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 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
| 2026.10.08 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 100 |
| 2026.10.07 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
| 2026.10.06 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
| 2026.10.05 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
| 2026.10.02 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
| 2026.10.01 | ₩32,502 | ₩32,883 | ₩32,502 | ₩32,883 | +1.17% | 100 |
| 2026.09.30 | ₩33,357 | ₩33,357 | ₩33,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,134 |
| -0.67% |
| 7.1천 |
| 2026.09.29 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,143 | ₩33,250 | ₩33,143 | ₩33,250 | +0.32% | 100 |
|---|
| 2026.09.25 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,689 | ₩32,742 | ₩32,689 | ₩32,742 | +0.16% | 100 |
|---|
| 2026.09.17 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,199 | ₩33,199 | ₩33,199 | ₩33,199 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,744 | ₩33,782 | ₩33,744 | ₩33,782 | +0.11% | 900 |
|---|
| 2026.08.26 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,691 | ₩33,771 | ₩33,688 | ₩33,688 | -0.01% | 800 |
|---|
| 2026.08.21 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,410 | ₩33,444 | ₩33,410 | ₩33,444 | +0.10% | 800 |
|---|
| 2026.07.31 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,943 | ₩32,943 | ₩32,575 | ₩32,575 | -1.12% | 300 |
|---|
| 2026.07.28 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,718 | ₩33,718 | ₩33,629 | ₩33,629 | -0.26% | 1.4천 |
|---|
| 2026.07.22 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,586 | ₩34,744 | ₩34,586 | ₩34,744 | +0.46% | 100 |
|---|
| 2026.07.09 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,214 | ₩35,214 | ₩34,956 | ₩34,956 | -0.73% | 100 |
|---|
| 2026.06.30 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,750 | ₩34,750 | ₩34,750 | ₩34,750 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,673 | ₩34,673 | ₩34,673 | ₩34,673 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,319 | ₩34,319 | ₩34,285 | ₩34,285 | -0.10% | 100 |
|---|
| 2026.06.08 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,706 | ₩34,706 | ₩34,610 | ₩34,610 | -0.28% | 1.1천 |
|---|
| 2026.05.28 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,760 | ₩34,765 | ₩34,760 | ₩34,765 | +0.02% | 100 |
|---|
| 2026.05.26 | ₩35,040 | ₩35,040 | ₩35,033 | ₩35,033 | -0.02% | 200 |
|---|
| 2026.05.22 | ₩34,786 | ₩34,789 | ₩34,786 | ₩34,789 | +0.01% | 900 |
|---|
| 2026.05.21 | ₩34,227 | ₩34,227 | ₩34,227 | ₩34,227 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,359 | ₩34,359 | ₩34,292 | ₩34,299 | -0.17% | 700 |
|---|
| 2026.05.15 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,214 | ₩35,267 | ₩35,207 | ₩35,207 | -0.02% | 1.2천 |
|---|
| 2026.05.13 | ₩35,597 | ₩35,597 | ₩35,597 | ₩35,597 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,196 | ₩35,196 | ₩35,196 | ₩35,196 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,241 | ₩35,371 | ₩35,241 | ₩35,371 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,040 | ₩35,134 | ₩35,040 | ₩35,122 | +0.23% | 400 |
|---|
| 2026.04.23 | ₩34,679 | ₩34,679 | ₩34,503 | ₩34,503 | -0.51% | 200 |
|---|
| 2026.04.22 | ₩34,426 | ₩34,507 | ₩34,426 | ₩34,507 | +0.24% | 100 |
|---|
| 2026.04.21 | ₩34,078 | ₩34,078 | ₩33,869 | ₩33,869 | -0.62% | 100 |
|---|
| 2026.04.20 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,279 | ₩34,327 | ₩34,279 | ₩34,327 | +0.14% | 1천 |
|---|
| 2026.04.15 | ₩34,569 | ₩34,569 | ₩34,569 | ₩34,569 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,760 | ₩34,760 | ₩34,434 | ₩34,434 | -0.94% | 100 |
|---|
| 2026.04.09 | ₩34,265 | ₩34,265 | ₩34,188 | ₩34,188 | -0.23% | 100 |
|---|
| 2026.04.08 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,649 | ₩32,907 | ₩32,649 | ₩32,907 | +0.79% | 1.2천 |
|---|
| 2026.04.02 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,809 | ₩32,809 | ₩32,689 | ₩32,689 | -0.37% | 100 |
|---|
| 2026.03.31 | ₩32,332 | ₩32,332 | ₩32,332 | ₩32,332 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,275 | ₩32,442 | ₩32,275 | ₩32,442 | +0.52% | 300 |
|---|
| 2026.03.20 | ₩31,614 | ₩31,614 | ₩31,614 | ₩31,614 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩33,998 | ₩33,998 | ₩33,636 | ₩33,636 | -1.06% | 200 |
|---|
| 2026.03.04 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,651 | ₩33,989 | ₩33,651 | ₩33,989 | +1.00% | 500 |
|---|
| 2026.03.02 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,200 | ₩35,200 | ₩34,995 | ₩34,995 | -0.58% | 300 |
|---|
| 2026.02.20 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,639 | ₩34,840 | ₩34,626 | ₩34,756 | +0.34% | 6.4천 |
|---|
| 2026.02.12 | ₩35,053 | ₩35,053 | ₩34,662 | ₩34,662 | -1.12% | 4.5천 |
|---|
| 2026.02.11 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩34,519 | ₩34,519 | ₩34,172 | ₩34,280 | -0.69% | 500 |
|---|
| 2026.02.03 | ₩34,345 | ₩34,390 | ₩34,225 | ₩34,390 | +0.13% | 300 |
|---|
| 2026.02.02 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,775 | ₩35,775 | ₩34,097 | ₩34,097 | -4.69% | 100 |
|---|
| 2026.01.29 | ₩33,210 | ₩34,458 | ₩33,210 | ₩34,458 | +3.76% | 1.3천 |
|---|
| 2026.01.28 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,851 | ₩33,851 | ₩33,822 | ₩33,822 | -0.09% | 200 |
|---|
| 2026.01.21 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩33,664 | ₩33,804 | ₩33,664 | ₩33,804 | +0.42% | 100 |
|---|
| 2026.01.12 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩33,811 | ₩33,969 | ₩33,811 | ₩33,969 | +0.47% | 100 |
|---|
| 2026.01.08 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩33,891 | ₩33,891 | ₩33,871 | ₩33,871 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,036 | ₩33,036 | ₩32,832 | ₩32,832 | -0.62% | 300 |
|---|
| 2025.12.16 | ₩33,370 | ₩33,370 | ₩33,042 | ₩33,042 | -0.98% | 1.6천 |
|---|
| 2025.12.15 | ₩33,210 | ₩33,210 | ₩33,183 | ₩33,183 | -0.08% | 100 |
|---|
| 2025.12.12 | ₩33,090 | ₩33,090 | ₩33,036 | ₩33,036 | -0.16% | 100 |
|---|
| 2025.12.11 | ₩33,317 | ₩33,571 | ₩33,238 | ₩33,238 | -0.24% | 200 |
|---|
| 2025.12.10 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,953 | ₩32,953 | ₩32,953 | ₩32,953 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩32,956 | ₩32,996 | ₩32,903 | ₩32,957 | +0.00% | 500 |
|---|
| 2025.12.05 | ₩33,063 | ₩33,063 | ₩32,980 | ₩32,980 | -0.25% | 200 |
|---|
| 2025.12.04 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩32,829 | ₩32,829 | ₩32,829 | ₩32,829 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩32,262 | ₩32,323 | ₩32,168 | ₩32,323 | +0.19% | 2.9천 |
|---|
| 2025.11.20 | ₩32,622 | ₩32,622 | ₩32,044 | ₩32,044 | -1.77% | 400 |
|---|
| 2025.11.19 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩32,322 | ₩32,328 | ₩32,322 | ₩32,328 | +0.02% | 900 |
|---|
| 2025.11.17 | ₩32,809 | ₩32,809 | ₩32,670 | ₩32,670 | -0.42% | 100 |
|---|
| 2025.11.14 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,564 | ₩33,564 | ₩33,166 | ₩33,166 | -1.19% | 400 |
|---|
| 2025.11.12 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 1.2천 |
|---|
| 2025.11.11 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 500 |
|---|
| 2025.11.06 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,201 | ₩33,223 | ₩33,116 | ₩33,116 | -0.25% | 9.3천 |
|---|
| 2025.11.03 | ₩33,301 | ₩33,301 | ₩33,278 | ₩33,278 | -0.07% | 100 |
|---|
| 2025.10.31 | ₩33,544 | ₩33,544 | ₩33,417 | ₩33,417 | -0.38% | 2.1천 |
|---|
| 2025.10.30 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,571 | ₩33,718 | ₩33,571 | ₩33,718 | +0.44% | 100 |
|---|
| 2025.10.22 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,601 | ₩33,601 | ₩33,531 | ₩33,531 | -0.21% | 3.2천 |
|---|
| 2025.10.17 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,549 | ₩33,549 | ₩33,410 | ₩33,436 | -0.34% | 6.6천 |
|---|
| 2025.10.14 | ₩33,477 | ₩33,477 | ₩33,344 | ₩33,344 | -0.40% | 1.3천 |
|---|
| 2025.10.13 | ₩33,370 | ₩33,370 | ₩33,330 | ₩33,330 | -0.12% | 1.2천 |
|---|
| 2025.10.10 | ₩33,397 | ₩33,397 | ₩33,078 | ₩33,078 | -0.96% | 7.1천 |
|---|