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 | ₩52,911 | ₩52,911 | ₩52,911 | ₩52,911 | 0.00% | 100 |
| 2026.10.08 | ₩52,308 | ₩52,460 | ₩52,308 | ₩52,460 | +0.29% | 400 |
| 2026.10.07 | ₩51,507 | ₩51,527 | ₩51,507 | ₩51,527 | +0.04% | 300 |
| 2026.10.06 | ₩52,214 | ₩52,214 | ₩52,027 | ₩52,212 | -0.01% | 700 |
| 2026.10.05 | ₩51,887 | ₩51,887 | ₩51,887 | ₩51,887 | 0.00% | 100 |
| 2026.10.02 | ₩51,187 | ₩51,266 | ₩51,187 | ₩51,266 | +0.15% | 300 |
| 2026.10.01 | ₩51,100 | ₩51,100 | ₩51,100 | ₩51,100 | 0.00% | 100 |
| 2026.09.30 | ₩50,660 | ₩50,660 | ₩50,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,299 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,706 | ₩50,706 | ₩50,460 | ₩50,460 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,641 | ₩51,703 | ₩51,290 | ₩51,290 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,714 | ₩51,714 | ₩51,714 | ₩51,714 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,927 | ₩51,927 | ₩51,927 | ₩51,927 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,730 | ₩51,730 | ₩51,730 | ₩51,730 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,841 | ₩51,841 | ₩51,841 | ₩51,841 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,268 | ₩52,268 | ₩52,268 | ₩52,268 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,855 | ₩52,855 | ₩52,679 | ₩52,679 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩52,835 | ₩52,835 | ₩52,835 | ₩52,835 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,335 | ₩53,335 | ₩52,434 | ₩52,434 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,212 | ₩54,212 | ₩54,212 | ₩54,212 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,569 | ₩53,569 | ₩53,569 | ₩53,569 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,709 | ₩54,189 | ₩53,709 | ₩54,189 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,192 | ₩54,192 | ₩54,192 | ₩54,192 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,589 | ₩54,643 | ₩54,549 | ₩54,563 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩54,870 | ₩54,870 | ₩54,692 | ₩54,692 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,656 | ₩54,656 | ₩54,455 | ₩54,455 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,431 | ₩54,431 | ₩54,431 | ₩54,431 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,356 | ₩54,356 | ₩54,356 | ₩54,356 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,335 | ₩53,335 | ₩53,335 | ₩53,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,168 | ₩53,856 | ₩53,162 | ₩53,856 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,681 | ₩53,411 | ₩52,681 | ₩53,411 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,359 | ₩53,359 | ₩53,359 | ₩53,359 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,762 | ₩53,762 | ₩53,562 | ₩53,642 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩53,936 | ₩54,416 | ₩53,936 | ₩54,093 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩54,790 | ₩54,790 | ₩54,136 | ₩54,136 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩53,976 | ₩53,976 | ₩53,840 | ₩53,840 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,168 | ₩54,168 | ₩54,168 | ₩54,168 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,256 | ₩54,256 | ₩53,989 | ₩53,996 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩53,922 | ₩53,994 | ₩53,776 | ₩53,994 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,709 | ₩53,709 | ₩53,499 | ₩53,499 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩53,922 | ₩53,922 | ₩53,790 | ₩53,790 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩53,990 | ₩53,990 | ₩53,990 | ₩53,990 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,242 | ₩53,255 | ₩53,242 | ₩53,255 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,314 | ₩52,314 | ₩52,118 | ₩52,118 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩51,961 | ₩51,961 | ₩51,961 | ₩51,961 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,228 | ₩52,404 | ₩52,228 | ₩52,404 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,583 | ₩52,583 | ₩52,583 | ₩52,583 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,787 | ₩52,242 | ₩51,787 | ₩52,242 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,027 | ₩52,266 | ₩52,027 | ₩52,266 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,738 | ₩51,738 | ₩51,738 | ₩51,738 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,288 | ₩51,288 | ₩51,288 | ₩51,288 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,185 | ₩51,185 | ₩51,185 | ₩51,185 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,867 | ₩51,867 | ₩51,418 | ₩51,418 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,068 | ₩53,068 | ₩52,693 | ₩52,693 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,119 | ₩53,119 | ₩53,119 | ₩53,119 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,314 | ₩53,314 | ₩53,314 | ₩53,314 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,501 | ₩52,501 | ₩52,501 | ₩52,501 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,161 | ₩52,161 | ₩51,887 | ₩51,887 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩51,881 | ₩52,073 | ₩51,867 | ₩52,073 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩51,974 | ₩51,974 | ₩51,869 | ₩51,869 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,068 | ₩52,068 | ₩51,307 | ₩51,307 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,081 | ₩52,081 | ₩51,907 | ₩51,907 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩51,854 | ₩51,854 | ₩51,846 | ₩51,846 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,627 | ₩51,627 | ₩51,100 | ₩51,100 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,148 | ₩51,148 | ₩51,148 | ₩51,148 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,120 | ₩51,498 | ₩51,120 | ₩51,498 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,031 | ₩51,031 | ₩51,031 | ₩51,031 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,453 | ₩50,453 | ₩50,201 | ₩50,201 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,440 | ₩50,453 | ₩50,295 | ₩50,295 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,614 | ₩51,755 | ₩51,614 | ₩51,755 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,330 | ₩51,330 | ₩51,330 | ₩51,330 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,867 | ₩51,143 | ₩50,867 | ₩51,143 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩50,867 | ₩50,917 | ₩50,787 | ₩50,917 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,013 | ₩50,013 | ₩50,013 | ₩50,013 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,093 | ₩50,574 | ₩50,093 | ₩50,574 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,697 | ₩50,697 | ₩50,697 | ₩50,697 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,826 | ₩49,970 | ₩49,826 | ₩49,970 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,586 | ₩50,586 | ₩50,170 | ₩50,170 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩50,840 | ₩50,840 | ₩50,640 | ₩50,674 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,387 | ₩51,387 | ₩51,107 | ₩51,145 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩51,961 | ₩52,210 | ₩51,961 | ₩52,210 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩51,823 | ₩51,823 | ₩51,823 | ₩51,823 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,535 | ₩52,535 | ₩51,826 | ₩51,826 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,560 | ₩51,795 | ₩51,560 | ₩51,795 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,472 | ₩52,472 | ₩52,472 | ₩52,472 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,775 | ₩52,775 | ₩51,574 | ₩51,574 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,082 | ₩53,555 | ₩53,082 | ₩53,555 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩52,801 | ₩53,509 | ₩52,801 | ₩53,271 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩52,748 | ₩52,935 | ₩52,748 | ₩52,920 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,654 | ₩52,561 | ₩51,654 | ₩52,172 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩51,934 | ₩51,934 | ₩51,661 | ₩51,661 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,561 | ₩52,601 | ₩52,238 | ₩52,238 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,572 | ₩52,572 | ₩52,572 | ₩52,572 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,796 | ₩53,796 | ₩53,796 | ₩53,796 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,802 | ₩54,177 | ₩53,495 | ₩54,146 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,216 | ₩54,216 | ₩54,216 | ₩54,216 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,070 | ₩55,070 | ₩54,437 | ₩54,437 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,483 | ₩54,830 | ₩54,483 | ₩54,830 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,216 | ₩54,216 | ₩54,182 | ₩54,182 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,615 | ₩53,615 | ₩53,535 | ₩53,535 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,042 | ₩53,042 | ₩52,962 | ₩53,034 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,655 | ₩52,752 | ₩52,521 | ₩52,752 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,168 | ₩52,194 | ₩52,108 | ₩52,161 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,467 | ₩51,641 | ₩51,270 | ₩51,270 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩51,921 | ₩51,981 | ₩51,681 | ₩51,981 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,175 | ₩53,322 | ₩52,793 | ₩52,793 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,116 | ₩54,589 | ₩54,116 | ₩54,300 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,169 | ₩54,169 | ₩54,122 | ₩54,129 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,229 | ₩54,229 | ₩53,629 | ₩53,997 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,242 | ₩54,560 | ₩53,242 | ₩54,560 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩53,762 | ₩54,164 | ₩53,762 | ₩54,164 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,502 | ₩53,502 | ₩53,502 | ₩53,502 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,491 | ₩53,491 | ₩53,491 | ₩53,491 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩52,975 | ₩53,182 | ₩52,254 | ₩53,108 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,015 | ₩53,055 | ₩53,015 | ₩53,038 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,381 | ₩52,543 | ₩52,381 | ₩52,543 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,240 | ₩51,600 | ₩51,240 | ₩51,507 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,600 | ₩51,600 | ₩51,390 | ₩51,390 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,201 | ₩52,201 | ₩52,073 | ₩52,073 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩51,783 | ₩51,783 | ₩51,783 | ₩51,783 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,734 | ₩51,734 | ₩51,574 | ₩51,592 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,515 | ₩52,515 | ₩52,348 | ₩52,474 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩51,847 | ₩51,934 | ₩51,847 | ₩51,902 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,695 | ₩52,695 | ₩51,829 | ₩51,829 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,641 | ₩52,641 | ₩51,600 | ₩52,501 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩52,828 | ₩52,900 | ₩52,775 | ₩52,889 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,535 | ₩52,635 | ₩51,827 | ₩52,281 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,488 | ₩52,488 | ₩52,488 | ₩52,488 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,188 | ₩53,242 | ₩52,129 | ₩52,129 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,715 | ₩53,719 | ₩53,715 | ₩53,719 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,030 | ₩55,030 | ₩53,699 | ₩53,699 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,070 | ₩55,123 | ₩54,966 | ₩54,966 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,503 | ₩54,503 | ₩54,503 | ₩54,503 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,485 | ₩54,485 | ₩54,485 | ₩54,485 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩54,803 | ₩54,803 | ₩54,363 | ₩54,368 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,709 | ₩53,762 | ₩53,415 | ₩53,638 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,349 | ₩53,735 | ₩53,349 | ₩53,377 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,549 | ₩53,869 | ₩52,575 | ₩53,401 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,655 | ₩52,739 | ₩52,655 | ₩52,739 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩52,801 | ₩52,935 | ₩52,760 | ₩52,760 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,561 | ₩52,655 | ₩52,348 | ₩52,364 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,094 | ₩52,094 | ₩51,881 | ₩52,093 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,721 | ₩52,721 | ₩52,278 | ₩52,278 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩51,787 | ₩52,801 | ₩51,787 | ₩52,683 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,108 | ₩52,628 | ₩51,814 | ₩52,589 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,427 | ₩52,084 | ₩51,427 | ₩52,084 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,587 | ₩52,188 | ₩51,587 | ₩51,810 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,030 | ₩52,030 | ₩52,030 | ₩52,030 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,281 | ₩52,641 | ₩52,201 | ₩52,523 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩51,894 | ₩52,157 | ₩51,781 | ₩52,157 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,086 | ₩53,086 | ₩53,086 | ₩53,086 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,041 | ₩52,707 | ₩51,934 | ₩52,473 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,954 | ₩52,188 | ₩51,641 | ₩52,049 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩51,994 | ₩51,994 | ₩51,548 | ₩51,548 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩51,823 | ₩51,823 | ₩51,823 | ₩51,823 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,709 | ₩51,923 | ₩51,709 | ₩51,923 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,294 | ₩51,294 | ₩51,048 | ₩51,048 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,573 | ₩50,746 | ₩50,573 | ₩50,717 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,640 | ₩50,887 | ₩50,640 | ₩50,789 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩49,839 | ₩49,855 | ₩49,839 | ₩49,855 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,516 | ₩50,516 | ₩50,516 | ₩50,516 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,711 | ₩49,711 | ₩49,711 | ₩49,711 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,666 | ₩49,814 | ₩49,559 | ₩49,814 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,064 | ₩49,639 | ₩48,051 | ₩49,401 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩47,971 | ₩48,086 | ₩47,971 | ₩48,086 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,505 | ₩48,582 | ₩48,505 | ₩48,582 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,509 | ₩48,570 | ₩48,509 | ₩48,514 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,557 | ₩47,858 | ₩47,557 | ₩47,858 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,287 | ₩48,287 | ₩48,287 | ₩48,287 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,905 | ₩48,905 | ₩48,527 | ₩48,527 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,713 | ₩47,713 | ₩47,713 | ₩47,713 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,440 | ₩47,440 | ₩47,440 | ₩47,440 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,733 | ₩47,733 | ₩47,733 | ₩47,733 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,277 | ₩47,345 | ₩47,277 | ₩47,345 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩45,891 | ₩45,968 | ₩45,837 | ₩45,837 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,116 | ₩46,116 | ₩46,035 | ₩46,035 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,196 | ₩46,343 | ₩45,915 | ₩45,915 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,769 | ₩45,983 | ₩45,715 | ₩45,715 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩44,841 | ₩45,173 | ₩44,841 | ₩45,067 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,048 | ₩44,184 | ₩44,048 | ₩44,184 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,594 | ₩43,594 | ₩43,223 | ₩43,223 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,736 | ₩43,736 | ₩43,682 | ₩43,682 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,075 | ₩44,141 | ₩43,734 | ₩44,091 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,754 | ₩44,100 | ₩43,754 | ₩44,100 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,088 | ₩44,088 | ₩43,474 | ₩43,604 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩43,980 | ₩44,087 | ₩43,980 | ₩44,087 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,661 | ₩43,701 | ₩43,661 | ₩43,701 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,554 | ₩43,554 | ₩43,419 | ₩43,419 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,422 | ₩43,684 | ₩43,422 | ₩43,684 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,021 | ₩44,021 | ₩43,881 | ₩43,881 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,768 | ₩43,768 | ₩43,406 | ₩43,406 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,781 | ₩43,914 | ₩43,314 | ₩43,314 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,527 | ₩43,578 | ₩43,419 | ₩43,578 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,948 | ₩43,948 | ₩43,688 | ₩43,920 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩44,955 | ₩45,019 | ₩44,295 | ₩44,308 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩44,889 | ₩44,913 | ₩44,889 | ₩44,913 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,075 | ₩45,127 | ₩44,668 | ₩44,668 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,190 | ₩45,190 | ₩44,731 | ₩44,731 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,378 | ₩45,378 | ₩45,378 | ₩45,378 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,316 | ₩45,340 | ₩45,316 | ₩45,340 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,093 | ₩45,093 | ₩45,066 | ₩45,066 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,085 | ₩44,085 | ₩44,085 | ₩44,085 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,755 | ₩44,755 | ₩44,547 | ₩44,547 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,496 | ₩44,496 | ₩44,496 | ₩44,496 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,168 | ₩44,168 | ₩44,121 | ₩44,121 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,367 | ₩43,593 | ₩43,367 | ₩43,593 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,354 | ₩43,554 | ₩43,354 | ₩43,414 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,381 | ₩43,381 | ₩43,063 | ₩43,063 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,562 | ₩43,666 | ₩43,462 | ₩43,666 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,776 | ₩43,776 | ₩43,776 | ₩43,776 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,335 | ₩44,335 | ₩43,657 | ₩43,657 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,502 | ₩44,502 | ₩43,808 | ₩43,808 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,735 | ₩44,735 | ₩44,735 | ₩44,735 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,055 | ₩44,239 | ₩44,055 | ₩44,239 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,628 | ₩43,628 | ₩43,628 | ₩43,628 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,179 | ₩43,179 | ₩43,179 | ₩43,179 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,034 | ₩43,095 | ₩43,034 | ₩43,095 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,531 | ₩42,531 | ₩42,531 | ₩42,531 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,979 | ₩42,979 | ₩42,919 | ₩42,919 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,234 | ₩43,354 | ₩43,234 | ₩43,323 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,474 | ₩43,527 | ₩43,345 | ₩43,345 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,648 | ₩43,648 | ₩43,450 | ₩43,450 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩42,927 | ₩42,927 | ₩42,800 | ₩42,800 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,046 | ₩43,046 | ₩42,824 | ₩42,824 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩42,860 | ₩42,954 | ₩42,860 | ₩42,919 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,073 | ₩42,166 | ₩42,073 | ₩42,166 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,527 | ₩42,527 | ₩42,040 | ₩42,040 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,673 | ₩42,794 | ₩42,673 | ₩42,774 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,527 | ₩42,647 | ₩41,711 | ₩41,711 | -1.92% | 700 |
|---|