | ₩26,103 | ₩26,117 | ₩25,890 | ₩26,010 | -0.36% | 60.2만 |
|---|
| 2026.05.08 | ₩26,157 | ₩26,397 | ₩26,130 | ₩26,383 | +0.87% | 47.8만 |
|---|
| 2026.05.07 | ₩25,983 | ₩26,183 | ₩25,930 | ₩26,050 | +0.26% | 82만 |
|---|
| 2026.05.06 | ₩25,863 | ₩26,157 | ₩25,756 | ₩26,077 | +0.83% | 93.7만 |
|---|
| 2026.05.05 | ₩25,236 | ₩25,623 | ₩25,236 | ₩25,516 | +1.11% | 45.1만 |
|---|
| 2026.05.04 | ₩25,209 | ₩25,262 | ₩24,982 | ₩25,049 | -0.64% | 40.6만 |
|---|
| 2026.05.01 | ₩25,249 | ₩25,503 | ₩25,209 | ₩25,476 | +0.90% | 54.9만 |
|---|
| 2026.04.30 | ₩25,076 | ₩25,182 | ₩25,036 | ₩25,142 | +0.27% | 62.4만 |
|---|
| 2026.04.29 | ₩25,249 | ₩25,249 | ₩25,036 | ₩25,116 | -0.53% | 43.7만 |
|---|
| 2026.04.28 | ₩25,169 | ₩25,543 | ₩25,169 | ₩25,543 | +1.48% | 101.7만 |
|---|
| 2026.04.27 | ₩25,129 | ₩25,236 | ₩25,049 | ₩25,076 | -0.21% | 28.8만 |
|---|
| 2026.04.24 | ₩25,369 | ₩25,423 | ₩25,236 | ₩25,236 | -0.53% | 50.9만 |
|---|
| 2026.04.23 | ₩25,463 | ₩25,743 | ₩25,383 | ₩25,556 | +0.37% | 86.2만 |
|---|
| 2026.04.22 | ₩25,516 | ₩25,916 | ₩25,396 | ₩25,890 | +1.46% | 75.3만 |
|---|
| 2026.04.21 | ₩25,356 | ₩25,383 | ₩25,156 | ₩25,169 | -0.74% | 82.6만 |
|---|
| 2026.04.20 | ₩25,222 | ₩25,556 | ₩25,182 | ₩25,449 | +0.90% | 102.8만 |
|---|
| 2026.04.17 | ₩25,102 | ₩25,543 | ₩25,022 | ₩25,409 | +1.22% | 97만 |
|---|
| 2026.04.16 | ₩24,929 | ₩25,022 | ₩24,875 | ₩24,982 | +0.21% | 148.7만 |
|---|
| 2026.04.15 | ₩24,689 | ₩24,929 | ₩24,635 | ₩24,902 | +0.86% | 83.1만 |
|---|
| 2026.04.14 | ₩24,515 | ₩24,649 | ₩24,462 | ₩24,595 | +0.33% | 48.6만 |
|---|
| 2026.04.13 | ₩24,222 | ₩24,422 | ₩24,195 | ₩24,422 | +0.83% | 82.1만 |
|---|
| 2026.04.10 | ₩24,488 | ₩24,488 | ₩24,248 | ₩24,288 | -0.82% | 78.7만 |
|---|
| 2026.04.09 | ₩24,355 | ₩24,542 | ₩24,128 | ₩24,488 | +0.55% | 52.5만 |
|---|
| 2026.04.08 | ₩24,155 | ₩24,595 | ₩24,155 | ₩24,582 | +1.77% | 139.4만 |
|---|
| 2026.04.07 | ₩22,994 | ₩23,101 | ₩22,860 | ₩23,101 | +0.46% | 66.1만 |
|---|
| 2026.04.06 | ₩23,020 | ₩23,154 | ₩22,767 | ₩22,887 | -0.58% | 44.4만 |
|---|
| 2026.04.02 | ₩23,154 | ₩23,621 | ₩23,101 | ₩23,314 | +0.69% | 155.2만 |
|---|
| 2026.04.01 | ₩23,367 | ₩23,514 | ₩23,234 | ₩23,234 | -0.57% | 93.4만 |
|---|
| 2026.03.31 | ₩22,700 | ₩23,167 | ₩22,700 | ₩23,101 | +1.76% | 118.4만 |
|---|
| 2026.03.30 | ₩22,553 | ₩22,740 | ₩22,487 | ₩22,487 | -0.30% | 61.2만 |
|---|
| 2026.03.27 | ₩22,286 | ₩22,500 | ₩22,220 | ₩22,313 | +0.12% | 80.8만 |
|---|
| 2026.03.26 | ₩22,140 | ₩22,313 | ₩21,980 | ₩21,993 | -0.66% | 79.9만 |
|---|
| 2026.03.25 | ₩22,553 | ₩22,647 | ₩22,353 | ₩22,420 | -0.59% | 114.5만 |
|---|
| 2026.03.24 | ₩21,819 | ₩22,100 | ₩21,766 | ₩21,966 | +0.67% | 95.1만 |
|---|
| 2026.03.23 | ₩21,913 | ₩22,260 | ₩21,793 | ₩21,913 | 0.00% | 137.6만 |
|---|
| 2026.03.20 | ₩22,286 | ₩22,327 | ₩21,793 | ₩21,926 | -1.62% | 107.4만 |
|---|
| 2026.03.19 | ₩22,794 | ₩22,807 | ₩22,473 | ₩22,660 | -0.59% | 92만 |
|---|
| 2026.03.18 | ₩23,074 | ₩23,074 | ₩22,714 | ₩22,727 | -1.50% | 25.7만 |
|---|
| 2026.03.17 | ₩23,221 | ₩23,407 | ₩23,101 | ₩23,114 | -0.46% | 97.7만 |
|---|
| 2026.03.16 | ₩22,754 | ₩23,127 | ₩22,754 | ₩23,087 | +1.47% | 90.8만 |
|---|
| 2026.03.13 | ₩22,593 | ₩23,047 | ₩22,166 | ₩22,300 | -1.30% | 141.9만 |
|---|
| 2026.03.12 | ₩22,954 | ₩23,007 | ₩22,300 | ₩22,353 | -2.62% | 156.4만 |
|---|
| 2026.03.11 | ₩23,421 | ₩23,674 | ₩23,074 | ₩23,234 | -0.80% | 176.2만 |
|---|
| 2026.03.10 | ₩22,820 | ₩22,994 | ₩22,647 | ₩22,767 | -0.23% | 132.4만 |
|---|
| 2026.03.09 | ₩22,220 | ₩23,034 | ₩22,153 | ₩22,994 | +3.48% | 214.2만 |
|---|
| 2026.03.06 | ₩23,608 | ₩23,674 | ₩23,234 | ₩23,287 | -1.36% | 170.4만 |
|---|
| 2026.03.05 | ₩24,235 | ₩24,342 | ₩23,888 | ₩24,048 | -0.77% | 117.9만 |
|---|
| 2026.03.04 | ₩24,222 | ₩24,542 | ₩24,222 | ₩24,422 | +0.83% | 100.4만 |
|---|
| 2026.03.03 | ₩24,355 | ₩24,355 | ₩23,888 | ₩24,182 | -0.71% | 126.7만 |
|---|
| 2026.03.02 | ₩24,902 | ₩24,982 | ₩24,822 | ₩24,862 | -0.16% | 132.1만 |
|---|
| 2026.02.27 | ₩25,503 | ₩25,543 | ₩25,343 | ₩25,463 | -0.16% | 63.5만 |
|---|
| 2026.02.26 | ₩25,609 | ₩25,756 | ₩25,463 | ₩25,569 | -0.16% | 55.6만 |
|---|
| 2026.02.25 | ₩25,623 | ₩25,663 | ₩25,383 | ₩25,476 | -0.57% | 58.9만 |
|---|
| 2026.02.24 | ₩25,770 | ₩25,770 | ₩25,569 | ₩25,690 | -0.31% | 40.7만 |
|---|
| 2026.02.23 | ₩25,810 | ₩25,903 | ₩25,529 | ₩25,663 | -0.57% | 139만 |
|---|
| 2026.02.20 | ₩25,182 | ₩25,743 | ₩25,102 | ₩25,743 | +2.23% | 123만 |
|---|
| 2026.02.19 | ₩25,156 | ₩25,236 | ₩25,009 | ₩25,036 | -0.48% | 35.3만 |
|---|
| 2026.02.18 | ₩25,249 | ₩25,276 | ₩24,996 | ₩25,049 | -0.79% | 58.8만 |
|---|
| 2026.02.17 | ₩25,169 | ₩25,209 | ₩24,849 | ₩24,996 | -0.69% | 61.8만 |
|---|
| 2026.02.13 | ₩25,156 | ₩25,262 | ₩24,956 | ₩25,209 | +0.21% | 77.8만 |
|---|
| 2026.02.12 | ₩25,076 | ₩25,089 | ₩24,662 | ₩24,702 | -1.49% | 107.7만 |
|---|
| 2026.02.11 | ₩24,822 | ₩24,982 | ₩24,702 | ₩24,969 | +0.59% | 89.8만 |
|---|
| 2026.02.10 | ₩24,235 | ₩24,302 | ₩24,101 | ₩24,128 | -0.44% | 55.8만 |
|---|
| 2026.02.09 | ₩24,155 | ₩24,155 | ₩23,848 | ₩24,088 | -0.28% | 120.3만 |
|---|
| 2026.02.06 | ₩24,182 | ₩24,208 | ₩24,048 | ₩24,061 | -0.50% | 89.7만 |
|---|
| 2026.02.05 | ₩24,528 | ₩24,702 | ₩24,141 | ₩24,182 | -1.41% | 168.5만 |
|---|
| 2026.02.04 | ₩24,889 | ₩25,036 | ₩24,702 | ₩24,835 | -0.21% | 97만 |
|---|
| 2026.02.03 | ₩25,116 | ₩25,222 | ₩24,622 | ₩24,622 | -1.97% | 149.2만 |
|---|
| 2026.02.02 | ₩25,022 | ₩25,142 | ₩24,969 | ₩25,049 | +0.11% | 80.3만 |
|---|
| 2026.01.30 | ₩25,276 | ₩25,489 | ₩25,209 | ₩25,449 | +0.69% | 78.3만 |
|---|
| 2026.01.29 | ₩25,102 | ₩25,156 | ₩24,822 | ₩25,102 | 0.00% | 91.2만 |
|---|
| 2026.01.28 | ₩24,782 | ₩24,862 | ₩24,635 | ₩24,689 | -0.38% | 102.6만 |
|---|
| 2026.01.27 | ₩25,062 | ₩25,142 | ₩24,862 | ₩25,036 | -0.11% | 116.7만 |
|---|
| 2026.01.26 | ₩25,343 | ₩25,556 | ₩25,196 | ₩25,236 | -0.42% | 140.7만 |
|---|
| 2026.01.23 | ₩26,036 | ₩26,077 | ₩25,810 | ₩25,916 | -0.46% | 60.5만 |
|---|
| 2026.01.22 | ₩25,983 | ₩26,223 | ₩25,983 | ₩26,197 | +0.82% | 78.6만 |
|---|
| 2026.01.21 | ₩25,903 | ₩25,916 | ₩25,783 | ₩25,876 | -0.10% | 86만 |
|---|
| 2026.01.20 | ₩26,157 | ₩26,250 | ₩25,810 | ₩26,036 | -0.46% | 84만 |
|---|
| 2026.01.16 | ₩26,183 | ₩26,383 | ₩26,183 | ₩26,330 | +0.56% | 122.3만 |
|---|
| 2026.01.15 | ₩26,036 | ₩26,103 | ₩25,903 | ₩26,063 | +0.10% | 63.4만 |
|---|
| 2026.01.14 | ₩26,343 | ₩26,370 | ₩26,223 | ₩26,277 | -0.25% | 77.5만 |
|---|
| 2026.01.13 | ₩26,423 | ₩26,490 | ₩26,370 | ₩26,423 | 0.00% | 67만 |
|---|
| 2026.01.12 | ₩25,890 | ₩26,263 | ₩25,890 | ₩26,250 | +1.39% | 75.8만 |
|---|
| 2026.01.09 | ₩25,649 | ₩25,850 | ₩25,503 | ₩25,730 | +0.31% | 97.5만 |
|---|
| 2026.01.08 | ₩25,836 | ₩25,983 | ₩25,770 | ₩25,770 | -0.26% | 45.6만 |
|---|
| 2026.01.07 | ₩26,170 | ₩26,223 | ₩25,890 | ₩25,943 | -0.87% | 112.5만 |
|---|
| 2026.01.06 | ₩25,636 | ₩25,970 | ₩25,636 | ₩25,930 | +1.15% | 158.4만 |
|---|
| 2026.01.05 | ₩25,383 | ₩25,529 | ₩25,289 | ₩25,383 | 0.00% | 66.3만 |
|---|
| 2026.01.02 | ₩25,489 | ₩25,556 | ₩25,329 | ₩25,503 | +0.05% | 93.6만 |
|---|
| 2025.12.31 | ₩25,449 | ₩25,516 | ₩25,329 | ₩25,463 | +0.05% | 60만 |
|---|
| 2025.12.30 | ₩25,302 | ₩25,383 | ₩25,262 | ₩25,369 | +0.26% | 61.6만 |
|---|
| 2025.12.29 | ₩24,875 | ₩25,249 | ₩24,862 | ₩25,249 | +1.50% | 58.8만 |
|---|
| 2025.12.26 | ₩24,782 | ₩24,782 | ₩24,555 | ₩24,555 | -0.92% | 85.3만 |
|---|
| 2025.12.24 | ₩25,503 | ₩25,569 | ₩25,276 | ₩25,369 | -0.52% | 127.5만 |
|---|
| 2025.12.23 | ₩25,049 | ₩25,476 | ₩25,022 | ₩25,463 | +1.65% | 126.4만 |
|---|
| 2025.12.22 | ₩25,022 | ₩25,022 | ₩24,822 | ₩24,835 | -0.75% | 96.2만 |
|---|
| 2025.12.19 | ₩24,235 | ₩24,542 | ₩24,208 | ₩24,542 | +1.27% | 68.6만 |
|---|
| 2025.12.18 | ₩23,674 | ₩23,915 | ₩23,674 | ₩23,861 | +0.79% | 49.6만 |
|---|
| 2025.12.17 | ₩23,741 | ₩23,741 | ₩23,407 | ₩23,407 | -1.41% | 35.7만 |
|---|
| 2025.12.16 | ₩23,794 | ₩23,955 | ₩23,648 | ₩23,821 | +0.11% | 94.5만 |
|---|
| 2025.12.15 | ₩23,488 | ₩23,514 | ₩23,247 | ₩23,247 | -1.02% | 72.5만 |
|---|
| 2025.12.12 | ₩23,381 | ₩23,501 | ₩23,274 | ₩23,341 | -0.17% | 87.4만 |
|---|
| 2025.12.11 | ₩24,248 | ₩24,422 | ₩24,182 | ₩24,382 | +0.55% | 72.6만 |
|---|
| 2025.12.10 | ₩24,475 | ₩24,542 | ₩24,302 | ₩24,395 | -0.33% | 91.9만 |
|---|
| 2025.12.09 | ₩24,969 | ₩25,009 | ₩24,782 | ₩24,889 | -0.32% | 71.6만 |
|---|
| 2025.12.08 | ₩25,009 | ₩25,062 | ₩24,915 | ₩24,982 | -0.11% | 76.5만 |
|---|
| 2025.12.05 | ₩24,862 | ₩24,942 | ₩24,769 | ₩24,889 | +0.11% | 60.4만 |
|---|
| 2025.12.04 | ₩24,942 | ₩24,956 | ₩24,689 | ₩24,809 | -0.54% | 84.4만 |
|---|
| 2025.12.03 | ₩24,862 | ₩24,982 | ₩24,769 | ₩24,942 | +0.32% | 65.4만 |
|---|
| 2025.12.02 | ₩24,755 | ₩24,889 | ₩24,715 | ₩24,889 | +0.54% | 122.1만 |
|---|
| 2025.12.01 | ₩24,488 | ₩24,622 | ₩24,448 | ₩24,528 | +0.16% | 68.6만 |
|---|
| 2025.11.28 | ₩24,288 | ₩24,475 | ₩24,101 | ₩24,475 | +0.77% | 52.4만 |
|---|
| 2025.11.26 | ₩24,048 | ₩24,342 | ₩24,048 | ₩24,342 | +1.22% | 92.2만 |
|---|
| 2025.11.25 | ₩23,714 | ₩23,821 | ₩23,634 | ₩23,688 | -0.11% | 91.3만 |
|---|
| 2025.11.24 | ₩23,875 | ₩23,901 | ₩23,754 | ₩23,901 | +0.11% | 50.7만 |
|---|
| 2025.11.21 | ₩23,501 | ₩23,701 | ₩23,394 | ₩23,648 | +0.62% | 89.5만 |
|---|
| 2025.11.20 | ₩23,621 | ₩23,714 | ₩23,261 | ₩23,287 | -1.41% | 76.5만 |
|---|
| 2025.11.19 | ₩23,541 | ₩23,594 | ₩23,407 | ₩23,501 | -0.17% | 46만 |
|---|
| 2025.11.18 | ₩23,714 | ₩23,728 | ₩23,541 | ₩23,661 | -0.23% | 65.8만 |
|---|
| 2025.11.17 | ₩23,634 | ₩23,768 | ₩23,514 | ₩23,568 | -0.28% | 92.8만 |
|---|
| 2025.11.14 | ₩23,261 | ₩23,488 | ₩23,207 | ₩23,474 | +0.92% | 90만 |
|---|
| 2025.11.13 | ₩23,354 | ₩23,381 | ₩23,101 | ₩23,247 | -0.46% | 56.1만 |
|---|
| 2025.11.12 | ₩23,127 | ₩23,434 | ₩23,087 | ₩23,394 | +1.15% | 122.3만 |
|---|
| 2025.11.11 | ₩22,553 | ₩22,647 | ₩22,286 | ₩22,593 | +0.18% | 88.5만 |
|---|
| 2025.11.10 | ₩22,286 | ₩22,313 | ₩22,140 | ₩22,300 | +0.06% | 99.1만 |
|---|
| 2025.11.07 | ₩22,607 | ₩22,620 | ₩22,393 | ₩22,527 | -0.35% | 83.1만 |
|---|
| 2025.11.06 | ₩23,287 | ₩23,381 | ₩23,114 | ₩23,114 | -0.74% | 60.8만 |
|---|
| 2025.11.05 | ₩23,474 | ₩23,528 | ₩23,381 | ₩23,448 | -0.11% | 52.4만 |
|---|
| 2025.11.04 | ₩23,448 | ₩23,528 | ₩23,314 | ₩23,394 | -0.23% | 79.1만 |
|---|
| 2025.11.03 | ₩22,874 | ₩22,927 | ₩22,687 | ₩22,807 | -0.29% | 110.7만 |
|---|
| 2025.10.31 | ₩23,434 | ₩23,434 | ₩23,221 | ₩23,261 | -0.74% | 85.8만 |
|---|
| 2025.10.30 | ₩23,915 | ₩23,915 | ₩23,634 | ₩23,634 | -1.17% | 51.8만 |
|---|
| 2025.10.29 | ₩24,208 | ₩24,275 | ₩24,128 | ₩24,222 | +0.06% | 50.4만 |
|---|
| 2025.10.28 | ₩24,168 | ₩24,262 | ₩24,088 | ₩24,262 | +0.39% | 45.3만 |
|---|
| 2025.10.27 | ₩23,941 | ₩23,941 | ₩23,581 | ₩23,674 | -1.11% | 130.2만 |
|---|
| 2025.10.24 | ₩24,382 | ₩24,382 | ₩24,288 | ₩24,302 | -0.33% | 46만 |
|---|
| 2025.10.23 | ₩24,328 | ₩24,435 | ₩24,288 | ₩24,408 | +0.33% | 62.9만 |
|---|
| 2025.10.22 | ₩24,355 | ₩24,422 | ₩24,155 | ₩24,248 | -0.44% | 128.8만 |
|---|
| 2025.10.21 | ₩24,288 | ₩24,355 | ₩24,061 | ₩24,088 | -0.82% | 226만 |
|---|
| 2025.10.20 | ₩24,061 | ₩24,302 | ₩23,901 | ₩24,288 | +0.94% | 249.2만 |
|---|
| 2025.10.17 | ₩25,783 | ₩25,836 | ₩25,556 | ₩25,623 | -0.62% | 178.6만 |
|---|
| 2025.10.16 | ₩26,063 | ₩26,263 | ₩26,063 | ₩26,210 | +0.56% | 92.1만 |
|---|
| 2025.10.15 | ₩26,143 | ₩26,143 | ₩25,823 | ₩25,916 | -0.87% | 84.6만 |
|---|
| 2025.10.14 | ₩26,117 | ₩26,383 | ₩26,010 | ₩26,277 | +0.61% | 135.2만 |
|---|
| 2025.10.13 | ₩25,783 | ₩26,170 | ₩25,783 | ₩26,143 | +1.40% | 149.8만 |
|---|
| 2025.10.10 | ₩25,449 | ₩25,730 | ₩25,222 | ₩25,329 | -0.47% | 176만 |
|---|