시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Energy and Remediation ETF 과거 주가
Horizon Kinetics Energy and Remediation ETF · NVIR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Energy and Remediation ETF · NVIR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,914 | ₩52,914 | ₩52,914 | ₩52,914 | 0.00% | 100 |
| 2026.10.08 | ₩52,310 | ₩52,463 | ₩52,310 | ₩52,463 | +0.29% | 400 |
| 2026.10.07 | ₩51,510 | ₩51,530 | ₩51,510 | ₩51,530 | +0.04% | 300 |
| 2026.10.06 | ₩52,217 | ₩52,217 | ₩52,030 | ₩52,214 | -0.01% | 700 |
| 2026.10.05 | ₩51,890 | ₩51,890 | ₩51,890 | ₩51,890 | 0.00% | 100 |
| 2026.10.02 | ₩51,190 | ₩51,268 | ₩51,190 | ₩51,268 | +0.15% | 300 |
| 2026.10.01 | ₩51,103 | ₩51,103 | ₩51,103 | ₩51,103 | 0.00% | 100 |
| 2026.09.30 | ₩50,662 | ₩50,662 | ₩50,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,302 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,709 | ₩50,709 | ₩50,462 | ₩50,462 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,643 | ₩51,706 | ₩51,292 | ₩51,292 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,717 | ₩51,717 | ₩51,717 | ₩51,717 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,733 | ₩51,733 | ₩51,733 | ₩51,733 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,270 | ₩52,270 | ₩52,270 | ₩52,270 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,858 | ₩52,858 | ₩52,681 | ₩52,681 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩52,838 | ₩52,838 | ₩52,838 | ₩52,838 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,338 | ₩53,338 | ₩52,437 | ₩52,437 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,712 | ₩54,192 | ₩53,712 | ₩54,192 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,195 | ₩54,195 | ₩54,195 | ₩54,195 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,592 | ₩54,646 | ₩54,552 | ₩54,566 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩54,873 | ₩54,873 | ₩54,695 | ₩54,695 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,205 | ₩54,205 | ₩54,205 | ₩54,205 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,659 | ₩54,659 | ₩54,458 | ₩54,458 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,434 | ₩54,434 | ₩54,434 | ₩54,434 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,359 | ₩54,359 | ₩54,359 | ₩54,359 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,036 | ₩54,036 | ₩54,036 | ₩54,036 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,338 | ₩53,338 | ₩53,338 | ₩53,338 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,171 | ₩53,858 | ₩53,164 | ₩53,858 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,684 | ₩53,414 | ₩52,684 | ₩53,414 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,362 | ₩53,362 | ₩53,362 | ₩53,362 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,765 | ₩53,765 | ₩53,565 | ₩53,645 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩53,938 | ₩54,419 | ₩53,938 | ₩54,096 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩54,793 | ₩54,793 | ₩54,139 | ₩54,139 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩53,979 | ₩53,979 | ₩53,842 | ₩53,842 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,171 | ₩54,171 | ₩54,171 | ₩54,171 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,259 | ₩54,259 | ₩53,992 | ₩53,999 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩53,925 | ₩53,997 | ₩53,778 | ₩53,997 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,712 | ₩53,712 | ₩53,502 | ₩53,502 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩53,925 | ₩53,925 | ₩53,793 | ₩53,793 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩53,993 | ₩53,993 | ₩53,993 | ₩53,993 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,245 | ₩53,258 | ₩53,245 | ₩53,258 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,317 | ₩52,317 | ₩52,121 | ₩52,121 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩51,963 | ₩51,963 | ₩51,963 | ₩51,963 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,230 | ₩52,407 | ₩52,230 | ₩52,407 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,585 | ₩52,585 | ₩52,585 | ₩52,585 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,790 | ₩52,245 | ₩51,790 | ₩52,245 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,030 | ₩52,269 | ₩52,030 | ₩52,269 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,741 | ₩51,741 | ₩51,741 | ₩51,741 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,291 | ₩51,291 | ₩51,291 | ₩51,291 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,188 | ₩51,188 | ₩51,188 | ₩51,188 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,870 | ₩51,870 | ₩51,420 | ₩51,420 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,071 | ₩53,071 | ₩52,696 | ₩52,696 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,122 | ₩53,122 | ₩53,122 | ₩53,122 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,317 | ₩53,317 | ₩53,317 | ₩53,317 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,504 | ₩52,504 | ₩52,504 | ₩52,504 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,164 | ₩52,164 | ₩51,890 | ₩51,890 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩51,883 | ₩52,076 | ₩51,870 | ₩52,076 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩51,977 | ₩51,977 | ₩51,871 | ₩51,871 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,070 | ₩52,070 | ₩51,310 | ₩51,310 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,084 | ₩52,084 | ₩51,910 | ₩51,910 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩51,857 | ₩51,857 | ₩51,849 | ₩51,849 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,630 | ₩51,630 | ₩51,103 | ₩51,103 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,151 | ₩51,151 | ₩51,151 | ₩51,151 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,123 | ₩51,500 | ₩51,123 | ₩51,500 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,456 | ₩50,456 | ₩50,203 | ₩50,203 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,442 | ₩50,456 | ₩50,298 | ₩50,298 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,638 | ₩50,638 | ₩50,638 | ₩50,638 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,617 | ₩51,758 | ₩51,617 | ₩51,758 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,332 | ₩51,332 | ₩51,332 | ₩51,332 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,869 | ₩51,145 | ₩50,869 | ₩51,145 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩50,869 | ₩50,920 | ₩50,789 | ₩50,920 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,015 | ₩50,015 | ₩50,015 | ₩50,015 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,095 | ₩50,577 | ₩50,095 | ₩50,577 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,828 | ₩49,972 | ₩49,828 | ₩49,972 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,589 | ₩50,589 | ₩50,173 | ₩50,173 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩50,843 | ₩50,843 | ₩50,642 | ₩50,677 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,390 | ₩51,390 | ₩51,109 | ₩51,148 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩51,963 | ₩52,213 | ₩51,963 | ₩52,213 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩51,826 | ₩51,826 | ₩51,826 | ₩51,826 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,537 | ₩52,537 | ₩51,829 | ₩51,829 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,563 | ₩51,798 | ₩51,563 | ₩51,798 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,475 | ₩52,475 | ₩52,475 | ₩52,475 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,777 | ₩52,777 | ₩51,576 | ₩51,576 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,084 | ₩53,558 | ₩53,084 | ₩53,558 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩52,804 | ₩53,511 | ₩52,804 | ₩53,274 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩52,751 | ₩52,938 | ₩52,751 | ₩52,923 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,657 | ₩52,564 | ₩51,657 | ₩52,174 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩51,937 | ₩51,937 | ₩51,663 | ₩51,663 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,564 | ₩52,604 | ₩52,241 | ₩52,241 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,575 | ₩52,575 | ₩52,575 | ₩52,575 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,798 | ₩53,798 | ₩53,798 | ₩53,798 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,805 | ₩54,180 | ₩53,498 | ₩54,149 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,219 | ₩54,219 | ₩54,219 | ₩54,219 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,073 | ₩55,073 | ₩54,440 | ₩54,440 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,486 | ₩54,833 | ₩54,486 | ₩54,833 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,219 | ₩54,219 | ₩54,185 | ₩54,185 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,618 | ₩53,618 | ₩53,538 | ₩53,538 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,044 | ₩53,044 | ₩52,964 | ₩53,036 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩52,859 | ₩52,859 | ₩52,859 | ₩52,859 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,657 | ₩52,755 | ₩52,524 | ₩52,755 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,170 | ₩52,197 | ₩52,110 | ₩52,164 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,470 | ₩51,643 | ₩51,272 | ₩51,272 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩51,923 | ₩51,984 | ₩51,683 | ₩51,984 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,178 | ₩53,325 | ₩52,796 | ₩52,796 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,119 | ₩54,592 | ₩54,119 | ₩54,303 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,172 | ₩54,172 | ₩54,125 | ₩54,132 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,232 | ₩54,232 | ₩53,632 | ₩54,000 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,245 | ₩54,563 | ₩53,245 | ₩54,563 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩53,765 | ₩54,167 | ₩53,765 | ₩54,167 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,494 | ₩53,494 | ₩53,494 | ₩53,494 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩52,978 | ₩53,185 | ₩52,257 | ₩53,111 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,018 | ₩53,058 | ₩53,018 | ₩53,040 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,384 | ₩52,545 | ₩52,384 | ₩52,545 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,243 | ₩51,603 | ₩51,243 | ₩51,510 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,603 | ₩51,603 | ₩51,392 | ₩51,392 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,100 | ₩51,100 | ₩51,100 | ₩51,100 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,204 | ₩52,204 | ₩52,076 | ₩52,076 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩51,786 | ₩51,786 | ₩51,786 | ₩51,786 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,737 | ₩51,737 | ₩51,576 | ₩51,595 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,517 | ₩52,517 | ₩52,350 | ₩52,477 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩51,850 | ₩51,937 | ₩51,850 | ₩51,905 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,697 | ₩52,697 | ₩51,831 | ₩51,831 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,644 | ₩52,644 | ₩51,603 | ₩52,504 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩52,831 | ₩52,903 | ₩52,777 | ₩52,892 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,537 | ₩52,637 | ₩51,830 | ₩52,284 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,491 | ₩52,491 | ₩52,491 | ₩52,491 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,191 | ₩53,245 | ₩52,132 | ₩52,132 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,718 | ₩53,722 | ₩53,718 | ₩53,722 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,033 | ₩55,033 | ₩53,702 | ₩53,702 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,073 | ₩55,126 | ₩54,969 | ₩54,969 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,506 | ₩54,506 | ₩54,506 | ₩54,506 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,488 | ₩54,488 | ₩54,488 | ₩54,488 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩54,806 | ₩54,806 | ₩54,365 | ₩54,371 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,712 | ₩53,765 | ₩53,418 | ₩53,641 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,351 | ₩53,738 | ₩53,351 | ₩53,379 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,551 | ₩53,872 | ₩52,577 | ₩53,403 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,657 | ₩52,741 | ₩52,657 | ₩52,741 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩52,804 | ₩52,938 | ₩52,763 | ₩52,763 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,564 | ₩52,657 | ₩52,350 | ₩52,366 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,097 | ₩52,097 | ₩51,883 | ₩52,096 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,724 | ₩52,724 | ₩52,281 | ₩52,281 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩51,790 | ₩52,804 | ₩51,790 | ₩52,685 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,110 | ₩52,631 | ₩51,817 | ₩52,592 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,430 | ₩52,086 | ₩51,430 | ₩52,086 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,590 | ₩52,190 | ₩51,590 | ₩51,813 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,033 | ₩52,033 | ₩52,033 | ₩52,033 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,284 | ₩52,644 | ₩52,204 | ₩52,525 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩51,897 | ₩52,160 | ₩51,783 | ₩52,160 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,088 | ₩53,088 | ₩53,088 | ₩53,088 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,044 | ₩52,709 | ₩51,937 | ₩52,476 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,333 | ₩52,333 | ₩52,333 | ₩52,333 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,957 | ₩52,190 | ₩51,643 | ₩52,052 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,194 | ₩52,194 | ₩52,194 | ₩52,194 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩51,997 | ₩51,997 | ₩51,551 | ₩51,551 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩51,826 | ₩51,826 | ₩51,826 | ₩51,826 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,711 | ₩51,926 | ₩51,711 | ₩51,926 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,296 | ₩51,296 | ₩51,051 | ₩51,051 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,576 | ₩50,749 | ₩50,576 | ₩50,720 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,642 | ₩50,889 | ₩50,642 | ₩50,792 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩49,842 | ₩49,858 | ₩49,842 | ₩49,858 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,518 | ₩50,518 | ₩50,518 | ₩50,518 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,714 | ₩49,714 | ₩49,714 | ₩49,714 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,668 | ₩49,816 | ₩49,561 | ₩49,816 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,067 | ₩49,642 | ₩48,054 | ₩49,404 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩47,973 | ₩48,088 | ₩47,973 | ₩48,088 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,507 | ₩48,585 | ₩48,507 | ₩48,585 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,511 | ₩48,573 | ₩48,511 | ₩48,517 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,560 | ₩47,860 | ₩47,560 | ₩47,860 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,290 | ₩48,290 | ₩48,290 | ₩48,290 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,908 | ₩48,908 | ₩48,530 | ₩48,530 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,739 | ₩47,739 | ₩47,739 | ₩47,739 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,716 | ₩47,716 | ₩47,716 | ₩47,716 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,280 | ₩47,348 | ₩47,280 | ₩47,348 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,246 | ₩47,246 | ₩47,246 | ₩47,246 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩45,893 | ₩45,970 | ₩45,840 | ₩45,840 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,119 | ₩46,119 | ₩46,037 | ₩46,037 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,199 | ₩46,345 | ₩45,917 | ₩45,917 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,772 | ₩45,985 | ₩45,717 | ₩45,717 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩44,843 | ₩45,175 | ₩44,843 | ₩45,070 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,394 | ₩44,394 | ₩44,394 | ₩44,394 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,050 | ₩44,186 | ₩44,050 | ₩44,186 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,596 | ₩43,596 | ₩43,226 | ₩43,226 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,738 | ₩43,738 | ₩43,685 | ₩43,685 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,077 | ₩44,144 | ₩43,737 | ₩44,093 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,757 | ₩44,102 | ₩43,757 | ₩44,102 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,090 | ₩44,090 | ₩43,476 | ₩43,606 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩43,982 | ₩44,089 | ₩43,982 | ₩44,089 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,663 | ₩43,703 | ₩43,663 | ₩43,703 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,556 | ₩43,556 | ₩43,422 | ₩43,422 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,424 | ₩43,686 | ₩43,424 | ₩43,686 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,024 | ₩44,024 | ₩43,883 | ₩43,883 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,770 | ₩43,770 | ₩43,408 | ₩43,408 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,783 | ₩43,917 | ₩43,316 | ₩43,316 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,530 | ₩43,580 | ₩43,422 | ₩43,580 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,950 | ₩43,950 | ₩43,690 | ₩43,922 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩44,958 | ₩45,022 | ₩44,297 | ₩44,310 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩44,891 | ₩44,915 | ₩44,891 | ₩44,915 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,078 | ₩45,130 | ₩44,671 | ₩44,671 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,192 | ₩45,192 | ₩44,733 | ₩44,733 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,318 | ₩45,342 | ₩45,318 | ₩45,342 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,095 | ₩45,095 | ₩45,068 | ₩45,068 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,088 | ₩44,088 | ₩44,088 | ₩44,088 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,757 | ₩44,757 | ₩44,549 | ₩44,549 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,170 | ₩44,170 | ₩44,124 | ₩44,124 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,370 | ₩43,595 | ₩43,370 | ₩43,595 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,356 | ₩43,556 | ₩43,356 | ₩43,416 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,383 | ₩43,383 | ₩43,065 | ₩43,065 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,564 | ₩43,669 | ₩43,464 | ₩43,669 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,337 | ₩44,337 | ₩43,659 | ₩43,659 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,504 | ₩44,504 | ₩43,810 | ₩43,810 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,737 | ₩44,737 | ₩44,737 | ₩44,737 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,057 | ₩44,241 | ₩44,057 | ₩44,241 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,609 | ₩42,609 | ₩42,609 | ₩42,609 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,036 | ₩43,097 | ₩43,036 | ₩43,097 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,981 | ₩42,981 | ₩42,921 | ₩42,921 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,236 | ₩43,356 | ₩43,236 | ₩43,326 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,476 | ₩43,530 | ₩43,347 | ₩43,347 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,650 | ₩43,650 | ₩43,452 | ₩43,452 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩42,929 | ₩42,929 | ₩42,802 | ₩42,802 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,048 | ₩43,048 | ₩42,827 | ₩42,827 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩42,863 | ₩42,956 | ₩42,863 | ₩42,921 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,075 | ₩42,169 | ₩42,075 | ₩42,169 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,529 | ₩42,529 | ₩42,042 | ₩42,042 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,676 | ₩42,796 | ₩42,676 | ₩42,776 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,335 | ₩42,335 | ₩42,335 | ₩42,335 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,529 | ₩42,649 | ₩41,714 | ₩41,714 | -1.92% | 700 |
|---|