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 | ₩52,973 | ₩52,973 | ₩52,973 | ₩52,973 | 0.00% | 100 |
| 2026.10.08 | ₩52,370 | ₩52,522 | ₩52,370 | ₩52,522 | +0.29% | 400 |
| 2026.10.07 | ₩51,568 | ₩51,588 | ₩51,568 | ₩51,588 | +0.04% | 300 |
| 2026.10.06 | ₩52,276 | ₩52,276 | ₩52,089 | ₩52,273 | -0.01% | 700 |
| 2026.10.05 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 100 |
| 2026.10.02 | ₩51,247 | ₩51,326 | ₩51,247 | ₩51,326 | +0.15% | 300 |
| 2026.10.01 | ₩51,161 | ₩51,161 | ₩51,161 | ₩51,161 | 0.00% | 100 |
| 2026.09.30 | ₩50,720 | ₩50,720 | ₩50,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,359 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,766 | ₩50,766 | ₩50,519 | ₩50,519 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,702 | ₩51,764 | ₩51,350 | ₩51,350 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,775 | ₩51,775 | ₩51,775 | ₩51,775 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,989 | ₩51,989 | ₩51,989 | ₩51,989 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,791 | ₩51,791 | ₩51,791 | ₩51,791 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,917 | ₩52,917 | ₩52,741 | ₩52,741 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩52,897 | ₩52,897 | ₩52,897 | ₩52,897 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,398 | ₩53,398 | ₩52,497 | ₩52,497 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,276 | ₩54,276 | ₩54,276 | ₩54,276 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,632 | ₩53,632 | ₩53,632 | ₩53,632 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,772 | ₩54,253 | ₩53,772 | ₩54,253 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,256 | ₩54,256 | ₩54,256 | ₩54,256 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,654 | ₩54,708 | ₩54,614 | ₩54,627 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩54,935 | ₩54,935 | ₩54,757 | ₩54,757 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,267 | ₩54,267 | ₩54,267 | ₩54,267 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,721 | ₩54,721 | ₩54,519 | ₩54,519 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,495 | ₩54,495 | ₩54,495 | ₩54,495 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,420 | ₩54,420 | ₩54,420 | ₩54,420 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,097 | ₩54,097 | ₩54,097 | ₩54,097 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,398 | ₩53,398 | ₩53,398 | ₩53,398 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,231 | ₩53,919 | ₩53,225 | ₩53,919 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,744 | ₩53,474 | ₩52,744 | ₩53,474 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,422 | ₩53,422 | ₩53,422 | ₩53,422 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,826 | ₩53,826 | ₩53,625 | ₩53,706 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩54,000 | ₩54,480 | ₩54,000 | ₩54,157 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩54,855 | ₩54,855 | ₩54,200 | ₩54,200 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩54,040 | ₩54,040 | ₩53,903 | ₩53,903 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,320 | ₩54,320 | ₩54,053 | ₩54,060 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩53,986 | ₩54,058 | ₩53,839 | ₩54,058 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,772 | ₩53,772 | ₩53,563 | ₩53,563 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩53,986 | ₩53,986 | ₩53,854 | ₩53,854 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩54,054 | ₩54,054 | ₩54,054 | ₩54,054 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,305 | ₩53,318 | ₩53,305 | ₩53,318 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,376 | ₩52,376 | ₩52,180 | ₩52,180 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩52,022 | ₩52,022 | ₩52,022 | ₩52,022 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,289 | ₩52,466 | ₩52,289 | ₩52,466 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,645 | ₩52,645 | ₩52,645 | ₩52,645 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,849 | ₩52,304 | ₩51,849 | ₩52,304 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,089 | ₩52,328 | ₩52,089 | ₩52,328 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,799 | ₩51,799 | ₩51,799 | ₩51,799 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,349 | ₩51,349 | ₩51,349 | ₩51,349 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,246 | ₩51,246 | ₩51,246 | ₩51,246 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,929 | ₩51,929 | ₩51,479 | ₩51,479 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,131 | ₩53,131 | ₩52,756 | ₩52,756 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,182 | ₩53,182 | ₩53,182 | ₩53,182 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,377 | ₩53,377 | ₩53,377 | ₩53,377 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,563 | ₩52,563 | ₩52,563 | ₩52,563 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,223 | ₩52,223 | ₩51,949 | ₩51,949 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩51,942 | ₩52,135 | ₩51,929 | ₩52,135 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩52,036 | ₩52,036 | ₩51,930 | ₩51,930 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,129 | ₩52,129 | ₩51,368 | ₩51,368 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,143 | ₩52,143 | ₩51,969 | ₩51,969 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩51,915 | ₩51,915 | ₩51,907 | ₩51,907 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,688 | ₩51,688 | ₩51,161 | ₩51,161 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,209 | ₩51,209 | ₩51,209 | ₩51,209 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,181 | ₩51,559 | ₩51,181 | ₩51,559 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,091 | ₩51,091 | ₩51,091 | ₩51,091 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,513 | ₩50,513 | ₩50,260 | ₩50,260 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,499 | ₩50,513 | ₩50,355 | ₩50,355 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,696 | ₩50,696 | ₩50,696 | ₩50,696 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,675 | ₩51,817 | ₩51,675 | ₩51,817 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,390 | ₩51,390 | ₩51,390 | ₩51,390 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,927 | ₩51,203 | ₩50,927 | ₩51,203 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩50,927 | ₩50,978 | ₩50,847 | ₩50,978 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,072 | ₩50,072 | ₩50,072 | ₩50,072 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,152 | ₩50,634 | ₩50,152 | ₩50,634 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,757 | ₩50,757 | ₩50,757 | ₩50,757 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,885 | ₩50,029 | ₩49,885 | ₩50,029 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,646 | ₩50,646 | ₩50,229 | ₩50,229 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩50,900 | ₩50,900 | ₩50,700 | ₩50,734 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,448 | ₩51,448 | ₩51,167 | ₩51,206 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩52,022 | ₩52,272 | ₩52,022 | ₩52,272 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩51,885 | ₩51,885 | ₩51,885 | ₩51,885 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,597 | ₩52,597 | ₩51,887 | ₩51,887 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,621 | ₩51,857 | ₩51,621 | ₩51,857 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,534 | ₩52,534 | ₩52,534 | ₩52,534 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,837 | ₩52,837 | ₩51,635 | ₩51,635 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,144 | ₩53,619 | ₩53,144 | ₩53,619 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩52,864 | ₩53,572 | ₩52,864 | ₩53,334 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩52,810 | ₩52,998 | ₩52,810 | ₩52,983 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,715 | ₩52,623 | ₩51,715 | ₩52,233 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩51,996 | ₩51,996 | ₩51,722 | ₩51,722 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,623 | ₩52,664 | ₩52,300 | ₩52,300 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,634 | ₩52,634 | ₩52,634 | ₩52,634 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,859 | ₩53,859 | ₩53,859 | ₩53,859 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,866 | ₩54,241 | ₩53,559 | ₩54,211 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,280 | ₩54,280 | ₩54,280 | ₩54,280 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,135 | ₩55,135 | ₩54,502 | ₩54,502 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,547 | ₩54,895 | ₩54,547 | ₩54,895 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,280 | ₩54,280 | ₩54,247 | ₩54,247 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,679 | ₩53,679 | ₩53,599 | ₩53,599 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,104 | ₩53,104 | ₩53,024 | ₩53,096 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩52,919 | ₩52,919 | ₩52,919 | ₩52,919 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,717 | ₩52,815 | ₩52,583 | ₩52,815 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,229 | ₩52,256 | ₩52,169 | ₩52,223 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,528 | ₩51,702 | ₩51,330 | ₩51,330 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩51,982 | ₩52,042 | ₩51,742 | ₩52,042 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,238 | ₩53,385 | ₩52,856 | ₩52,856 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,180 | ₩54,654 | ₩54,180 | ₩54,364 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,233 | ₩54,233 | ₩54,187 | ₩54,193 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,293 | ₩54,293 | ₩53,692 | ₩54,061 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,305 | ₩54,625 | ₩53,305 | ₩54,625 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩53,826 | ₩54,228 | ₩53,826 | ₩54,228 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,565 | ₩53,565 | ₩53,565 | ₩53,565 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,038 | ₩53,245 | ₩52,316 | ₩53,171 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,078 | ₩53,118 | ₩53,078 | ₩53,100 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,443 | ₩52,605 | ₩52,443 | ₩52,605 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,301 | ₩51,662 | ₩51,301 | ₩51,568 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,662 | ₩51,662 | ₩51,450 | ₩51,450 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,158 | ₩51,158 | ₩51,158 | ₩51,158 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,263 | ₩52,263 | ₩52,135 | ₩52,135 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩51,845 | ₩51,845 | ₩51,845 | ₩51,845 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,795 | ₩51,795 | ₩51,635 | ₩51,654 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,577 | ₩52,577 | ₩52,410 | ₩52,537 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩51,909 | ₩51,996 | ₩51,909 | ₩51,964 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,757 | ₩52,757 | ₩51,890 | ₩51,890 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,704 | ₩52,704 | ₩51,662 | ₩52,563 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩52,891 | ₩52,963 | ₩52,837 | ₩52,952 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,597 | ₩52,697 | ₩51,889 | ₩52,343 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,550 | ₩52,550 | ₩52,550 | ₩52,550 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,251 | ₩53,305 | ₩52,191 | ₩52,191 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,779 | ₩53,783 | ₩53,779 | ₩53,783 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,095 | ₩55,095 | ₩53,763 | ₩53,763 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,135 | ₩55,189 | ₩55,031 | ₩55,031 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,567 | ₩54,567 | ₩54,567 | ₩54,567 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,550 | ₩54,550 | ₩54,550 | ₩54,550 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩54,868 | ₩54,868 | ₩54,427 | ₩54,432 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,772 | ₩53,826 | ₩53,478 | ₩53,702 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,412 | ₩53,799 | ₩53,412 | ₩53,440 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,612 | ₩53,933 | ₩52,637 | ₩53,464 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,717 | ₩52,801 | ₩52,717 | ₩52,801 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩52,864 | ₩52,998 | ₩52,823 | ₩52,823 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,623 | ₩52,717 | ₩52,410 | ₩52,426 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,156 | ₩52,156 | ₩51,942 | ₩52,155 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,784 | ₩52,784 | ₩52,340 | ₩52,340 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩51,849 | ₩52,864 | ₩51,849 | ₩52,745 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,169 | ₩52,690 | ₩51,875 | ₩52,652 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,488 | ₩52,145 | ₩51,488 | ₩52,145 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,648 | ₩52,249 | ₩51,648 | ₩51,871 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,092 | ₩52,092 | ₩52,092 | ₩52,092 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,343 | ₩52,704 | ₩52,263 | ₩52,585 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩51,955 | ₩52,219 | ₩51,842 | ₩52,219 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,148 | ₩53,148 | ₩53,148 | ₩53,148 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,102 | ₩52,769 | ₩51,996 | ₩52,535 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,392 | ₩52,392 | ₩52,392 | ₩52,392 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩52,016 | ₩52,249 | ₩51,702 | ₩52,110 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,253 | ₩52,253 | ₩52,253 | ₩52,253 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩52,056 | ₩52,056 | ₩51,609 | ₩51,609 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩51,885 | ₩51,885 | ₩51,885 | ₩51,885 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,770 | ₩51,985 | ₩51,770 | ₩51,985 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,354 | ₩51,354 | ₩51,108 | ₩51,108 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,633 | ₩50,807 | ₩50,633 | ₩50,777 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,700 | ₩50,947 | ₩50,700 | ₩50,849 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩49,898 | ₩49,914 | ₩49,898 | ₩49,914 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,575 | ₩50,575 | ₩50,575 | ₩50,575 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,770 | ₩49,770 | ₩49,770 | ₩49,770 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,724 | ₩49,873 | ₩49,618 | ₩49,873 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,121 | ₩49,698 | ₩48,108 | ₩49,460 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩48,028 | ₩48,143 | ₩48,028 | ₩48,143 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,562 | ₩48,640 | ₩48,562 | ₩48,640 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,566 | ₩48,628 | ₩48,566 | ₩48,571 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,614 | ₩47,914 | ₩47,614 | ₩47,914 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,344 | ₩48,344 | ₩48,344 | ₩48,344 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,963 | ₩48,963 | ₩48,585 | ₩48,585 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,793 | ₩47,793 | ₩47,793 | ₩47,793 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,790 | ₩47,790 | ₩47,790 | ₩47,790 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,333 | ₩47,401 | ₩47,333 | ₩47,401 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩45,945 | ₩46,022 | ₩45,892 | ₩45,892 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,171 | ₩46,171 | ₩46,089 | ₩46,089 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,251 | ₩46,398 | ₩45,969 | ₩45,969 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,823 | ₩46,037 | ₩45,769 | ₩45,769 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩44,894 | ₩45,226 | ₩44,894 | ₩45,121 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,100 | ₩44,236 | ₩44,100 | ₩44,236 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,646 | ₩43,646 | ₩43,274 | ₩43,274 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,787 | ₩43,787 | ₩43,734 | ₩43,734 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,127 | ₩44,194 | ₩43,786 | ₩44,143 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,806 | ₩44,152 | ₩43,806 | ₩44,152 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,140 | ₩44,140 | ₩43,526 | ₩43,655 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩44,032 | ₩44,139 | ₩44,032 | ₩44,139 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,713 | ₩43,753 | ₩43,713 | ₩43,753 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,606 | ₩43,606 | ₩43,471 | ₩43,471 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,473 | ₩43,735 | ₩43,473 | ₩43,735 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,073 | ₩44,073 | ₩43,933 | ₩43,933 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,819 | ₩43,819 | ₩43,457 | ₩43,457 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,833 | ₩43,966 | ₩43,365 | ₩43,365 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,579 | ₩43,630 | ₩43,471 | ₩43,630 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,000 | ₩44,000 | ₩43,739 | ₩43,972 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩45,008 | ₩45,073 | ₩44,347 | ₩44,361 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩44,942 | ₩44,966 | ₩44,942 | ₩44,966 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩45,023 | ₩45,023 | ₩45,023 | ₩45,023 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,129 | ₩45,181 | ₩44,721 | ₩44,721 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,244 | ₩45,244 | ₩44,784 | ₩44,784 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,369 | ₩45,393 | ₩45,369 | ₩45,393 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,146 | ₩45,146 | ₩45,119 | ₩45,119 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,808 | ₩44,808 | ₩44,600 | ₩44,600 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,549 | ₩44,549 | ₩44,549 | ₩44,549 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,220 | ₩44,220 | ₩44,174 | ₩44,174 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,419 | ₩43,644 | ₩43,419 | ₩43,644 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,405 | ₩43,606 | ₩43,405 | ₩43,465 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,432 | ₩43,432 | ₩43,114 | ₩43,114 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,614 | ₩43,718 | ₩43,514 | ₩43,718 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,387 | ₩44,387 | ₩43,709 | ₩43,709 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,554 | ₩44,554 | ₩43,860 | ₩43,860 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,788 | ₩44,788 | ₩44,788 | ₩44,788 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,107 | ₩44,291 | ₩44,107 | ₩44,291 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,085 | ₩43,146 | ₩43,085 | ₩43,146 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,581 | ₩42,581 | ₩42,581 | ₩42,581 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩43,030 | ₩43,030 | ₩42,970 | ₩42,970 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,285 | ₩43,405 | ₩43,285 | ₩43,375 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,526 | ₩43,579 | ₩43,396 | ₩43,396 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,699 | ₩43,699 | ₩43,502 | ₩43,502 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩42,978 | ₩42,978 | ₩42,851 | ₩42,851 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,097 | ₩43,097 | ₩42,875 | ₩42,875 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩42,911 | ₩43,005 | ₩42,911 | ₩42,970 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,123 | ₩42,216 | ₩42,123 | ₩42,216 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,577 | ₩42,577 | ₩42,089 | ₩42,089 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,724 | ₩42,844 | ₩42,724 | ₩42,824 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,542 | ₩42,542 | ₩42,542 | ₩42,542 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,383 | ₩42,383 | ₩42,383 | ₩42,383 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,577 | ₩42,697 | ₩41,761 | ₩41,761 | -1.92% | 700 |
|---|