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 | ₩22,336 | ₩22,510 | ₩22,336 | ₩22,389 | +0.24% | 25.8만 |
| 2026.10.08 | ₩22,483 | ₩22,483 | ₩22,229 | ₩22,242 | -1.07% | 37.5만 |
| 2026.10.07 | ₩22,617 | ₩22,644 | ₩22,523 | ₩22,590 | -0.12% | 13만 |
| 2026.10.06 | ₩22,751 | ₩22,791 | ₩22,657 | ₩22,671 | -0.35% | 24.3만 |
| 2026.10.05 | ₩22,563 | ₩22,644 | ₩22,510 | ₩22,630 | +0.30% | 37.5만 |
| 2026.10.02 | ₩22,443 | ₩22,577 | ₩22,349 | ₩22,389 | -0.24% | 68.3만 |
| 2026.10.01 | ₩22,644 | ₩22,657 | ₩22,523 | ₩22,550 | -0.41% | 79.1만 |
| 2026.09.30 | ₩22,818 | ₩22,898 | ₩22,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,697 |
| -0.53% |
| 40.1만 |
| 2026.09.29 | ₩22,925 | ₩23,059 | ₩22,871 | ₩22,952 | +0.12% | 26.6만 |
|---|
| 2026.09.28 | ₩23,032 | ₩23,086 | ₩22,871 | ₩22,885 | -0.64% | 38.3만 |
|---|
| 2026.09.25 | ₩23,113 | ₩23,233 | ₩23,113 | ₩23,126 | +0.06% | 38.5만 |
|---|
| 2026.09.24 | ₩23,046 | ₩23,126 | ₩23,005 | ₩23,046 | 0.00% | 22.2만 |
|---|
| 2026.09.23 | ₩23,340 | ₩23,407 | ₩23,193 | ₩23,193 | -0.63% | 33.4만 |
|---|
| 2026.09.22 | ₩23,581 | ₩23,595 | ₩23,447 | ₩23,447 | -0.57% | 40.2만 |
|---|
| 2026.09.21 | ₩23,394 | ₩23,581 | ₩23,287 | ₩23,313 | -0.34% | 33.1만 |
|---|
| 2026.09.18 | ₩23,635 | ₩23,702 | ₩23,568 | ₩23,608 | -0.11% | 61.5만 |
|---|
| 2026.09.17 | ₩23,501 | ₩23,635 | ₩23,474 | ₩23,501 | 0.00% | 45.3만 |
|---|
| 2026.09.16 | ₩23,300 | ₩23,434 | ₩23,179 | ₩23,260 | -0.17% | 39.7만 |
|---|
| 2026.09.15 | ₩23,421 | ₩23,528 | ₩23,313 | ₩23,313 | -0.46% | 55.8만 |
|---|
| 2026.09.14 | ₩23,206 | ₩23,380 | ₩23,206 | ₩23,220 | +0.06% | 97.5만 |
|---|
| 2026.09.11 | ₩23,675 | ₩23,715 | ₩23,434 | ₩23,434 | -1.02% | 88.8만 |
|---|
| 2026.09.10 | ₩23,916 | ₩24,197 | ₩23,916 | ₩24,103 | +0.78% | 94.2만 |
|---|
| 2026.09.09 | ₩23,983 | ₩24,077 | ₩23,903 | ₩23,903 | -0.34% | 68.9만 |
|---|
| 2026.09.08 | ₩24,184 | ₩24,184 | ₩23,983 | ₩23,983 | -0.83% | 86.4만 |
|---|
| 2026.09.04 | ₩24,170 | ₩24,371 | ₩24,157 | ₩24,318 | +0.61% | 45.6만 |
|---|
| 2026.09.03 | ₩24,036 | ₩24,090 | ₩23,889 | ₩23,970 | -0.28% | 105.4만 |
|---|
| 2026.09.02 | ₩24,184 | ₩24,237 | ₩24,103 | ₩24,157 | -0.11% | 106.2만 |
|---|
| 2026.09.01 | ₩24,184 | ₩24,304 | ₩24,144 | ₩24,251 | +0.28% | 67만 |
|---|
| 2026.08.31 | ₩24,184 | ₩24,318 | ₩24,184 | ₩24,184 | 0.00% | 43.7만 |
|---|
| 2026.08.28 | ₩24,371 | ₩24,425 | ₩24,237 | ₩24,344 | -0.11% | 71만 |
|---|
| 2026.08.27 | ₩24,331 | ₩24,465 | ₩24,251 | ₩24,425 | +0.39% | 56.3만 |
|---|
| 2026.08.26 | ₩24,211 | ₩24,385 | ₩24,211 | ₩24,304 | +0.39% | 51.1만 |
|---|
| 2026.08.25 | ₩24,063 | ₩24,077 | ₩23,983 | ₩24,036 | -0.11% | 13.7만 |
|---|
| 2026.08.24 | ₩23,983 | ₩24,090 | ₩23,970 | ₩23,970 | -0.06% | 49.3만 |
|---|
| 2026.08.21 | ₩23,635 | ₩23,996 | ₩23,621 | ₩23,929 | +1.25% | 53.1만 |
|---|
| 2026.08.20 | ₩22,925 | ₩23,086 | ₩22,925 | ₩22,965 | +0.18% | 26.5만 |
|---|
| 2026.08.19 | ₩22,885 | ₩23,032 | ₩22,858 | ₩22,871 | -0.06% | 46만 |
|---|
| 2026.08.18 | ₩22,925 | ₩22,992 | ₩22,885 | ₩22,912 | -0.06% | 15.7만 |
|---|
| 2026.08.17 | ₩22,871 | ₩23,005 | ₩22,871 | ₩22,965 | +0.41% | 39.9만 |
|---|
| 2026.08.14 | ₩22,979 | ₩23,113 | ₩22,938 | ₩22,979 | 0.00% | 54.2만 |
|---|
| 2026.08.13 | ₩23,541 | ₩23,675 | ₩23,394 | ₩23,461 | -0.34% | 45만 |
|---|
| 2026.08.12 | ₩23,702 | ₩23,889 | ₩23,702 | ₩23,836 | +0.56% | 34.7만 |
|---|
| 2026.08.11 | ₩23,715 | ₩23,715 | ₩23,501 | ₩23,501 | -0.90% | 28.5만 |
|---|
| 2026.08.10 | ₩23,501 | ₩23,621 | ₩23,487 | ₩23,621 | +0.51% | 22.3만 |
|---|
| 2026.08.07 | ₩23,367 | ₩23,434 | ₩23,313 | ₩23,354 | -0.06% | 55.2만 |
|---|
| 2026.08.06 | ₩23,300 | ₩23,394 | ₩23,287 | ₩23,367 | +0.29% | 63.6만 |
|---|
| 2026.08.05 | ₩23,568 | ₩23,635 | ₩23,367 | ₩23,461 | -0.45% | 186.7만 |
|---|
| 2026.08.04 | ₩23,648 | ₩23,755 | ₩23,514 | ₩23,648 | 0.00% | 105.6만 |
|---|
| 2026.08.03 | ₩23,327 | ₩23,461 | ₩23,287 | ₩23,434 | +0.46% | 71.8만 |
|---|
| 2026.07.31 | ₩23,072 | ₩23,072 | ₩22,738 | ₩22,738 | -1.45% | 80만 |
|---|
| 2026.07.30 | ₩23,099 | ₩23,340 | ₩23,099 | ₩23,260 | +0.70% | 83.6만 |
|---|
| 2026.07.29 | ₩22,430 | ₩22,456 | ₩22,148 | ₩22,148 | -1.25% | 107.8만 |
|---|
| 2026.07.28 | ₩22,095 | ₩22,215 | ₩22,068 | ₩22,202 | +0.48% | 78.6만 |
|---|
| 2026.07.27 | ₩21,827 | ₩21,948 | ₩21,720 | ₩21,881 | +0.25% | 91.6만 |
|---|
| 2026.07.24 | ₩22,229 | ₩22,229 | ₩22,041 | ₩22,041 | -0.84% | 53.1만 |
|---|
| 2026.07.23 | ₩22,416 | ₩22,483 | ₩22,229 | ₩22,309 | -0.48% | 95.4만 |
|---|
| 2026.07.22 | ₩22,041 | ₩22,135 | ₩21,974 | ₩22,068 | +0.12% | 70.3만 |
|---|
| 2026.07.21 | ₩22,563 | ₩22,724 | ₩22,497 | ₩22,671 | +0.47% | 51.1만 |
|---|
| 2026.07.20 | ₩22,684 | ₩22,791 | ₩22,523 | ₩22,550 | -0.59% | 82.1만 |
|---|
| 2026.07.17 | ₩23,246 | ₩23,394 | ₩23,206 | ₩23,220 | -0.12% | 82.5만 |
|---|
| 2026.07.16 | ₩23,755 | ₩23,862 | ₩23,354 | ₩23,380 | -1.58% | 65.6만 |
|---|
| 2026.07.15 | ₩23,447 | ₩23,554 | ₩23,166 | ₩23,220 | -0.97% | 58.4만 |
|---|
| 2026.07.14 | ₩23,648 | ₩23,742 | ₩23,554 | ₩23,662 | +0.06% | 89.3만 |
|---|
| 2026.07.13 | ₩23,688 | ₩23,728 | ₩23,461 | ₩23,474 | -0.90% | 42.7만 |
|---|
| 2026.07.10 | ₩24,090 | ₩24,224 | ₩23,983 | ₩24,077 | -0.06% | 55.7만 |
|---|
| 2026.07.09 | ₩24,331 | ₩24,385 | ₩24,197 | ₩24,224 | -0.44% | 46만 |
|---|
| 2026.07.08 | ₩24,264 | ₩24,478 | ₩24,264 | ₩24,398 | +0.55% | 39.4만 |
|---|
| 2026.07.07 | ₩24,358 | ₩24,385 | ₩24,224 | ₩24,224 | -0.55% | 53.2만 |
|---|
| 2026.07.06 | ₩24,492 | ₩24,586 | ₩24,318 | ₩24,358 | -0.55% | 40.3만 |
|---|
| 2026.07.02 | ₩24,880 | ₩24,907 | ₩24,652 | ₩24,760 | -0.48% | 20.3만 |
|---|
| 2026.07.01 | ₩24,733 | ₩24,893 | ₩24,666 | ₩24,813 | +0.32% | 22.4만 |
|---|
| 2026.06.30 | ₩24,532 | ₩24,733 | ₩24,532 | ₩24,733 | +0.82% | 47.7만 |
|---|
| 2026.06.29 | ₩24,652 | ₩24,746 | ₩24,532 | ₩24,693 | +0.16% | 32.7만 |
|---|
| 2026.06.26 | ₩24,505 | ₩24,679 | ₩24,505 | ₩24,586 | +0.33% | 30.2만 |
|---|
| 2026.06.25 | ₩24,626 | ₩24,639 | ₩24,291 | ₩24,318 | -1.25% | 50.5만 |
|---|
| 2026.06.24 | ₩24,532 | ₩24,679 | ₩24,398 | ₩24,599 | +0.27% | 77만 |
|---|
| 2026.06.23 | ₩24,626 | ₩24,706 | ₩24,358 | ₩24,358 | -1.09% | 38.7만 |
|---|
| 2026.06.22 | ₩24,813 | ₩25,014 | ₩24,760 | ₩24,974 | +0.65% | 58.6만 |
|---|
| 2026.06.18 | ₩24,371 | ₩24,693 | ₩24,331 | ₩24,572 | +0.82% | 79.1만 |
|---|
| 2026.06.17 | ₩24,278 | ₩24,452 | ₩23,916 | ₩23,929 | -1.43% | 133.1만 |
|---|
| 2026.06.16 | ₩24,331 | ₩24,438 | ₩24,197 | ₩24,237 | -0.39% | 41.7만 |
|---|
| 2026.06.15 | ₩24,304 | ₩24,438 | ₩24,184 | ₩24,264 | -0.17% | 85.1만 |
|---|
| 2026.06.12 | ₩23,916 | ₩23,956 | ₩23,769 | ₩23,849 | -0.28% | 38.6만 |
|---|
| 2026.06.11 | ₩23,943 | ₩24,224 | ₩23,809 | ₩24,157 | +0.89% | 177.4만 |
|---|
| 2026.06.10 | ₩23,943 | ₩24,170 | ₩23,849 | ₩23,849 | -0.39% | 52.6만 |
|---|
| 2026.06.09 | ₩23,943 | ₩24,036 | ₩23,487 | ₩23,715 | -0.95% | 174.8만 |
|---|
| 2026.06.08 | ₩23,916 | ₩24,050 | ₩23,728 | ₩23,782 | -0.56% | 34.8만 |
|---|
| 2026.06.05 | ₩24,438 | ₩24,532 | ₩24,036 | ₩24,090 | -1.42% | 154.9만 |
|---|
| 2026.06.04 | ₩24,478 | ₩24,532 | ₩24,411 | ₩24,438 | -0.16% | 44.6만 |
|---|
| 2026.06.03 | ₩24,358 | ₩24,371 | ₩24,130 | ₩24,130 | -0.93% | 34.9만 |
|---|
| 2026.06.02 | ₩24,532 | ₩24,599 | ₩24,278 | ₩24,278 | -1.04% | 83.8만 |
|---|
| 2026.06.01 | ₩24,867 | ₩24,880 | ₩24,652 | ₩24,693 | -0.70% | 65.5만 |
|---|
| 2026.05.29 | ₩24,974 | ₩25,108 | ₩24,907 | ₩25,041 | +0.27% | 30.8만 |
|---|
| 2026.05.28 | ₩25,014 | ₩25,094 | ₩24,974 | ₩25,014 | 0.00% | 43.1만 |
|---|
| 2026.05.27 | ₩25,108 | ₩25,215 | ₩25,027 | ₩25,094 | -0.05% | 23.8만 |
|---|
| 2026.05.26 | ₩25,322 | ₩25,456 | ₩25,255 | ₩25,268 | -0.21% | 46.2만 |
|---|
| 2026.05.22 | ₩25,295 | ₩25,295 | ₩25,054 | ₩25,108 | -0.74% | 88.5만 |
|---|
| 2026.05.21 | ₩25,523 | ₩25,630 | ₩25,362 | ₩25,416 | -0.42% | 39.6만 |
|---|
| 2026.05.20 | ₩25,643 | ₩25,858 | ₩25,590 | ₩25,858 | +0.84% | 57.8만 |
|---|
| 2026.05.19 | ₩25,697 | ₩25,791 | ₩25,576 | ₩25,590 | -0.42% | 34.1만 |
|---|
| 2026.05.18 | ₩25,898 | ₩25,951 | ₩25,751 | ₩25,858 | -0.16% | 37.9만 |
|---|
| 2026.05.15 | ₩25,657 | ₩25,871 | ₩25,657 | ₩25,697 | +0.16% | 65.4만 |
|---|
| 2026.05.14 | ₩25,925 | ₩26,112 | ₩25,911 | ₩26,099 | +0.67% | 85.3만 |
|---|
| 2026.05.13 | ₩25,603 | ₩25,791 | ₩25,603 | ₩25,777 | +0.68% | 42.5만 |
|---|
| 2026.05.12 | ₩25,992 | ₩26,032 | ₩25,724 | ₩26,018 | +0.10% | 71.5만 |
|---|
| 2026.05.11 | ₩26,192 | ₩26,206 | ₩25,978 | ₩26,099 | -0.36% | 60.2만 |
|---|
| 2026.05.08 | ₩26,246 | ₩26,487 | ₩26,219 | ₩26,474 | +0.87% | 47.8만 |
|---|
| 2026.05.07 | ₩26,072 | ₩26,273 | ₩26,018 | ₩26,139 | +0.26% | 82만 |
|---|
| 2026.05.06 | ₩25,951 | ₩26,246 | ₩25,844 | ₩26,166 | +0.83% | 93.7만 |
|---|
| 2026.05.05 | ₩25,322 | ₩25,710 | ₩25,322 | ₩25,603 | +1.11% | 45.1만 |
|---|
| 2026.05.04 | ₩25,295 | ₩25,349 | ₩25,068 | ₩25,135 | -0.64% | 40.6만 |
|---|
| 2026.05.01 | ₩25,335 | ₩25,590 | ₩25,295 | ₩25,563 | +0.90% | 54.9만 |
|---|
| 2026.04.30 | ₩25,161 | ₩25,268 | ₩25,121 | ₩25,228 | +0.27% | 62.4만 |
|---|
| 2026.04.29 | ₩25,335 | ₩25,335 | ₩25,121 | ₩25,201 | -0.53% | 43.7만 |
|---|
| 2026.04.28 | ₩25,255 | ₩25,630 | ₩25,255 | ₩25,630 | +1.48% | 101.7만 |
|---|
| 2026.04.27 | ₩25,215 | ₩25,322 | ₩25,135 | ₩25,161 | -0.21% | 28.8만 |
|---|
| 2026.04.24 | ₩25,456 | ₩25,509 | ₩25,322 | ₩25,322 | -0.53% | 50.9만 |
|---|
| 2026.04.23 | ₩25,550 | ₩25,831 | ₩25,469 | ₩25,643 | +0.37% | 86.2만 |
|---|
| 2026.04.22 | ₩25,603 | ₩26,005 | ₩25,483 | ₩25,978 | +1.46% | 75.3만 |
|---|
| 2026.04.21 | ₩25,443 | ₩25,469 | ₩25,242 | ₩25,255 | -0.74% | 82.6만 |
|---|
| 2026.04.20 | ₩25,309 | ₩25,643 | ₩25,268 | ₩25,536 | +0.90% | 102.8만 |
|---|
| 2026.04.17 | ₩25,188 | ₩25,630 | ₩25,108 | ₩25,496 | +1.22% | 97만 |
|---|
| 2026.04.16 | ₩25,014 | ₩25,108 | ₩24,960 | ₩25,068 | +0.21% | 148.7만 |
|---|
| 2026.04.15 | ₩24,773 | ₩25,014 | ₩24,719 | ₩24,987 | +0.86% | 83.1만 |
|---|
| 2026.04.14 | ₩24,599 | ₩24,733 | ₩24,545 | ₩24,679 | +0.33% | 48.6만 |
|---|
| 2026.04.13 | ₩24,304 | ₩24,505 | ₩24,278 | ₩24,505 | +0.83% | 82.1만 |
|---|
| 2026.04.10 | ₩24,572 | ₩24,572 | ₩24,331 | ₩24,371 | -0.82% | 78.7만 |
|---|
| 2026.04.09 | ₩24,438 | ₩24,626 | ₩24,211 | ₩24,572 | +0.55% | 52.5만 |
|---|
| 2026.04.08 | ₩24,237 | ₩24,679 | ₩24,237 | ₩24,666 | +1.77% | 139.4만 |
|---|
| 2026.04.07 | ₩23,072 | ₩23,179 | ₩22,938 | ₩23,179 | +0.46% | 66.1만 |
|---|
| 2026.04.06 | ₩23,099 | ₩23,233 | ₩22,845 | ₩22,965 | -0.58% | 44.4만 |
|---|
| 2026.04.02 | ₩23,233 | ₩23,702 | ₩23,179 | ₩23,394 | +0.69% | 155.2만 |
|---|
| 2026.04.01 | ₩23,447 | ₩23,595 | ₩23,313 | ₩23,313 | -0.57% | 93.4만 |
|---|
| 2026.03.31 | ₩22,778 | ₩23,246 | ₩22,778 | ₩23,179 | +1.76% | 118.4만 |
|---|
| 2026.03.30 | ₩22,630 | ₩22,818 | ₩22,563 | ₩22,563 | -0.30% | 61.2만 |
|---|
| 2026.03.27 | ₩22,363 | ₩22,577 | ₩22,296 | ₩22,389 | +0.12% | 80.8만 |
|---|
| 2026.03.26 | ₩22,215 | ₩22,389 | ₩22,055 | ₩22,068 | -0.66% | 79.9만 |
|---|
| 2026.03.25 | ₩22,630 | ₩22,724 | ₩22,430 | ₩22,497 | -0.59% | 114.5만 |
|---|
| 2026.03.24 | ₩21,894 | ₩22,175 | ₩21,840 | ₩22,041 | +0.67% | 95.1만 |
|---|
| 2026.03.23 | ₩21,988 | ₩22,336 | ₩21,867 | ₩21,988 | 0.00% | 137.6만 |
|---|
| 2026.03.20 | ₩22,363 | ₩22,403 | ₩21,867 | ₩22,001 | -1.62% | 107.4만 |
|---|
| 2026.03.19 | ₩22,871 | ₩22,885 | ₩22,550 | ₩22,738 | -0.59% | 92만 |
|---|
| 2026.03.18 | ₩23,153 | ₩23,153 | ₩22,791 | ₩22,805 | -1.50% | 25.7만 |
|---|
| 2026.03.17 | ₩23,300 | ₩23,487 | ₩23,179 | ₩23,193 | -0.46% | 97.7만 |
|---|
| 2026.03.16 | ₩22,831 | ₩23,206 | ₩22,831 | ₩23,166 | +1.47% | 90.8만 |
|---|
| 2026.03.13 | ₩22,671 | ₩23,126 | ₩22,242 | ₩22,376 | -1.30% | 141.9만 |
|---|
| 2026.03.12 | ₩23,032 | ₩23,086 | ₩22,376 | ₩22,430 | -2.62% | 156.4만 |
|---|
| 2026.03.11 | ₩23,501 | ₩23,755 | ₩23,153 | ₩23,313 | -0.80% | 176.2만 |
|---|
| 2026.03.10 | ₩22,898 | ₩23,072 | ₩22,724 | ₩22,845 | -0.23% | 132.4만 |
|---|
| 2026.03.09 | ₩22,296 | ₩23,113 | ₩22,229 | ₩23,072 | +3.48% | 214.2만 |
|---|
| 2026.03.06 | ₩23,688 | ₩23,755 | ₩23,313 | ₩23,367 | -1.36% | 170.4만 |
|---|
| 2026.03.05 | ₩24,318 | ₩24,425 | ₩23,970 | ₩24,130 | -0.77% | 117.9만 |
|---|
| 2026.03.04 | ₩24,304 | ₩24,626 | ₩24,304 | ₩24,505 | +0.83% | 100.4만 |
|---|
| 2026.03.03 | ₩24,438 | ₩24,438 | ₩23,970 | ₩24,264 | -0.71% | 126.7만 |
|---|
| 2026.03.02 | ₩24,987 | ₩25,068 | ₩24,907 | ₩24,947 | -0.16% | 132.1만 |
|---|
| 2026.02.27 | ₩25,590 | ₩25,630 | ₩25,429 | ₩25,550 | -0.16% | 63.5만 |
|---|
| 2026.02.26 | ₩25,697 | ₩25,844 | ₩25,550 | ₩25,657 | -0.16% | 55.6만 |
|---|
| 2026.02.25 | ₩25,710 | ₩25,751 | ₩25,469 | ₩25,563 | -0.57% | 58.9만 |
|---|
| 2026.02.24 | ₩25,858 | ₩25,858 | ₩25,657 | ₩25,777 | -0.31% | 40.7만 |
|---|
| 2026.02.23 | ₩25,898 | ₩25,992 | ₩25,617 | ₩25,751 | -0.57% | 139만 |
|---|
| 2026.02.20 | ₩25,268 | ₩25,831 | ₩25,188 | ₩25,831 | +2.23% | 123만 |
|---|
| 2026.02.19 | ₩25,242 | ₩25,322 | ₩25,094 | ₩25,121 | -0.48% | 35.3만 |
|---|
| 2026.02.18 | ₩25,335 | ₩25,362 | ₩25,081 | ₩25,135 | -0.79% | 58.8만 |
|---|
| 2026.02.17 | ₩25,255 | ₩25,295 | ₩24,934 | ₩25,081 | -0.69% | 61.8만 |
|---|
| 2026.02.13 | ₩25,242 | ₩25,349 | ₩25,041 | ₩25,295 | +0.21% | 77.8만 |
|---|
| 2026.02.12 | ₩25,161 | ₩25,175 | ₩24,746 | ₩24,786 | -1.49% | 107.7만 |
|---|
| 2026.02.11 | ₩24,907 | ₩25,068 | ₩24,786 | ₩25,054 | +0.59% | 89.8만 |
|---|
| 2026.02.10 | ₩24,318 | ₩24,385 | ₩24,184 | ₩24,211 | -0.44% | 55.8만 |
|---|
| 2026.02.09 | ₩24,237 | ₩24,237 | ₩23,929 | ₩24,170 | -0.28% | 120.3만 |
|---|
| 2026.02.06 | ₩24,264 | ₩24,291 | ₩24,130 | ₩24,144 | -0.50% | 89.7만 |
|---|
| 2026.02.05 | ₩24,612 | ₩24,786 | ₩24,224 | ₩24,264 | -1.41% | 168.5만 |
|---|
| 2026.02.04 | ₩24,974 | ₩25,121 | ₩24,786 | ₩24,920 | -0.21% | 97만 |
|---|
| 2026.02.03 | ₩25,201 | ₩25,309 | ₩24,706 | ₩24,706 | -1.97% | 149.2만 |
|---|
| 2026.02.02 | ₩25,108 | ₩25,228 | ₩25,054 | ₩25,135 | +0.11% | 80.3만 |
|---|
| 2026.01.30 | ₩25,362 | ₩25,576 | ₩25,295 | ₩25,536 | +0.69% | 78.3만 |
|---|
| 2026.01.29 | ₩25,188 | ₩25,242 | ₩24,907 | ₩25,188 | 0.00% | 91.2만 |
|---|
| 2026.01.28 | ₩24,867 | ₩24,947 | ₩24,719 | ₩24,773 | -0.38% | 102.6만 |
|---|
| 2026.01.27 | ₩25,148 | ₩25,228 | ₩24,947 | ₩25,121 | -0.11% | 116.7만 |
|---|
| 2026.01.26 | ₩25,429 | ₩25,643 | ₩25,282 | ₩25,322 | -0.42% | 140.7만 |
|---|
| 2026.01.23 | ₩26,125 | ₩26,166 | ₩25,898 | ₩26,005 | -0.46% | 60.5만 |
|---|
| 2026.01.22 | ₩26,072 | ₩26,313 | ₩26,072 | ₩26,286 | +0.82% | 78.6만 |
|---|
| 2026.01.21 | ₩25,992 | ₩26,005 | ₩25,871 | ₩25,965 | -0.10% | 86만 |
|---|
| 2026.01.20 | ₩26,246 | ₩26,340 | ₩25,898 | ₩26,125 | -0.46% | 84만 |
|---|
| 2026.01.16 | ₩26,273 | ₩26,474 | ₩26,273 | ₩26,420 | +0.56% | 122.3만 |
|---|
| 2026.01.15 | ₩26,125 | ₩26,192 | ₩25,992 | ₩26,152 | +0.10% | 63.4만 |
|---|
| 2026.01.14 | ₩26,433 | ₩26,460 | ₩26,313 | ₩26,366 | -0.25% | 77.5만 |
|---|
| 2026.01.13 | ₩26,514 | ₩26,581 | ₩26,460 | ₩26,514 | 0.00% | 67만 |
|---|
| 2026.01.12 | ₩25,978 | ₩26,353 | ₩25,978 | ₩26,340 | +1.39% | 75.8만 |
|---|
| 2026.01.09 | ₩25,737 | ₩25,938 | ₩25,590 | ₩25,817 | +0.31% | 97.5만 |
|---|
| 2026.01.08 | ₩25,925 | ₩26,072 | ₩25,858 | ₩25,858 | -0.26% | 45.6만 |
|---|
| 2026.01.07 | ₩26,259 | ₩26,313 | ₩25,978 | ₩26,032 | -0.87% | 112.5만 |
|---|
| 2026.01.06 | ₩25,724 | ₩26,058 | ₩25,724 | ₩26,018 | +1.15% | 158.4만 |
|---|
| 2026.01.05 | ₩25,469 | ₩25,617 | ₩25,376 | ₩25,469 | 0.00% | 66.3만 |
|---|
| 2026.01.02 | ₩25,576 | ₩25,643 | ₩25,416 | ₩25,590 | +0.05% | 93.6만 |
|---|
| 2025.12.31 | ₩25,536 | ₩25,603 | ₩25,416 | ₩25,550 | +0.05% | 60만 |
|---|
| 2025.12.30 | ₩25,389 | ₩25,469 | ₩25,349 | ₩25,456 | +0.26% | 61.6만 |
|---|
| 2025.12.29 | ₩24,960 | ₩25,335 | ₩24,947 | ₩25,335 | +1.50% | 58.8만 |
|---|
| 2025.12.26 | ₩24,867 | ₩24,867 | ₩24,639 | ₩24,639 | -0.92% | 85.3만 |
|---|
| 2025.12.24 | ₩25,590 | ₩25,657 | ₩25,362 | ₩25,456 | -0.52% | 127.5만 |
|---|
| 2025.12.23 | ₩25,135 | ₩25,563 | ₩25,108 | ₩25,550 | +1.65% | 126.4만 |
|---|
| 2025.12.22 | ₩25,108 | ₩25,108 | ₩24,907 | ₩24,920 | -0.75% | 96.2만 |
|---|
| 2025.12.19 | ₩24,318 | ₩24,626 | ₩24,291 | ₩24,626 | +1.27% | 68.6만 |
|---|
| 2025.12.18 | ₩23,755 | ₩23,996 | ₩23,755 | ₩23,943 | +0.79% | 49.6만 |
|---|
| 2025.12.17 | ₩23,822 | ₩23,822 | ₩23,487 | ₩23,487 | -1.41% | 35.7만 |
|---|
| 2025.12.16 | ₩23,876 | ₩24,036 | ₩23,728 | ₩23,903 | +0.11% | 94.5만 |
|---|
| 2025.12.15 | ₩23,568 | ₩23,595 | ₩23,327 | ₩23,327 | -1.02% | 72.5만 |
|---|
| 2025.12.12 | ₩23,461 | ₩23,581 | ₩23,354 | ₩23,421 | -0.17% | 87.4만 |
|---|
| 2025.12.11 | ₩24,331 | ₩24,505 | ₩24,264 | ₩24,465 | +0.55% | 72.6만 |
|---|
| 2025.12.10 | ₩24,559 | ₩24,626 | ₩24,385 | ₩24,478 | -0.33% | 91.9만 |
|---|
| 2025.12.09 | ₩25,054 | ₩25,094 | ₩24,867 | ₩24,974 | -0.32% | 71.6만 |
|---|
| 2025.12.08 | ₩25,094 | ₩25,148 | ₩25,001 | ₩25,068 | -0.11% | 76.5만 |
|---|
| 2025.12.05 | ₩24,947 | ₩25,027 | ₩24,853 | ₩24,974 | +0.11% | 60.4만 |
|---|
| 2025.12.04 | ₩25,027 | ₩25,041 | ₩24,773 | ₩24,893 | -0.54% | 84.4만 |
|---|
| 2025.12.03 | ₩24,947 | ₩25,068 | ₩24,853 | ₩25,027 | +0.32% | 65.4만 |
|---|
| 2025.12.02 | ₩24,840 | ₩24,974 | ₩24,800 | ₩24,974 | +0.54% | 122.1만 |
|---|
| 2025.12.01 | ₩24,572 | ₩24,706 | ₩24,532 | ₩24,612 | +0.16% | 68.6만 |
|---|
| 2025.11.28 | ₩24,371 | ₩24,559 | ₩24,184 | ₩24,559 | +0.77% | 52.4만 |
|---|
| 2025.11.26 | ₩24,130 | ₩24,425 | ₩24,130 | ₩24,425 | +1.22% | 92.2만 |
|---|
| 2025.11.25 | ₩23,795 | ₩23,903 | ₩23,715 | ₩23,769 | -0.11% | 91.3만 |
|---|
| 2025.11.24 | ₩23,956 | ₩23,983 | ₩23,836 | ₩23,983 | +0.11% | 50.7만 |
|---|
| 2025.11.21 | ₩23,581 | ₩23,782 | ₩23,474 | ₩23,728 | +0.62% | 89.5만 |
|---|
| 2025.11.20 | ₩23,702 | ₩23,795 | ₩23,340 | ₩23,367 | -1.41% | 76.5만 |
|---|
| 2025.11.19 | ₩23,621 | ₩23,675 | ₩23,487 | ₩23,581 | -0.17% | 46만 |
|---|
| 2025.11.18 | ₩23,795 | ₩23,809 | ₩23,621 | ₩23,742 | -0.23% | 65.8만 |
|---|
| 2025.11.17 | ₩23,715 | ₩23,849 | ₩23,595 | ₩23,648 | -0.28% | 92.8만 |
|---|
| 2025.11.14 | ₩23,340 | ₩23,568 | ₩23,287 | ₩23,554 | +0.92% | 90만 |
|---|
| 2025.11.13 | ₩23,434 | ₩23,461 | ₩23,179 | ₩23,327 | -0.46% | 56.1만 |
|---|
| 2025.11.12 | ₩23,206 | ₩23,514 | ₩23,166 | ₩23,474 | +1.15% | 122.3만 |
|---|
| 2025.11.11 | ₩22,630 | ₩22,724 | ₩22,363 | ₩22,671 | +0.18% | 88.5만 |
|---|
| 2025.11.10 | ₩22,363 | ₩22,389 | ₩22,215 | ₩22,376 | +0.06% | 99.1만 |
|---|
| 2025.11.07 | ₩22,684 | ₩22,697 | ₩22,470 | ₩22,604 | -0.35% | 83.1만 |
|---|
| 2025.11.06 | ₩23,367 | ₩23,461 | ₩23,193 | ₩23,193 | -0.74% | 60.8만 |
|---|
| 2025.11.05 | ₩23,554 | ₩23,608 | ₩23,461 | ₩23,528 | -0.11% | 52.4만 |
|---|
| 2025.11.04 | ₩23,528 | ₩23,608 | ₩23,394 | ₩23,474 | -0.23% | 79.1만 |
|---|
| 2025.11.03 | ₩22,952 | ₩23,005 | ₩22,764 | ₩22,885 | -0.29% | 110.7만 |
|---|
| 2025.10.31 | ₩23,514 | ₩23,514 | ₩23,300 | ₩23,340 | -0.74% | 85.8만 |
|---|
| 2025.10.30 | ₩23,996 | ₩23,996 | ₩23,715 | ₩23,715 | -1.17% | 51.8만 |
|---|
| 2025.10.29 | ₩24,291 | ₩24,358 | ₩24,211 | ₩24,304 | +0.06% | 50.4만 |
|---|
| 2025.10.28 | ₩24,251 | ₩24,344 | ₩24,170 | ₩24,344 | +0.39% | 45.3만 |
|---|
| 2025.10.27 | ₩24,023 | ₩24,023 | ₩23,662 | ₩23,755 | -1.11% | 130.2만 |
|---|
| 2025.10.24 | ₩24,465 | ₩24,465 | ₩24,371 | ₩24,385 | -0.33% | 46만 |
|---|
| 2025.10.23 | ₩24,411 | ₩24,519 | ₩24,371 | ₩24,492 | +0.33% | 62.9만 |
|---|
| 2025.10.22 | ₩24,438 | ₩24,505 | ₩24,237 | ₩24,331 | -0.44% | 128.8만 |
|---|
| 2025.10.21 | ₩24,371 | ₩24,438 | ₩24,144 | ₩24,170 | -0.82% | 226만 |
|---|
| 2025.10.20 | ₩24,144 | ₩24,385 | ₩23,983 | ₩24,371 | +0.94% | 249.2만 |
|---|
| 2025.10.17 | ₩25,871 | ₩25,925 | ₩25,643 | ₩25,710 | -0.62% | 178.6만 |
|---|
| 2025.10.16 | ₩26,152 | ₩26,353 | ₩26,152 | ₩26,300 | +0.56% | 92.1만 |
|---|
| 2025.10.15 | ₩26,233 | ₩26,233 | ₩25,911 | ₩26,005 | -0.87% | 84.6만 |
|---|
| 2025.10.14 | ₩26,206 | ₩26,474 | ₩26,099 | ₩26,366 | +0.61% | 135.2만 |
|---|
| 2025.10.13 | ₩25,871 | ₩26,259 | ₩25,871 | ₩26,233 | +1.40% | 149.8만 |
|---|
| 2025.10.10 | ₩25,536 | ₩25,817 | ₩25,309 | ₩25,416 | -0.47% | 176만 |
|---|