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 | ₩53,169 | ₩53,169 | ₩53,169 | ₩53,169 | 0.00% | 100 |
| 2026.10.08 | ₩52,563 | ₩52,716 | ₩52,563 | ₩52,716 | +0.29% | 400 |
| 2026.10.07 | ₩51,759 | ₩51,779 | ₩51,759 | ₩51,779 | +0.04% | 300 |
| 2026.10.06 | ₩52,469 | ₩52,469 | ₩52,282 | ₩52,467 | -0.01% | 700 |
| 2026.10.05 | ₩52,141 | ₩52,141 | ₩52,141 | ₩52,141 | 0.00% | 100 |
| 2026.10.02 | ₩51,437 | ₩51,516 | ₩51,437 | ₩51,516 | +0.15% | 300 |
| 2026.10.01 | ₩51,350 | ₩51,350 | ₩51,350 | ₩51,350 | 0.00% | 100 |
| 2026.09.30 | ₩50,907 | ₩50,907 | ₩50,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,545 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,954 | ₩50,954 | ₩50,706 | ₩50,706 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,893 | ₩51,956 | ₩51,540 | ₩51,540 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,967 | ₩51,967 | ₩51,967 | ₩51,967 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,181 | ₩52,181 | ₩52,181 | ₩52,181 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,094 | ₩52,094 | ₩52,094 | ₩52,094 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,523 | ₩52,523 | ₩52,523 | ₩52,523 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,113 | ₩53,113 | ₩52,936 | ₩52,936 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩53,093 | ₩53,093 | ₩53,093 | ₩53,093 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,596 | ₩53,596 | ₩52,691 | ₩52,691 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,477 | ₩54,477 | ₩54,477 | ₩54,477 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,830 | ₩53,830 | ₩53,830 | ₩53,830 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,971 | ₩54,454 | ₩53,971 | ₩54,454 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,457 | ₩54,457 | ₩54,457 | ₩54,457 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,856 | ₩54,910 | ₩54,816 | ₩54,829 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩55,138 | ₩55,138 | ₩54,959 | ₩54,959 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,467 | ₩54,467 | ₩54,467 | ₩54,467 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,923 | ₩54,923 | ₩54,721 | ₩54,721 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,697 | ₩54,697 | ₩54,697 | ₩54,697 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,622 | ₩54,622 | ₩54,622 | ₩54,622 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,297 | ₩54,297 | ₩54,297 | ₩54,297 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,596 | ₩53,596 | ₩53,596 | ₩53,596 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,428 | ₩54,119 | ₩53,421 | ₩54,119 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,939 | ₩53,672 | ₩52,939 | ₩53,672 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,620 | ₩53,620 | ₩53,620 | ₩53,620 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩54,025 | ₩54,025 | ₩53,824 | ₩53,904 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩54,199 | ₩54,682 | ₩54,199 | ₩54,357 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩55,057 | ₩55,057 | ₩54,400 | ₩54,400 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩54,239 | ₩54,239 | ₩54,103 | ₩54,103 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,432 | ₩54,432 | ₩54,432 | ₩54,432 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,521 | ₩54,521 | ₩54,253 | ₩54,260 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩54,186 | ₩54,258 | ₩54,038 | ₩54,258 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,971 | ₩53,971 | ₩53,761 | ₩53,761 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩54,186 | ₩54,186 | ₩54,053 | ₩54,053 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩54,254 | ₩54,254 | ₩54,254 | ₩54,254 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,502 | ₩53,515 | ₩53,502 | ₩53,515 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,570 | ₩52,570 | ₩52,373 | ₩52,373 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩52,215 | ₩52,215 | ₩52,215 | ₩52,215 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,483 | ₩52,660 | ₩52,483 | ₩52,660 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,840 | ₩52,840 | ₩52,840 | ₩52,840 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,040 | ₩52,498 | ₩52,040 | ₩52,498 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,282 | ₩52,522 | ₩52,282 | ₩52,522 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,991 | ₩51,991 | ₩51,991 | ₩51,991 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,539 | ₩51,539 | ₩51,539 | ₩51,539 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,436 | ₩51,436 | ₩51,436 | ₩51,436 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩52,121 | ₩52,121 | ₩51,669 | ₩51,669 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,328 | ₩53,328 | ₩52,951 | ₩52,951 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,379 | ₩53,379 | ₩53,379 | ₩53,379 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,574 | ₩53,574 | ₩53,574 | ₩53,574 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,758 | ₩52,758 | ₩52,758 | ₩52,758 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,416 | ₩52,416 | ₩52,141 | ₩52,141 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩52,134 | ₩52,327 | ₩52,121 | ₩52,327 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩52,228 | ₩52,228 | ₩52,122 | ₩52,122 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,322 | ₩52,322 | ₩51,558 | ₩51,558 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,335 | ₩52,335 | ₩52,161 | ₩52,161 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩52,107 | ₩52,107 | ₩52,099 | ₩52,099 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,879 | ₩51,879 | ₩51,350 | ₩51,350 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,398 | ₩51,398 | ₩51,398 | ₩51,398 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,370 | ₩51,749 | ₩51,370 | ₩51,749 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,280 | ₩51,280 | ₩51,280 | ₩51,280 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,699 | ₩50,699 | ₩50,446 | ₩50,446 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,686 | ₩50,699 | ₩50,541 | ₩50,541 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,883 | ₩50,883 | ₩50,883 | ₩50,883 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,866 | ₩52,008 | ₩51,866 | ₩52,008 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,580 | ₩51,580 | ₩51,580 | ₩51,580 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩51,115 | ₩51,393 | ₩51,115 | ₩51,393 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩51,115 | ₩51,166 | ₩51,035 | ₩51,166 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,257 | ₩50,257 | ₩50,257 | ₩50,257 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,337 | ₩50,821 | ₩50,337 | ₩50,821 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,945 | ₩50,945 | ₩50,945 | ₩50,945 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,069 | ₩50,214 | ₩50,069 | ₩50,214 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,834 | ₩50,834 | ₩50,415 | ₩50,415 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩51,088 | ₩51,088 | ₩50,887 | ₩50,922 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,638 | ₩51,638 | ₩51,356 | ₩51,395 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩52,215 | ₩52,465 | ₩52,215 | ₩52,465 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩52,077 | ₩52,077 | ₩52,077 | ₩52,077 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,791 | ₩52,791 | ₩52,079 | ₩52,079 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,812 | ₩52,048 | ₩51,812 | ₩52,048 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,728 | ₩52,728 | ₩52,728 | ₩52,728 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩53,033 | ₩53,033 | ₩51,826 | ₩51,826 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,341 | ₩53,817 | ₩53,341 | ₩53,817 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩53,059 | ₩53,770 | ₩53,059 | ₩53,531 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩53,006 | ₩53,194 | ₩53,006 | ₩53,179 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,906 | ₩52,818 | ₩51,906 | ₩52,427 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩52,188 | ₩52,188 | ₩51,913 | ₩51,913 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,818 | ₩52,858 | ₩52,494 | ₩52,494 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,829 | ₩52,829 | ₩52,829 | ₩52,829 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,058 | ₩54,058 | ₩54,058 | ₩54,058 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩54,065 | ₩54,442 | ₩53,757 | ₩54,411 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,481 | ₩54,481 | ₩54,481 | ₩54,481 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,339 | ₩55,339 | ₩54,703 | ₩54,703 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,749 | ₩55,098 | ₩54,749 | ₩55,098 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,481 | ₩54,481 | ₩54,447 | ₩54,447 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,877 | ₩53,877 | ₩53,797 | ₩53,797 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,301 | ₩53,301 | ₩53,220 | ₩53,293 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩53,114 | ₩53,114 | ₩53,114 | ₩53,114 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,912 | ₩53,010 | ₩52,778 | ₩53,010 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,422 | ₩52,449 | ₩52,362 | ₩52,416 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,719 | ₩51,893 | ₩51,520 | ₩51,520 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩52,174 | ₩52,235 | ₩51,933 | ₩52,235 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,435 | ₩53,582 | ₩53,051 | ₩53,051 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,380 | ₩54,856 | ₩54,380 | ₩54,565 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,434 | ₩54,434 | ₩54,387 | ₩54,394 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,494 | ₩54,494 | ₩53,891 | ₩54,261 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,502 | ₩54,827 | ₩53,502 | ₩54,827 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩54,025 | ₩54,428 | ₩54,025 | ₩54,428 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,763 | ₩53,763 | ₩53,763 | ₩53,763 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,753 | ₩53,753 | ₩53,753 | ₩53,753 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,234 | ₩53,442 | ₩52,510 | ₩53,368 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,274 | ₩53,314 | ₩53,274 | ₩53,297 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,637 | ₩52,799 | ₩52,637 | ₩52,799 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,491 | ₩51,853 | ₩51,491 | ₩51,759 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,853 | ₩51,853 | ₩51,641 | ₩51,641 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,347 | ₩51,347 | ₩51,347 | ₩51,347 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,456 | ₩52,456 | ₩52,327 | ₩52,327 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩52,036 | ₩52,036 | ₩52,036 | ₩52,036 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,987 | ₩51,987 | ₩51,826 | ₩51,845 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,771 | ₩52,771 | ₩52,604 | ₩52,731 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩52,101 | ₩52,188 | ₩52,101 | ₩52,156 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,952 | ₩52,952 | ₩52,082 | ₩52,082 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,899 | ₩52,899 | ₩51,853 | ₩52,758 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩53,086 | ₩53,159 | ₩53,033 | ₩53,148 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,791 | ₩52,892 | ₩52,081 | ₩52,536 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,744 | ₩52,744 | ₩52,744 | ₩52,744 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,448 | ₩53,502 | ₩52,384 | ₩52,384 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,978 | ₩53,982 | ₩53,978 | ₩53,982 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,299 | ₩55,299 | ₩53,962 | ₩53,962 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,339 | ₩55,393 | ₩55,234 | ₩55,234 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,769 | ₩54,769 | ₩54,769 | ₩54,769 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,752 | ₩54,752 | ₩54,752 | ₩54,752 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,071 | ₩55,071 | ₩54,628 | ₩54,634 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,971 | ₩54,025 | ₩53,676 | ₩53,900 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,609 | ₩53,998 | ₩53,609 | ₩53,637 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,810 | ₩54,132 | ₩52,831 | ₩53,661 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,912 | ₩52,996 | ₩52,912 | ₩52,996 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩53,059 | ₩53,194 | ₩53,018 | ₩53,018 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,818 | ₩52,912 | ₩52,604 | ₩52,620 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,349 | ₩52,349 | ₩52,134 | ₩52,347 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,979 | ₩52,979 | ₩52,534 | ₩52,534 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩52,040 | ₩53,059 | ₩52,040 | ₩52,940 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,362 | ₩52,885 | ₩52,067 | ₩52,846 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,678 | ₩52,338 | ₩51,678 | ₩52,338 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,839 | ₩52,443 | ₩51,839 | ₩52,063 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,284 | ₩52,284 | ₩52,284 | ₩52,284 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,536 | ₩52,899 | ₩52,456 | ₩52,779 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩52,148 | ₩52,412 | ₩52,034 | ₩52,412 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,345 | ₩53,345 | ₩53,345 | ₩53,345 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,295 | ₩52,964 | ₩52,188 | ₩52,730 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,586 | ₩52,586 | ₩52,586 | ₩52,586 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩52,208 | ₩52,443 | ₩51,893 | ₩52,303 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,447 | ₩52,447 | ₩52,447 | ₩52,447 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩52,248 | ₩52,248 | ₩51,800 | ₩51,800 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩52,077 | ₩52,077 | ₩52,077 | ₩52,077 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,961 | ₩52,177 | ₩51,961 | ₩52,177 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,544 | ₩51,544 | ₩51,297 | ₩51,297 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,820 | ₩50,994 | ₩50,820 | ₩50,965 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,887 | ₩51,135 | ₩50,887 | ₩51,037 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩50,083 | ₩50,099 | ₩50,083 | ₩50,099 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,762 | ₩50,762 | ₩50,762 | ₩50,762 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,954 | ₩49,954 | ₩49,954 | ₩49,954 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,908 | ₩50,057 | ₩49,801 | ₩50,057 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,299 | ₩49,881 | ₩48,286 | ₩49,643 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩48,205 | ₩48,321 | ₩48,205 | ₩48,321 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,742 | ₩48,819 | ₩48,742 | ₩48,819 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,746 | ₩48,807 | ₩48,746 | ₩48,751 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,790 | ₩48,091 | ₩47,790 | ₩48,091 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,523 | ₩48,523 | ₩48,523 | ₩48,523 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩49,144 | ₩49,144 | ₩48,765 | ₩48,765 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,969 | ₩47,969 | ₩47,969 | ₩47,969 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,947 | ₩47,947 | ₩47,947 | ₩47,947 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,672 | ₩47,672 | ₩47,672 | ₩47,672 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,967 | ₩47,967 | ₩47,967 | ₩47,967 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,508 | ₩47,576 | ₩47,508 | ₩47,576 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,115 | ₩46,193 | ₩46,061 | ₩46,061 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,342 | ₩46,342 | ₩46,260 | ₩46,260 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,422 | ₩46,569 | ₩46,139 | ₩46,139 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,993 | ₩46,207 | ₩45,938 | ₩45,938 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩45,060 | ₩45,393 | ₩45,060 | ₩45,288 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,263 | ₩44,400 | ₩44,263 | ₩44,400 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,272 | ₩44,272 | ₩44,272 | ₩44,272 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,807 | ₩43,807 | ₩43,434 | ₩43,434 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,949 | ₩43,949 | ₩43,896 | ₩43,896 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,290 | ₩44,357 | ₩43,948 | ₩44,306 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,968 | ₩44,315 | ₩43,968 | ₩44,315 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,303 | ₩44,303 | ₩43,687 | ₩43,817 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩44,195 | ₩44,302 | ₩44,195 | ₩44,302 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,874 | ₩43,914 | ₩43,874 | ₩43,914 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,767 | ₩43,767 | ₩43,632 | ₩43,632 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,794 | ₩43,794 | ₩43,794 | ₩43,794 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,634 | ₩43,897 | ₩43,634 | ₩43,897 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,236 | ₩44,236 | ₩44,095 | ₩44,095 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,982 | ₩43,982 | ₩43,618 | ₩43,618 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,995 | ₩44,129 | ₩43,526 | ₩43,526 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,740 | ₩43,791 | ₩43,632 | ₩43,791 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,163 | ₩44,163 | ₩43,901 | ₩44,134 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩45,175 | ₩45,239 | ₩44,511 | ₩44,525 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩45,108 | ₩45,132 | ₩45,108 | ₩45,132 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩45,190 | ₩45,190 | ₩45,190 | ₩45,190 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,296 | ₩45,348 | ₩44,887 | ₩44,887 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,411 | ₩45,411 | ₩44,950 | ₩44,950 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,600 | ₩45,600 | ₩45,600 | ₩45,600 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,537 | ₩45,561 | ₩45,537 | ₩45,561 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,313 | ₩45,313 | ₩45,286 | ₩45,286 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,974 | ₩44,974 | ₩44,765 | ₩44,765 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,384 | ₩44,384 | ₩44,337 | ₩44,337 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,579 | ₩43,806 | ₩43,579 | ₩43,806 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,566 | ₩43,767 | ₩43,566 | ₩43,626 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,593 | ₩43,593 | ₩43,274 | ₩43,274 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,775 | ₩43,880 | ₩43,674 | ₩43,880 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,551 | ₩44,551 | ₩43,870 | ₩43,870 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,719 | ₩44,719 | ₩44,022 | ₩44,022 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,698 | ₩44,698 | ₩44,698 | ₩44,698 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,270 | ₩44,455 | ₩44,270 | ₩44,455 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,841 | ₩43,841 | ₩43,841 | ₩43,841 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,244 | ₩43,306 | ₩43,244 | ₩43,306 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩43,189 | ₩43,189 | ₩43,129 | ₩43,129 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,445 | ₩43,566 | ₩43,445 | ₩43,535 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,687 | ₩43,740 | ₩43,556 | ₩43,556 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,861 | ₩43,861 | ₩43,662 | ₩43,662 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩43,137 | ₩43,137 | ₩43,009 | ₩43,009 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,256 | ₩43,256 | ₩43,034 | ₩43,034 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩43,070 | ₩43,164 | ₩43,070 | ₩43,129 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,279 | ₩42,372 | ₩42,279 | ₩42,372 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,734 | ₩42,734 | ₩42,245 | ₩42,245 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,882 | ₩43,003 | ₩42,882 | ₩42,983 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,734 | ₩42,855 | ₩41,915 | ₩41,915 | -1.92% | 700 |
|---|