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 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
| 2026.10.08 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
| 2026.10.07 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
| 2026.10.06 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
| 2026.10.05 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
| 2026.10.02 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
| 2026.10.01 | ₩32,474 | ₩32,854 | ₩32,474 | ₩32,854 | +1.17% | 100 |
| 2026.09.30 | ₩33,328 | ₩33,328 | ₩33,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,105 |
| -0.67% |
| 7.1천 |
| 2026.09.29 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,114 | ₩33,221 | ₩33,114 | ₩33,221 | +0.32% | 100 |
|---|
| 2026.09.25 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,661 | ₩32,714 | ₩32,661 | ₩32,714 | +0.16% | 100 |
|---|
| 2026.09.17 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,715 | ₩33,752 | ₩33,715 | ₩33,752 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,662 | ₩33,742 | ₩33,659 | ₩33,659 | -0.01% | 800 |
|---|
| 2026.08.21 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,249 | ₩34,249 | ₩34,249 | ₩34,249 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,381 | ₩33,415 | ₩33,381 | ₩33,415 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,914 | ₩32,914 | ₩32,547 | ₩32,547 | -1.12% | 300 |
|---|
| 2026.07.28 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,688 | ₩33,600 | ₩33,600 | -0.26% | 1.4천 |
|---|
| 2026.07.22 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,556 | ₩34,713 | ₩34,556 | ₩34,713 | +0.46% | 100 |
|---|
| 2026.07.09 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,462 | ₩34,462 | ₩34,462 | ₩34,462 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,183 | ₩35,183 | ₩34,926 | ₩34,926 | -0.73% | 100 |
|---|
| 2026.06.30 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,943 | ₩34,943 | ₩34,943 | ₩34,943 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,274 | ₩35,274 | ₩35,274 | ₩35,274 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,910 | ₩34,910 | ₩34,910 | ₩34,910 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,289 | ₩34,289 | ₩34,256 | ₩34,256 | -0.10% | 100 |
|---|
| 2026.06.08 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,529 | ₩34,529 | ₩34,529 | ₩34,529 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,676 | ₩34,676 | ₩34,580 | ₩34,580 | -0.28% | 1.1천 |
|---|
| 2026.05.28 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,729 | ₩34,735 | ₩34,729 | ₩34,735 | +0.02% | 100 |
|---|
| 2026.05.26 | ₩35,010 | ₩35,010 | ₩35,003 | ₩35,003 | -0.02% | 200 |
|---|
| 2026.05.22 | ₩34,756 | ₩34,759 | ₩34,756 | ₩34,759 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,329 | ₩34,329 | ₩34,262 | ₩34,269 | -0.17% | 700 |
|---|
| 2026.05.15 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,183 | ₩35,237 | ₩35,177 | ₩35,177 | -0.02% | 1.2천 |
|---|
| 2026.05.13 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,166 | ₩35,166 | ₩35,166 | ₩35,166 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,210 | ₩35,341 | ₩35,210 | ₩35,341 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,010 | ₩35,103 | ₩35,010 | ₩35,091 | +0.23% | 400 |
|---|
| 2026.04.23 | ₩34,649 | ₩34,649 | ₩34,473 | ₩34,473 | -0.51% | 200 |
|---|
| 2026.04.22 | ₩34,396 | ₩34,477 | ₩34,396 | ₩34,477 | +0.24% | 100 |
|---|
| 2026.04.21 | ₩34,049 | ₩34,049 | ₩33,839 | ₩33,839 | -0.62% | 100 |
|---|
| 2026.04.20 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,249 | ₩34,297 | ₩34,249 | ₩34,297 | +0.14% | 1천 |
|---|
| 2026.04.15 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,729 | ₩34,729 | ₩34,404 | ₩34,404 | -0.94% | 100 |
|---|
| 2026.04.09 | ₩34,236 | ₩34,236 | ₩34,158 | ₩34,158 | -0.23% | 100 |
|---|
| 2026.04.08 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,621 | ₩32,878 | ₩32,621 | ₩32,878 | +0.79% | 1.2천 |
|---|
| 2026.04.02 | ₩32,559 | ₩32,559 | ₩32,559 | ₩32,559 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,781 | ₩32,781 | ₩32,661 | ₩32,661 | -0.37% | 100 |
|---|
| 2026.03.31 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,247 | ₩32,414 | ₩32,247 | ₩32,414 | +0.52% | 300 |
|---|
| 2026.03.20 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩33,969 | ₩33,969 | ₩33,607 | ₩33,607 | -1.06% | 200 |
|---|
| 2026.03.04 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,622 | ₩33,959 | ₩33,622 | ₩33,959 | +1.00% | 500 |
|---|
| 2026.03.02 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,170 | ₩35,170 | ₩34,964 | ₩34,964 | -0.58% | 300 |
|---|
| 2026.02.20 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,609 | ₩34,809 | ₩34,596 | ₩34,725 | +0.34% | 6.4천 |
|---|
| 2026.02.12 | ₩35,023 | ₩35,023 | ₩34,632 | ₩34,632 | -1.12% | 4.5천 |
|---|
| 2026.02.11 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,964 | ₩34,964 | ₩34,964 | ₩34,964 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,489 | ₩34,489 | ₩34,142 | ₩34,250 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩34,316 | ₩34,360 | ₩34,196 | ₩34,360 | +0.13% | 300 |
|---|
| 2026.02.02 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,744 | ₩35,744 | ₩34,067 | ₩34,067 | -4.69% | 100 |
|---|
| 2026.01.29 | ₩33,181 | ₩34,428 | ₩33,181 | ₩34,428 | +3.76% | 1.3천 |
|---|
| 2026.01.28 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,822 | ₩33,822 | ₩33,792 | ₩33,792 | -0.09% | 200 |
|---|
| 2026.01.21 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,635 | ₩33,775 | ₩33,635 | ₩33,775 | +0.42% | 100 |
|---|
| 2026.01.12 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩33,782 | ₩33,939 | ₩33,782 | ₩33,939 | +0.47% | 100 |
|---|
| 2026.01.08 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,862 | ₩33,862 | ₩33,842 | ₩33,842 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,008 | ₩33,008 | ₩32,803 | ₩32,803 | -0.62% | 300 |
|---|
| 2025.12.16 | ₩33,341 | ₩33,341 | ₩33,013 | ₩33,013 | -0.98% | 1.6천 |
|---|
| 2025.12.15 | ₩33,181 | ₩33,181 | ₩33,154 | ₩33,154 | -0.08% | 100 |
|---|
| 2025.12.12 | ₩33,061 | ₩33,061 | ₩33,008 | ₩33,008 | -0.16% | 100 |
|---|
| 2025.12.11 | ₩33,288 | ₩33,542 | ₩33,209 | ₩33,209 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,925 | ₩32,925 | ₩32,925 | ₩32,925 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,928 | ₩32,968 | ₩32,874 | ₩32,929 | +0.00% | 500 |
|---|
| 2025.12.05 | ₩33,034 | ₩33,034 | ₩32,952 | ₩32,952 | -0.25% | 200 |
|---|
| 2025.12.04 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,591 | ₩32,591 | ₩32,591 | ₩32,591 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,233 | ₩32,295 | ₩32,140 | ₩32,295 | +0.19% | 2.9천 |
|---|
| 2025.11.20 | ₩32,594 | ₩32,594 | ₩32,016 | ₩32,016 | -1.77% | 400 |
|---|
| 2025.11.19 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,294 | ₩32,300 | ₩32,294 | ₩32,300 | +0.02% | 900 |
|---|
| 2025.11.17 | ₩32,781 | ₩32,781 | ₩32,642 | ₩32,642 | -0.42% | 100 |
|---|
| 2025.11.14 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,535 | ₩33,535 | ₩33,137 | ₩33,137 | -1.19% | 400 |
|---|
| 2025.11.12 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 500 |
|---|
| 2025.11.06 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,172 | ₩33,194 | ₩33,088 | ₩33,088 | -0.25% | 9.3천 |
|---|
| 2025.11.03 | ₩33,272 | ₩33,272 | ₩33,249 | ₩33,249 | -0.07% | 100 |
|---|
| 2025.10.31 | ₩33,515 | ₩33,515 | ₩33,388 | ₩33,388 | -0.38% | 2.1천 |
|---|
| 2025.10.30 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,542 | ₩33,688 | ₩33,542 | ₩33,688 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,572 | ₩33,572 | ₩33,501 | ₩33,501 | -0.21% | 3.2천 |
|---|
| 2025.10.17 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,520 | ₩33,520 | ₩33,381 | ₩33,407 | -0.34% | 6.6천 |
|---|
| 2025.10.14 | ₩33,448 | ₩33,448 | ₩33,315 | ₩33,315 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,341 | ₩33,341 | ₩33,301 | ₩33,301 | -0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩33,368 | ₩33,368 | ₩33,049 | ₩33,049 | -0.96% | 7.1천 |
|---|