시장 데이터를 불러오는 중
전체 종목
Vontobel International Equity Active ETF 과거 주가
Vontobel International Equity Active ETF · VNIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vontobel International Equity Active ETF · VNIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,786 | ₩32,786 | ₩32,786 | ₩32,786 | 0.00% | 100 |
| 2026.10.08 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 100 |
| 2026.10.07 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
| 2026.10.06 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
| 2026.10.05 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
| 2026.10.02 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
| 2026.10.01 | ₩32,466 | ₩32,846 | ₩32,466 | ₩32,846 | +1.17% | 100 |
| 2026.09.30 | ₩33,320 | ₩33,320 | ₩33,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,097 |
| -0.67% |
| 7.1천 |
| 2026.09.29 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,106 | ₩33,213 | ₩33,106 | ₩33,213 | +0.32% | 100 |
|---|
| 2026.09.25 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,653 | ₩32,706 | ₩32,653 | ₩32,706 | +0.16% | 100 |
|---|
| 2026.09.17 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,707 | ₩33,744 | ₩33,707 | ₩33,744 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,654 | ₩33,734 | ₩33,651 | ₩33,651 | -0.01% | 800 |
|---|
| 2026.08.21 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,373 | ₩33,407 | ₩33,373 | ₩33,407 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,906 | ₩32,906 | ₩32,539 | ₩32,539 | -1.12% | 300 |
|---|
| 2026.07.28 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,680 | ₩33,680 | ₩33,592 | ₩33,592 | -0.26% | 1.4천 |
|---|
| 2026.07.22 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,548 | ₩34,705 | ₩34,548 | ₩34,705 | +0.46% | 100 |
|---|
| 2026.07.09 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,355 | ₩35,355 | ₩35,355 | ₩35,355 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,175 | ₩35,175 | ₩34,917 | ₩34,917 | -0.73% | 100 |
|---|
| 2026.06.30 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,281 | ₩34,281 | ₩34,247 | ₩34,247 | -0.10% | 100 |
|---|
| 2026.06.08 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,668 | ₩34,668 | ₩34,572 | ₩34,572 | -0.28% | 1.1천 |
|---|
| 2026.05.28 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,721 | ₩34,726 | ₩34,721 | ₩34,726 | +0.02% | 100 |
|---|
| 2026.05.26 | ₩35,001 | ₩35,001 | ₩34,995 | ₩34,995 | -0.02% | 200 |
|---|
| 2026.05.22 | ₩34,748 | ₩34,750 | ₩34,748 | ₩34,750 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,321 | ₩34,321 | ₩34,254 | ₩34,261 | -0.17% | 700 |
|---|
| 2026.05.15 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,175 | ₩35,228 | ₩35,168 | ₩35,168 | -0.02% | 1.2천 |
|---|
| 2026.05.13 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,201 | ₩35,332 | ₩35,201 | ₩35,332 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,063 | ₩35,063 | ₩35,063 | ₩35,063 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,001 | ₩35,095 | ₩35,001 | ₩35,083 | +0.23% | 400 |
|---|
| 2026.04.23 | ₩34,641 | ₩34,641 | ₩34,465 | ₩34,465 | -0.51% | 200 |
|---|
| 2026.04.22 | ₩34,387 | ₩34,469 | ₩34,387 | ₩34,469 | +0.24% | 100 |
|---|
| 2026.04.21 | ₩34,041 | ₩34,041 | ₩33,831 | ₩33,831 | -0.62% | 100 |
|---|
| 2026.04.20 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,241 | ₩34,289 | ₩34,241 | ₩34,289 | +0.14% | 1천 |
|---|
| 2026.04.15 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,721 | ₩34,721 | ₩34,395 | ₩34,395 | -0.94% | 100 |
|---|
| 2026.04.09 | ₩34,227 | ₩34,227 | ₩34,150 | ₩34,150 | -0.23% | 100 |
|---|
| 2026.04.08 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,613 | ₩32,870 | ₩32,613 | ₩32,870 | +0.79% | 1.2천 |
|---|
| 2026.04.02 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,773 | ₩32,773 | ₩32,653 | ₩32,653 | -0.37% | 100 |
|---|
| 2026.03.31 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,524 | ₩31,524 | ₩31,524 | ₩31,524 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,326 | ₩32,326 | ₩32,326 | ₩32,326 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,239 | ₩32,406 | ₩32,239 | ₩32,406 | +0.52% | 300 |
|---|
| 2026.03.20 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩33,960 | ₩33,960 | ₩33,599 | ₩33,599 | -1.06% | 200 |
|---|
| 2026.03.04 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,614 | ₩33,951 | ₩33,614 | ₩33,951 | +1.00% | 500 |
|---|
| 2026.03.02 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,161 | ₩35,161 | ₩34,956 | ₩34,956 | -0.58% | 300 |
|---|
| 2026.02.20 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,601 | ₩34,801 | ₩34,588 | ₩34,717 | +0.34% | 6.4천 |
|---|
| 2026.02.12 | ₩35,015 | ₩35,015 | ₩34,624 | ₩34,624 | -1.12% | 4.5천 |
|---|
| 2026.02.11 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,481 | ₩34,481 | ₩34,134 | ₩34,242 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩34,307 | ₩34,351 | ₩34,187 | ₩34,351 | +0.13% | 300 |
|---|
| 2026.02.02 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,735 | ₩35,735 | ₩34,059 | ₩34,059 | -4.69% | 100 |
|---|
| 2026.01.29 | ₩33,173 | ₩34,420 | ₩33,173 | ₩34,420 | +3.76% | 1.3천 |
|---|
| 2026.01.28 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,617 | ₩34,617 | ₩34,617 | ₩34,617 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,814 | ₩33,814 | ₩33,784 | ₩33,784 | -0.09% | 200 |
|---|
| 2026.01.21 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,627 | ₩33,767 | ₩33,627 | ₩33,767 | +0.42% | 100 |
|---|
| 2026.01.12 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩33,774 | ₩33,931 | ₩33,774 | ₩33,931 | +0.47% | 100 |
|---|
| 2026.01.08 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,854 | ₩33,854 | ₩33,834 | ₩33,834 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,000 | ₩33,000 | ₩32,796 | ₩32,796 | -0.62% | 300 |
|---|
| 2025.12.16 | ₩33,333 | ₩33,333 | ₩33,005 | ₩33,005 | -0.98% | 1.6천 |
|---|
| 2025.12.15 | ₩33,173 | ₩33,173 | ₩33,146 | ₩33,146 | -0.08% | 100 |
|---|
| 2025.12.12 | ₩33,053 | ₩33,053 | ₩33,000 | ₩33,000 | -0.16% | 100 |
|---|
| 2025.12.11 | ₩33,280 | ₩33,533 | ₩33,201 | ₩33,201 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,920 | ₩32,960 | ₩32,866 | ₩32,921 | +0.00% | 500 |
|---|
| 2025.12.05 | ₩33,026 | ₩33,026 | ₩32,944 | ₩32,944 | -0.25% | 200 |
|---|
| 2025.12.04 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,734 | ₩32,734 | ₩32,734 | ₩32,734 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,952 | ₩32,952 | ₩32,952 | ₩32,952 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,226 | ₩32,287 | ₩32,132 | ₩32,287 | +0.19% | 2.9천 |
|---|
| 2025.11.20 | ₩32,586 | ₩32,586 | ₩32,008 | ₩32,008 | -1.77% | 400 |
|---|
| 2025.11.19 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,286 | ₩32,292 | ₩32,286 | ₩32,292 | +0.02% | 900 |
|---|
| 2025.11.17 | ₩32,773 | ₩32,773 | ₩32,634 | ₩32,634 | -0.42% | 100 |
|---|
| 2025.11.14 | ₩32,993 | ₩32,993 | ₩32,993 | ₩32,993 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,527 | ₩33,527 | ₩33,129 | ₩33,129 | -1.19% | 400 |
|---|
| 2025.11.12 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 500 |
|---|
| 2025.11.06 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,164 | ₩33,187 | ₩33,080 | ₩33,080 | -0.25% | 9.3천 |
|---|
| 2025.11.03 | ₩33,264 | ₩33,264 | ₩33,241 | ₩33,241 | -0.07% | 100 |
|---|
| 2025.10.31 | ₩33,507 | ₩33,507 | ₩33,380 | ₩33,380 | -0.38% | 2.1천 |
|---|
| 2025.10.30 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,533 | ₩33,680 | ₩33,533 | ₩33,680 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,564 | ₩33,564 | ₩33,493 | ₩33,493 | -0.21% | 3.2천 |
|---|
| 2025.10.17 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,512 | ₩33,512 | ₩33,373 | ₩33,399 | -0.34% | 6.6천 |
|---|
| 2025.10.14 | ₩33,440 | ₩33,440 | ₩33,307 | ₩33,307 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,333 | ₩33,333 | ₩33,293 | ₩33,293 | -0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,360 | ₩33,041 | ₩33,041 | -0.96% | 7.1천 |
|---|