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 | ₩52,934 | ₩52,934 | ₩52,934 | ₩52,934 | 0.00% | 100 |
| 2026.10.08 | ₩52,330 | ₩52,483 | ₩52,330 | ₩52,483 | +0.29% | 400 |
| 2026.10.07 | ₩51,529 | ₩51,549 | ₩51,529 | ₩51,549 | +0.04% | 300 |
| 2026.10.06 | ₩52,237 | ₩52,237 | ₩52,050 | ₩52,234 | -0.01% | 700 |
| 2026.10.05 | ₩51,910 | ₩51,910 | ₩51,910 | ₩51,910 | 0.00% | 100 |
| 2026.10.02 | ₩51,209 | ₩51,288 | ₩51,209 | ₩51,288 | +0.15% | 300 |
| 2026.10.01 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 100 |
| 2026.09.30 | ₩50,682 | ₩50,682 | ₩50,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,321 |
| -0.71% |
| 700 |
| 2026.09.29 | ₩50,728 | ₩50,728 | ₩50,482 | ₩50,482 | -0.49% | 700 |
|---|
| 2026.09.28 | ₩51,663 | ₩51,726 | ₩51,312 | ₩51,312 | -0.68% | 400 |
|---|
| 2026.09.25 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,950 | ₩51,950 | ₩51,950 | ₩51,950 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩51,752 | ₩51,752 | ₩51,752 | ₩51,752 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩51,863 | ₩51,863 | ₩51,863 | ₩51,863 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩52,290 | ₩52,290 | ₩52,290 | ₩52,290 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩52,878 | ₩52,878 | ₩52,702 | ₩52,702 | -0.33% | 400 |
|---|
| 2026.09.17 | ₩52,858 | ₩52,858 | ₩52,858 | ₩52,858 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩53,358 | ₩53,358 | ₩52,457 | ₩52,457 | -1.69% | 500 |
|---|
| 2026.09.15 | ₩54,235 | ₩54,235 | ₩54,235 | ₩54,235 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,592 | ₩53,592 | ₩53,592 | ₩53,592 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩53,732 | ₩54,213 | ₩53,732 | ₩54,213 | +0.89% | 2천 |
|---|
| 2026.09.10 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩54,613 | ₩54,667 | ₩54,573 | ₩54,587 | -0.05% | 800 |
|---|
| 2026.09.08 | ₩54,894 | ₩54,894 | ₩54,716 | ₩54,716 | -0.32% | 200 |
|---|
| 2026.09.04 | ₩54,226 | ₩54,226 | ₩54,226 | ₩54,226 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩54,680 | ₩54,680 | ₩54,478 | ₩54,478 | -0.37% | 600 |
|---|
| 2026.09.02 | ₩54,454 | ₩54,454 | ₩54,454 | ₩54,454 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩54,057 | ₩54,057 | ₩54,057 | ₩54,057 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,358 | ₩53,358 | ₩53,358 | ₩53,358 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,191 | ₩53,879 | ₩53,185 | ₩53,879 | +1.29% | 1천 |
|---|
| 2026.08.26 | ₩52,704 | ₩53,434 | ₩52,704 | ₩53,434 | +1.39% | 1.1천 |
|---|
| 2026.08.25 | ₩53,382 | ₩53,382 | ₩53,382 | ₩53,382 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,786 | ₩53,786 | ₩53,585 | ₩53,665 | -0.22% | 300 |
|---|
| 2026.08.21 | ₩53,959 | ₩54,440 | ₩53,959 | ₩54,117 | +0.29% | 1.7천 |
|---|
| 2026.08.20 | ₩54,813 | ₩54,813 | ₩54,159 | ₩54,159 | -1.19% | 200 |
|---|
| 2026.08.19 | ₩53,999 | ₩53,999 | ₩53,863 | ₩53,863 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩54,191 | ₩54,191 | ₩54,191 | ₩54,191 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩54,279 | ₩54,279 | ₩54,012 | ₩54,019 | -0.48% | 2.2천 |
|---|
| 2026.08.14 | ₩53,946 | ₩54,018 | ₩53,799 | ₩54,018 | +0.13% | 600 |
|---|
| 2026.08.13 | ₩53,732 | ₩53,732 | ₩53,523 | ₩53,523 | -0.39% | 100 |
|---|
| 2026.08.12 | ₩53,946 | ₩53,946 | ₩53,814 | ₩53,814 | -0.24% | 100 |
|---|
| 2026.08.11 | ₩54,014 | ₩54,014 | ₩54,014 | ₩54,014 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩53,265 | ₩53,278 | ₩53,265 | ₩53,278 | +0.03% | 300 |
|---|
| 2026.08.07 | ₩52,337 | ₩52,337 | ₩52,141 | ₩52,141 | -0.37% | 100 |
|---|
| 2026.08.06 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩52,250 | ₩52,427 | ₩52,250 | ₩52,427 | +0.34% | 100 |
|---|
| 2026.08.04 | ₩52,605 | ₩52,605 | ₩52,605 | ₩52,605 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,810 | ₩52,265 | ₩51,810 | ₩52,265 | +0.88% | 300 |
|---|
| 2026.07.31 | ₩52,050 | ₩52,289 | ₩52,050 | ₩52,289 | +0.46% | 200 |
|---|
| 2026.07.30 | ₩51,760 | ₩51,760 | ₩51,760 | ₩51,760 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩51,311 | ₩51,311 | ₩51,311 | ₩51,311 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩51,208 | ₩51,208 | ₩51,208 | ₩51,208 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,890 | ₩51,890 | ₩51,440 | ₩51,440 | -0.87% | 400 |
|---|
| 2026.07.24 | ₩53,091 | ₩53,091 | ₩52,716 | ₩52,716 | -0.71% | 2.2천 |
|---|
| 2026.07.23 | ₩53,142 | ₩53,142 | ₩53,142 | ₩53,142 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,337 | ₩53,337 | ₩53,337 | ₩53,337 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,524 | ₩52,524 | ₩52,524 | ₩52,524 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,184 | ₩52,184 | ₩51,910 | ₩51,910 | -0.52% | 300 |
|---|
| 2026.07.17 | ₩51,903 | ₩52,095 | ₩51,890 | ₩52,095 | +0.37% | 600 |
|---|
| 2026.07.16 | ₩51,997 | ₩51,997 | ₩51,891 | ₩51,891 | -0.20% | 500 |
|---|
| 2026.07.15 | ₩52,090 | ₩52,090 | ₩51,329 | ₩51,329 | -1.46% | 1.2천 |
|---|
| 2026.07.14 | ₩52,103 | ₩52,103 | ₩51,930 | ₩51,930 | -0.33% | 100 |
|---|
| 2026.07.13 | ₩51,877 | ₩51,877 | ₩51,869 | ₩51,869 | -0.02% | 300 |
|---|
| 2026.07.10 | ₩51,650 | ₩51,650 | ₩51,122 | ₩51,122 | -1.02% | 300 |
|---|
| 2026.07.09 | ₩51,170 | ₩51,170 | ₩51,170 | ₩51,170 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,142 | ₩51,520 | ₩51,142 | ₩51,520 | +0.74% | 300 |
|---|
| 2026.07.07 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩50,475 | ₩50,475 | ₩50,223 | ₩50,223 | -0.50% | 300 |
|---|
| 2026.07.02 | ₩50,461 | ₩50,475 | ₩50,317 | ₩50,317 | -0.29% | 700 |
|---|
| 2026.07.01 | ₩50,658 | ₩50,658 | ₩50,658 | ₩50,658 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,636 | ₩51,778 | ₩51,636 | ₩51,778 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩51,352 | ₩51,352 | ₩51,352 | ₩51,352 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,889 | ₩51,165 | ₩50,889 | ₩51,165 | +0.54% | 400 |
|---|
| 2026.06.25 | ₩50,889 | ₩50,939 | ₩50,809 | ₩50,939 | +0.10% | 500 |
|---|
| 2026.06.24 | ₩50,034 | ₩50,034 | ₩50,034 | ₩50,034 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩50,114 | ₩50,596 | ₩50,114 | ₩50,596 | +0.96% | 400 |
|---|
| 2026.06.22 | ₩50,719 | ₩50,719 | ₩50,719 | ₩50,719 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩49,847 | ₩49,992 | ₩49,847 | ₩49,992 | +0.29% | 1천 |
|---|
| 2026.06.17 | ₩50,608 | ₩50,608 | ₩50,192 | ₩50,192 | -0.82% | 800 |
|---|
| 2026.06.16 | ₩50,862 | ₩50,862 | ₩50,662 | ₩50,696 | -0.33% | 1.5천 |
|---|
| 2026.06.15 | ₩51,409 | ₩51,409 | ₩51,129 | ₩51,168 | -0.47% | 1천 |
|---|
| 2026.06.12 | ₩51,983 | ₩52,233 | ₩51,983 | ₩52,233 | +0.48% | 500 |
|---|
| 2026.06.11 | ₩51,846 | ₩51,846 | ₩51,846 | ₩51,846 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩52,557 | ₩52,557 | ₩51,849 | ₩51,849 | -1.35% | 700 |
|---|
| 2026.06.09 | ₩51,583 | ₩51,818 | ₩51,583 | ₩51,818 | +0.46% | 400 |
|---|
| 2026.06.08 | ₩52,495 | ₩52,495 | ₩52,495 | ₩52,495 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,798 | ₩52,798 | ₩51,596 | ₩51,596 | -2.28% | 1.4천 |
|---|
| 2026.06.04 | ₩53,105 | ₩53,579 | ₩53,105 | ₩53,579 | +0.89% | 300 |
|---|
| 2026.06.03 | ₩52,824 | ₩53,532 | ₩52,824 | ₩53,294 | +0.89% | 600 |
|---|
| 2026.06.02 | ₩52,771 | ₩52,958 | ₩52,771 | ₩52,943 | +0.33% | 500 |
|---|
| 2026.06.01 | ₩51,676 | ₩52,584 | ₩51,676 | ₩52,194 | +1.00% | 2.2천 |
|---|
| 2026.05.29 | ₩51,957 | ₩51,957 | ₩51,683 | ₩51,683 | -0.53% | 300 |
|---|
| 2026.05.28 | ₩52,584 | ₩52,624 | ₩52,261 | ₩52,261 | -0.61% | 2.5천 |
|---|
| 2026.05.27 | ₩52,595 | ₩52,595 | ₩52,595 | ₩52,595 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,819 | ₩53,819 | ₩53,819 | ₩53,819 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,826 | ₩54,201 | ₩53,519 | ₩54,170 | +0.64% | 2.3천 |
|---|
| 2026.05.21 | ₩54,239 | ₩54,239 | ₩54,239 | ₩54,239 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩55,094 | ₩55,094 | ₩54,461 | ₩54,461 | -1.15% | 900 |
|---|
| 2026.05.19 | ₩54,506 | ₩54,854 | ₩54,506 | ₩54,854 | +0.64% | 400 |
|---|
| 2026.05.18 | ₩54,239 | ₩54,239 | ₩54,206 | ₩54,206 | -0.06% | 200 |
|---|
| 2026.05.15 | ₩53,639 | ₩53,639 | ₩53,559 | ₩53,559 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩53,065 | ₩53,065 | ₩52,985 | ₩53,057 | -0.02% | 600 |
|---|
| 2026.05.13 | ₩52,879 | ₩52,879 | ₩52,879 | ₩52,879 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,678 | ₩52,775 | ₩52,544 | ₩52,775 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩52,190 | ₩52,217 | ₩52,130 | ₩52,184 | -0.01% | 3.3천 |
|---|
| 2026.05.08 | ₩51,489 | ₩51,663 | ₩51,292 | ₩51,292 | -0.38% | 600 |
|---|
| 2026.05.07 | ₩51,943 | ₩52,003 | ₩51,703 | ₩52,003 | +0.12% | 800 |
|---|
| 2026.05.06 | ₩53,198 | ₩53,345 | ₩52,816 | ₩52,816 | -0.72% | 1.1천 |
|---|
| 2026.05.05 | ₩54,139 | ₩54,613 | ₩54,139 | ₩54,324 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩54,193 | ₩54,193 | ₩54,146 | ₩54,153 | -0.07% | 1천 |
|---|
| 2026.05.01 | ₩54,253 | ₩54,253 | ₩53,652 | ₩54,020 | -0.43% | 1.1천 |
|---|
| 2026.04.30 | ₩53,265 | ₩54,584 | ₩53,265 | ₩54,584 | +2.48% | 1.1천 |
|---|
| 2026.04.29 | ₩53,786 | ₩54,187 | ₩53,786 | ₩54,187 | +0.75% | 400 |
|---|
| 2026.04.28 | ₩53,525 | ₩53,525 | ₩53,525 | ₩53,525 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩52,998 | ₩53,205 | ₩52,277 | ₩53,131 | +0.25% | 1.5천 |
|---|
| 2026.04.23 | ₩53,038 | ₩53,078 | ₩53,038 | ₩53,061 | +0.04% | 600 |
|---|
| 2026.04.22 | ₩52,404 | ₩52,565 | ₩52,404 | ₩52,565 | +0.31% | 500 |
|---|
| 2026.04.21 | ₩51,262 | ₩51,623 | ₩51,262 | ₩51,529 | +0.52% | 5.5천 |
|---|
| 2026.04.20 | ₩51,623 | ₩51,623 | ₩51,412 | ₩51,412 | -0.41% | 700 |
|---|
| 2026.04.17 | ₩51,120 | ₩51,120 | ₩51,120 | ₩51,120 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩52,224 | ₩52,224 | ₩52,095 | ₩52,095 | -0.25% | 200 |
|---|
| 2026.04.15 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩51,756 | ₩51,756 | ₩51,596 | ₩51,615 | -0.27% | 700 |
|---|
| 2026.04.13 | ₩52,537 | ₩52,537 | ₩52,370 | ₩52,497 | -0.08% | 600 |
|---|
| 2026.04.10 | ₩51,870 | ₩51,957 | ₩51,870 | ₩51,925 | +0.11% | 1.2천 |
|---|
| 2026.04.09 | ₩52,718 | ₩52,718 | ₩51,851 | ₩51,851 | -1.64% | 600 |
|---|
| 2026.04.08 | ₩52,664 | ₩52,664 | ₩51,623 | ₩52,524 | -0.27% | 800 |
|---|
| 2026.04.07 | ₩52,851 | ₩52,923 | ₩52,798 | ₩52,912 | +0.12% | 1.9천 |
|---|
| 2026.04.06 | ₩52,557 | ₩52,657 | ₩51,850 | ₩52,304 | -0.48% | 4.1천 |
|---|
| 2026.04.02 | ₩52,511 | ₩52,511 | ₩52,511 | ₩52,511 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩53,212 | ₩53,265 | ₩52,152 | ₩52,152 | -1.99% | 8.2천 |
|---|
| 2026.03.31 | ₩53,739 | ₩53,743 | ₩53,739 | ₩53,743 | +0.01% | 400 |
|---|
| 2026.03.30 | ₩55,054 | ₩55,054 | ₩53,723 | ₩53,723 | -2.42% | 200 |
|---|
| 2026.03.27 | ₩55,094 | ₩55,147 | ₩54,990 | ₩54,990 | -0.19% | 1.1천 |
|---|
| 2026.03.26 | ₩54,526 | ₩54,526 | ₩54,526 | ₩54,526 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩54,509 | ₩54,509 | ₩54,509 | ₩54,509 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩54,827 | ₩54,827 | ₩54,386 | ₩54,392 | -0.79% | 6.8천 |
|---|
| 2026.03.23 | ₩53,732 | ₩53,786 | ₩53,438 | ₩53,661 | -0.13% | 6.7천 |
|---|
| 2026.03.20 | ₩53,372 | ₩53,759 | ₩53,372 | ₩53,400 | +0.05% | 4.1천 |
|---|
| 2026.03.19 | ₩53,572 | ₩53,892 | ₩52,597 | ₩53,424 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩52,678 | ₩52,762 | ₩52,678 | ₩52,762 | +0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩52,824 | ₩52,958 | ₩52,783 | ₩52,783 | -0.08% | 4.4천 |
|---|
| 2026.03.16 | ₩52,584 | ₩52,678 | ₩52,370 | ₩52,387 | -0.38% | 1.5만 |
|---|
| 2026.03.13 | ₩52,117 | ₩52,117 | ₩51,903 | ₩52,116 | -0.00% | 5.3천 |
|---|
| 2026.03.12 | ₩52,744 | ₩52,744 | ₩52,301 | ₩52,301 | -0.84% | 2.9천 |
|---|
| 2026.03.11 | ₩51,810 | ₩52,824 | ₩51,810 | ₩52,706 | +1.73% | 1.4만 |
|---|
| 2026.03.10 | ₩52,130 | ₩52,651 | ₩51,836 | ₩52,612 | +0.92% | 4.9천 |
|---|
| 2026.03.09 | ₩51,449 | ₩52,106 | ₩51,449 | ₩52,106 | +1.28% | 300 |
|---|
| 2026.03.06 | ₩51,610 | ₩52,210 | ₩51,610 | ₩51,832 | +0.43% | 500 |
|---|
| 2026.03.05 | ₩52,053 | ₩52,053 | ₩52,053 | ₩52,053 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩52,304 | ₩52,664 | ₩52,224 | ₩52,545 | +0.46% | 2.4천 |
|---|
| 2026.03.03 | ₩51,917 | ₩52,180 | ₩51,803 | ₩52,180 | +0.51% | 300 |
|---|
| 2026.03.02 | ₩53,109 | ₩53,109 | ₩53,109 | ₩53,109 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩52,063 | ₩52,730 | ₩51,957 | ₩52,496 | +0.83% | 3.5천 |
|---|
| 2026.02.26 | ₩52,353 | ₩52,353 | ₩52,353 | ₩52,353 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,977 | ₩52,210 | ₩51,663 | ₩52,071 | +0.18% | 1.3천 |
|---|
| 2026.02.24 | ₩52,214 | ₩52,214 | ₩52,214 | ₩52,214 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩52,017 | ₩52,017 | ₩51,571 | ₩51,571 | -0.86% | 300 |
|---|
| 2026.02.20 | ₩51,846 | ₩51,846 | ₩51,846 | ₩51,846 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,731 | ₩51,946 | ₩51,731 | ₩51,946 | +0.42% | 600 |
|---|
| 2026.02.18 | ₩51,316 | ₩51,316 | ₩51,070 | ₩51,070 | -0.48% | 400 |
|---|
| 2026.02.17 | ₩50,595 | ₩50,769 | ₩50,595 | ₩50,739 | +0.28% | 700 |
|---|
| 2026.02.13 | ₩50,662 | ₩50,909 | ₩50,662 | ₩50,811 | +0.30% | 400 |
|---|
| 2026.02.12 | ₩49,861 | ₩49,877 | ₩49,861 | ₩49,877 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩50,538 | ₩50,538 | ₩50,538 | ₩50,538 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩49,687 | ₩49,835 | ₩49,580 | ₩49,835 | +0.30% | 400 |
|---|
| 2026.02.06 | ₩48,085 | ₩49,661 | ₩48,072 | ₩49,423 | +2.78% | 1.4천 |
|---|
| 2026.02.05 | ₩47,992 | ₩48,107 | ₩47,992 | ₩48,107 | +0.24% | 1.3천 |
|---|
| 2026.02.04 | ₩48,526 | ₩48,603 | ₩48,526 | ₩48,603 | +0.16% | 100 |
|---|
| 2026.02.03 | ₩48,530 | ₩48,591 | ₩48,530 | ₩48,535 | +0.01% | 300 |
|---|
| 2026.02.02 | ₩47,578 | ₩47,878 | ₩47,578 | ₩47,878 | +0.63% | 1.4천 |
|---|
| 2026.01.30 | ₩48,308 | ₩48,308 | ₩48,308 | ₩48,308 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩48,926 | ₩48,926 | ₩48,548 | ₩48,548 | -0.77% | 500 |
|---|
| 2026.01.28 | ₩47,757 | ₩47,757 | ₩47,757 | ₩47,757 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,734 | ₩47,734 | ₩47,734 | ₩47,734 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,460 | ₩47,460 | ₩47,460 | ₩47,460 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,754 | ₩47,754 | ₩47,754 | ₩47,754 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,298 | ₩47,366 | ₩47,298 | ₩47,366 | +0.14% | 100 |
|---|
| 2026.01.21 | ₩47,264 | ₩47,264 | ₩47,264 | ₩47,264 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩45,911 | ₩45,988 | ₩45,857 | ₩45,857 | -0.12% | 2.4천 |
|---|
| 2026.01.16 | ₩46,136 | ₩46,136 | ₩46,055 | ₩46,055 | -0.18% | 400 |
|---|
| 2026.01.15 | ₩46,216 | ₩46,363 | ₩45,935 | ₩45,935 | -0.61% | 1.8천 |
|---|
| 2026.01.14 | ₩45,789 | ₩46,003 | ₩45,734 | ₩45,734 | -0.12% | 600 |
|---|
| 2026.01.13 | ₩44,860 | ₩45,192 | ₩44,860 | ₩45,087 | +0.51% | 400 |
|---|
| 2026.01.12 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩44,067 | ₩44,203 | ₩44,067 | ₩44,203 | +0.31% | 1.1천 |
|---|
| 2026.01.08 | ₩44,076 | ₩44,076 | ₩44,076 | ₩44,076 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,613 | ₩43,613 | ₩43,242 | ₩43,242 | -0.85% | 3.3천 |
|---|
| 2026.01.06 | ₩43,755 | ₩43,755 | ₩43,701 | ₩43,701 | -0.12% | 300 |
|---|
| 2026.01.05 | ₩44,094 | ₩44,160 | ₩43,753 | ₩44,110 | +0.04% | 4천 |
|---|
| 2026.01.02 | ₩43,773 | ₩44,119 | ₩43,773 | ₩44,119 | +0.79% | 2.6천 |
|---|
| 2025.12.31 | ₩44,107 | ₩44,107 | ₩43,493 | ₩43,622 | -1.10% | 500 |
|---|
| 2025.12.30 | ₩43,999 | ₩44,106 | ₩43,999 | ₩44,106 | +0.24% | 300 |
|---|
| 2025.12.29 | ₩43,680 | ₩43,720 | ₩43,680 | ₩43,720 | +0.09% | 300 |
|---|
| 2025.12.26 | ₩43,573 | ₩43,573 | ₩43,438 | ₩43,438 | -0.31% | 200 |
|---|
| 2025.12.24 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩43,441 | ₩43,703 | ₩43,441 | ₩43,703 | +0.60% | 600 |
|---|
| 2025.12.22 | ₩44,040 | ₩44,040 | ₩43,900 | ₩43,900 | -0.32% | 600 |
|---|
| 2025.12.19 | ₩43,787 | ₩43,787 | ₩43,425 | ₩43,425 | -0.83% | 900 |
|---|
| 2025.12.18 | ₩43,800 | ₩43,934 | ₩43,333 | ₩43,333 | -1.07% | 2.1천 |
|---|
| 2025.12.17 | ₩43,546 | ₩43,597 | ₩43,438 | ₩43,597 | +0.12% | 1천 |
|---|
| 2025.12.16 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,967 | ₩43,967 | ₩43,707 | ₩43,939 | -0.06% | 900 |
|---|
| 2025.12.12 | ₩44,975 | ₩45,039 | ₩44,314 | ₩44,327 | -1.44% | 1.7천 |
|---|
| 2025.12.11 | ₩44,908 | ₩44,932 | ₩44,908 | ₩44,932 | +0.05% | 300 |
|---|
| 2025.12.10 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩45,095 | ₩45,147 | ₩44,688 | ₩44,688 | -0.90% | 700 |
|---|
| 2025.12.08 | ₩45,210 | ₩45,210 | ₩44,751 | ₩44,751 | -1.02% | 800 |
|---|
| 2025.12.05 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,335 | ₩45,359 | ₩45,335 | ₩45,359 | +0.05% | 400 |
|---|
| 2025.12.03 | ₩45,112 | ₩45,112 | ₩45,086 | ₩45,086 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩44,104 | ₩44,104 | ₩44,104 | ₩44,104 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,775 | ₩44,775 | ₩44,566 | ₩44,566 | -0.47% | 200 |
|---|
| 2025.11.28 | ₩44,516 | ₩44,516 | ₩44,516 | ₩44,516 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,187 | ₩44,187 | ₩44,140 | ₩44,140 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩43,386 | ₩43,612 | ₩43,386 | ₩43,612 | +0.52% | 500 |
|---|
| 2025.11.24 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,373 | ₩43,573 | ₩43,373 | ₩43,433 | +0.14% | 1.3천 |
|---|
| 2025.11.20 | ₩43,400 | ₩43,400 | ₩43,082 | ₩43,082 | -0.73% | 300 |
|---|
| 2025.11.19 | ₩43,581 | ₩43,685 | ₩43,481 | ₩43,685 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,795 | ₩43,795 | ₩43,795 | ₩43,795 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩44,354 | ₩44,354 | ₩43,676 | ₩43,676 | -1.53% | 200 |
|---|
| 2025.11.14 | ₩44,589 | ₩44,589 | ₩44,589 | ₩44,589 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩44,521 | ₩44,521 | ₩43,827 | ₩43,827 | -1.56% | 500 |
|---|
| 2025.11.12 | ₩44,500 | ₩44,500 | ₩44,500 | ₩44,500 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,074 | ₩44,258 | ₩44,074 | ₩44,258 | +0.42% | 800 |
|---|
| 2025.11.07 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,625 | ₩42,625 | ₩42,625 | ₩42,625 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩43,052 | ₩43,114 | ₩43,052 | ₩43,114 | +0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,549 | ₩42,549 | ₩42,549 | ₩42,549 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,998 | ₩42,998 | ₩42,938 | ₩42,938 | -0.14% | 400 |
|---|
| 2025.10.27 | ₩43,253 | ₩43,373 | ₩43,253 | ₩43,342 | +0.21% | 2.4천 |
|---|
| 2025.10.24 | ₩43,493 | ₩43,546 | ₩43,364 | ₩43,364 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩43,667 | ₩43,667 | ₩43,469 | ₩43,469 | -0.45% | 900 |
|---|
| 2025.10.22 | ₩42,946 | ₩42,946 | ₩42,819 | ₩42,819 | -0.30% | 500 |
|---|
| 2025.10.21 | ₩43,064 | ₩43,064 | ₩42,843 | ₩42,843 | -0.51% | 200 |
|---|
| 2025.10.20 | ₩42,879 | ₩42,972 | ₩42,879 | ₩42,938 | +0.14% | 500 |
|---|
| 2025.10.17 | ₩42,091 | ₩42,185 | ₩42,091 | ₩42,185 | +0.22% | 1.6천 |
|---|
| 2025.10.16 | ₩42,545 | ₩42,545 | ₩42,058 | ₩42,058 | -1.15% | 1.3천 |
|---|
| 2025.10.15 | ₩42,692 | ₩42,812 | ₩42,692 | ₩42,792 | +0.23% | 800 |
|---|
| 2025.10.14 | ₩42,510 | ₩42,510 | ₩42,510 | ₩42,510 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,545 | ₩42,665 | ₩41,730 | ₩41,730 | -1.92% | 700 |
|---|