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 | ₩52,967 | ₩52,967 | ₩52,967 | ₩52,967 | 0.00% | 100 |
| 2026.10.08 | ₩52,363 | ₩52,516 | ₩52,363 | ₩52,516 | +0.29% | 400 |
| 2026.10.07 | ₩51,562 | ₩51,582 | ₩51,562 | ₩51,582 | +0.04% | 300 |
| 2026.10.06 | ₩52,270 | ₩52,270 | ₩52,083 | ₩52,267 | -0.01% | 700 |
| 2026.10.05 | ₩51,943 | ₩51,943 | ₩51,943 | ₩51,943 | 0.00% | 100 |
| 2026.10.02 | ₩51,241 | ₩51,320 | ₩51,241 | ₩51,320 | +0.15% | 300 |
| 2026.10.01 | ₩51,154 | ₩51,154 | ₩51,154 | ₩51,154 | 0.00% | 100 |
| 2026.09.30 | ₩50,714 | ₩50,714 | ₩50,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,353 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,760 | ₩50,760 | ₩50,513 | ₩50,513 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,695 | ₩51,758 | ₩51,344 | ₩51,344 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,769 | ₩51,769 | ₩51,769 | ₩51,769 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,785 | ₩51,785 | ₩51,785 | ₩51,785 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,896 | ₩51,896 | ₩51,896 | ₩51,896 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,323 | ₩52,323 | ₩52,323 | ₩52,323 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,911 | ₩52,911 | ₩52,735 | ₩52,735 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩52,891 | ₩52,891 | ₩52,891 | ₩52,891 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,392 | ₩53,392 | ₩52,490 | ₩52,490 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,270 | ₩54,270 | ₩54,270 | ₩54,270 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,626 | ₩53,626 | ₩53,626 | ₩53,626 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,766 | ₩54,247 | ₩53,766 | ₩54,247 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,250 | ₩54,250 | ₩54,250 | ₩54,250 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,648 | ₩54,701 | ₩54,608 | ₩54,621 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩54,928 | ₩54,928 | ₩54,750 | ₩54,750 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,260 | ₩54,260 | ₩54,260 | ₩54,260 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,714 | ₩54,714 | ₩54,513 | ₩54,513 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,489 | ₩54,489 | ₩54,489 | ₩54,489 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,414 | ₩54,414 | ₩54,414 | ₩54,414 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,091 | ₩54,091 | ₩54,091 | ₩54,091 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,392 | ₩53,392 | ₩53,392 | ₩53,392 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,225 | ₩53,913 | ₩53,218 | ₩53,913 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,737 | ₩53,468 | ₩52,737 | ₩53,468 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,416 | ₩53,416 | ₩53,416 | ₩53,416 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,819 | ₩53,819 | ₩53,619 | ₩53,699 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩53,993 | ₩54,474 | ₩53,993 | ₩54,151 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩54,848 | ₩54,848 | ₩54,193 | ₩54,193 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩54,033 | ₩54,033 | ₩53,897 | ₩53,897 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,225 | ₩54,225 | ₩54,225 | ₩54,225 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,314 | ₩54,314 | ₩54,046 | ₩54,053 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩53,980 | ₩54,052 | ₩53,833 | ₩54,052 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,766 | ₩53,766 | ₩53,556 | ₩53,556 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩53,980 | ₩53,980 | ₩53,847 | ₩53,847 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩54,048 | ₩54,048 | ₩54,048 | ₩54,048 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,298 | ₩53,312 | ₩53,298 | ₩53,312 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,370 | ₩52,370 | ₩52,174 | ₩52,174 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,283 | ₩52,460 | ₩52,283 | ₩52,460 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,639 | ₩52,639 | ₩52,639 | ₩52,639 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,842 | ₩52,298 | ₩51,842 | ₩52,298 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,083 | ₩52,322 | ₩52,083 | ₩52,322 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,793 | ₩51,793 | ₩51,793 | ₩51,793 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,343 | ₩51,343 | ₩51,343 | ₩51,343 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,240 | ₩51,240 | ₩51,240 | ₩51,240 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,923 | ₩51,923 | ₩51,472 | ₩51,472 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,125 | ₩53,125 | ₩52,749 | ₩52,749 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,176 | ₩53,176 | ₩53,176 | ₩53,176 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,371 | ₩53,371 | ₩53,371 | ₩53,371 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,557 | ₩52,557 | ₩52,557 | ₩52,557 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,216 | ₩52,216 | ₩51,943 | ₩51,943 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩51,936 | ₩52,128 | ₩51,923 | ₩52,128 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩52,029 | ₩52,029 | ₩51,924 | ₩51,924 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,123 | ₩52,123 | ₩51,362 | ₩51,362 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,136 | ₩52,136 | ₩51,963 | ₩51,963 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩51,909 | ₩51,909 | ₩51,901 | ₩51,901 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,682 | ₩51,682 | ₩51,154 | ₩51,154 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,203 | ₩51,203 | ₩51,203 | ₩51,203 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,174 | ₩51,553 | ₩51,174 | ₩51,553 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,085 | ₩51,085 | ₩51,085 | ₩51,085 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,507 | ₩50,507 | ₩50,254 | ₩50,254 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,493 | ₩50,507 | ₩50,349 | ₩50,349 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,690 | ₩50,690 | ₩50,690 | ₩50,690 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,669 | ₩51,810 | ₩51,669 | ₩51,810 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,384 | ₩51,384 | ₩51,384 | ₩51,384 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,921 | ₩51,197 | ₩50,921 | ₩51,197 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩50,921 | ₩50,971 | ₩50,841 | ₩50,971 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,066 | ₩50,066 | ₩50,066 | ₩50,066 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,146 | ₩50,628 | ₩50,146 | ₩50,628 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,751 | ₩50,751 | ₩50,751 | ₩50,751 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,879 | ₩50,023 | ₩49,879 | ₩50,023 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,640 | ₩50,640 | ₩50,223 | ₩50,223 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩50,894 | ₩50,894 | ₩50,694 | ₩50,728 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,442 | ₩51,442 | ₩51,161 | ₩51,200 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩52,016 | ₩52,266 | ₩52,016 | ₩52,266 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩51,878 | ₩51,878 | ₩51,878 | ₩51,878 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,590 | ₩52,590 | ₩51,881 | ₩51,881 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,615 | ₩51,850 | ₩51,615 | ₩51,850 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,528 | ₩52,528 | ₩52,528 | ₩52,528 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,831 | ₩52,831 | ₩51,629 | ₩51,629 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,138 | ₩53,612 | ₩53,138 | ₩53,612 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩52,858 | ₩53,566 | ₩52,858 | ₩53,328 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩52,804 | ₩52,991 | ₩52,804 | ₩52,976 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,709 | ₩52,617 | ₩51,709 | ₩52,227 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩51,989 | ₩51,989 | ₩51,715 | ₩51,715 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,617 | ₩52,657 | ₩52,294 | ₩52,294 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,628 | ₩52,628 | ₩52,628 | ₩52,628 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,853 | ₩53,853 | ₩53,853 | ₩53,853 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,859 | ₩54,235 | ₩53,552 | ₩54,204 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,274 | ₩54,274 | ₩54,274 | ₩54,274 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,128 | ₩55,128 | ₩54,495 | ₩54,495 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,541 | ₩54,888 | ₩54,541 | ₩54,888 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,274 | ₩54,274 | ₩54,240 | ₩54,240 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,672 | ₩53,672 | ₩53,592 | ₩53,592 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,098 | ₩53,098 | ₩53,018 | ₩53,090 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩52,912 | ₩52,912 | ₩52,912 | ₩52,912 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,711 | ₩52,808 | ₩52,577 | ₩52,808 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,223 | ₩52,250 | ₩52,163 | ₩52,216 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,522 | ₩51,695 | ₩51,324 | ₩51,324 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩51,976 | ₩52,036 | ₩51,736 | ₩52,036 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,232 | ₩53,379 | ₩52,850 | ₩52,850 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,173 | ₩54,648 | ₩54,173 | ₩54,358 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,227 | ₩54,227 | ₩54,180 | ₩54,187 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,287 | ₩54,287 | ₩53,686 | ₩54,054 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,298 | ₩54,618 | ₩53,298 | ₩54,618 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩53,819 | ₩54,221 | ₩53,819 | ₩54,221 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,559 | ₩53,559 | ₩53,559 | ₩53,559 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,548 | ₩53,548 | ₩53,548 | ₩53,548 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,031 | ₩53,238 | ₩52,310 | ₩53,165 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,071 | ₩53,111 | ₩53,071 | ₩53,094 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,437 | ₩52,598 | ₩52,437 | ₩52,598 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,295 | ₩51,655 | ₩51,295 | ₩51,562 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,655 | ₩51,655 | ₩51,444 | ₩51,444 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,152 | ₩51,152 | ₩51,152 | ₩51,152 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,256 | ₩52,256 | ₩52,128 | ₩52,128 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩51,838 | ₩51,838 | ₩51,838 | ₩51,838 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,789 | ₩51,789 | ₩51,629 | ₩51,647 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,570 | ₩52,570 | ₩52,403 | ₩52,530 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩51,903 | ₩51,989 | ₩51,903 | ₩51,957 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,751 | ₩52,751 | ₩51,884 | ₩51,884 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,697 | ₩52,697 | ₩51,655 | ₩52,557 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩52,884 | ₩52,956 | ₩52,831 | ₩52,946 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,590 | ₩52,691 | ₩51,882 | ₩52,337 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,544 | ₩52,544 | ₩52,544 | ₩52,544 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,245 | ₩53,298 | ₩52,184 | ₩52,184 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,773 | ₩53,777 | ₩53,773 | ₩53,777 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,088 | ₩55,088 | ₩53,757 | ₩53,757 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,128 | ₩55,182 | ₩55,024 | ₩55,024 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,561 | ₩54,561 | ₩54,561 | ₩54,561 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,543 | ₩54,543 | ₩54,543 | ₩54,543 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩54,861 | ₩54,861 | ₩54,420 | ₩54,426 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,766 | ₩53,819 | ₩53,472 | ₩53,695 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,405 | ₩53,793 | ₩53,405 | ₩53,433 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,606 | ₩53,926 | ₩52,631 | ₩53,457 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,711 | ₩52,795 | ₩52,711 | ₩52,795 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩52,858 | ₩52,991 | ₩52,816 | ₩52,816 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,617 | ₩52,711 | ₩52,403 | ₩52,419 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,150 | ₩52,150 | ₩51,936 | ₩52,148 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,777 | ₩52,777 | ₩52,334 | ₩52,334 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩51,842 | ₩52,858 | ₩51,842 | ₩52,739 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,163 | ₩52,684 | ₩51,869 | ₩52,645 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,482 | ₩52,139 | ₩51,482 | ₩52,139 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,642 | ₩52,243 | ₩51,642 | ₩51,865 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,086 | ₩52,086 | ₩52,086 | ₩52,086 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,337 | ₩52,697 | ₩52,256 | ₩52,578 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩51,949 | ₩52,212 | ₩51,836 | ₩52,212 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,142 | ₩53,142 | ₩53,142 | ₩53,142 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,096 | ₩52,763 | ₩51,989 | ₩52,529 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,386 | ₩52,386 | ₩52,386 | ₩52,386 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩52,009 | ₩52,243 | ₩51,695 | ₩52,104 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,247 | ₩52,247 | ₩52,247 | ₩52,247 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩52,049 | ₩52,049 | ₩51,603 | ₩51,603 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩51,878 | ₩51,878 | ₩51,878 | ₩51,878 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,764 | ₩51,979 | ₩51,764 | ₩51,979 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,348 | ₩51,348 | ₩51,102 | ₩51,102 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,627 | ₩50,800 | ₩50,627 | ₩50,771 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,694 | ₩50,941 | ₩50,694 | ₩50,843 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩49,892 | ₩49,908 | ₩49,892 | ₩49,908 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,569 | ₩50,569 | ₩50,569 | ₩50,569 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,718 | ₩49,867 | ₩49,612 | ₩49,867 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,116 | ₩49,692 | ₩48,102 | ₩49,454 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩48,022 | ₩48,137 | ₩48,022 | ₩48,137 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,556 | ₩48,634 | ₩48,556 | ₩48,634 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,560 | ₩48,622 | ₩48,560 | ₩48,566 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,608 | ₩47,908 | ₩47,608 | ₩47,908 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,957 | ₩48,957 | ₩48,579 | ₩48,579 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,787 | ₩47,787 | ₩47,787 | ₩47,787 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,764 | ₩47,764 | ₩47,764 | ₩47,764 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,490 | ₩47,490 | ₩47,490 | ₩47,490 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,784 | ₩47,784 | ₩47,784 | ₩47,784 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,327 | ₩47,396 | ₩47,327 | ₩47,396 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,294 | ₩47,294 | ₩47,294 | ₩47,294 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩45,939 | ₩46,017 | ₩45,886 | ₩45,886 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,165 | ₩46,165 | ₩46,084 | ₩46,084 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,245 | ₩46,392 | ₩45,964 | ₩45,964 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,818 | ₩46,032 | ₩45,763 | ₩45,763 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩44,888 | ₩45,221 | ₩44,888 | ₩45,115 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,095 | ₩44,231 | ₩44,095 | ₩44,231 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,104 | ₩44,104 | ₩44,104 | ₩44,104 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,641 | ₩43,641 | ₩43,269 | ₩43,269 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,782 | ₩43,782 | ₩43,729 | ₩43,729 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,121 | ₩44,188 | ₩43,781 | ₩44,138 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,801 | ₩44,147 | ₩43,801 | ₩44,147 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,135 | ₩44,135 | ₩43,520 | ₩43,650 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩44,027 | ₩44,133 | ₩44,027 | ₩44,133 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,707 | ₩43,747 | ₩43,707 | ₩43,747 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,601 | ₩43,601 | ₩43,466 | ₩43,466 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,468 | ₩43,730 | ₩43,468 | ₩43,730 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,068 | ₩44,068 | ₩43,928 | ₩43,928 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,814 | ₩43,814 | ₩43,452 | ₩43,452 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,828 | ₩43,961 | ₩43,360 | ₩43,360 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,574 | ₩43,625 | ₩43,466 | ₩43,625 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,995 | ₩43,995 | ₩43,734 | ₩43,967 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩45,003 | ₩45,067 | ₩44,342 | ₩44,355 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩44,936 | ₩44,960 | ₩44,936 | ₩44,960 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,123 | ₩45,175 | ₩44,716 | ₩44,716 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,238 | ₩45,238 | ₩44,779 | ₩44,779 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,364 | ₩45,388 | ₩45,364 | ₩45,388 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,141 | ₩45,141 | ₩45,114 | ₩45,114 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,803 | ₩44,803 | ₩44,594 | ₩44,594 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,215 | ₩44,215 | ₩44,168 | ₩44,168 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,414 | ₩43,639 | ₩43,414 | ₩43,639 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,400 | ₩43,601 | ₩43,400 | ₩43,460 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,427 | ₩43,427 | ₩43,109 | ₩43,109 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,609 | ₩43,713 | ₩43,508 | ₩43,713 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,382 | ₩44,382 | ₩43,703 | ₩43,703 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,617 | ₩44,617 | ₩44,617 | ₩44,617 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,549 | ₩44,549 | ₩43,854 | ₩43,854 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,101 | ₩44,286 | ₩44,101 | ₩44,286 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,080 | ₩43,141 | ₩43,080 | ₩43,141 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩43,025 | ₩43,025 | ₩42,965 | ₩42,965 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,280 | ₩43,400 | ₩43,280 | ₩43,369 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,520 | ₩43,574 | ₩43,391 | ₩43,391 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,694 | ₩43,694 | ₩43,496 | ₩43,496 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩42,973 | ₩42,973 | ₩42,846 | ₩42,846 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,092 | ₩43,092 | ₩42,870 | ₩42,870 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩42,906 | ₩42,999 | ₩42,906 | ₩42,965 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,118 | ₩42,211 | ₩42,118 | ₩42,211 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,572 | ₩42,572 | ₩42,084 | ₩42,084 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,719 | ₩42,839 | ₩42,719 | ₩42,819 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,537 | ₩42,537 | ₩42,537 | ₩42,537 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,572 | ₩42,692 | ₩41,756 | ₩41,756 | -1.92% | 700 |
|---|