시장 데이터를 불러오는 중
전체 종목
Nomura Energy Transition ETF 과거 주가
Nomura Energy Transition ETF · PWER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nomura Energy Transition ETF · PWER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,072 | ₩60,152 | ₩60,057 | ₩60,101 | +0.05% | 1.3천 |
| 2026.10.08 | ₩59,618 | ₩59,618 | ₩59,618 | ₩59,618 | 0.00% | 100 |
| 2026.10.07 | ₩59,327 | ₩59,327 | ₩59,327 | ₩59,327 | 0.00% | 100 |
| 2026.10.06 | ₩60,392 | ₩60,392 | ₩60,140 | ₩60,140 | -0.42% | 500 |
| 2026.10.05 | ₩59,217 | ₩59,217 | ₩59,217 | ₩59,217 | 0.00% | 100 |
| 2026.10.02 | ₩58,929 | ₩58,929 | ₩58,929 | ₩58,929 | 0.00% | 100 |
| 2026.10.01 | ₩57,758 | ₩58,119 | ₩57,758 | ₩58,119 | +0.63% | 100 |
| 2026.09.30 | ₩57,838 | ₩57,838 | ₩57,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,838 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩58,098 | ₩58,098 | ₩58,098 | ₩58,098 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩58,253 | ₩58,253 | ₩57,892 | ₩57,955 | -0.51% | 800 |
|---|
| 2026.09.25 | ₩58,801 | ₩58,840 | ₩58,560 | ₩58,840 | +0.07% | 700 |
|---|
| 2026.09.24 | ₩58,592 | ₩58,667 | ₩58,592 | ₩58,607 | +0.03% | 500 |
|---|
| 2026.09.23 | ₩59,416 | ₩59,416 | ₩59,099 | ₩59,099 | -0.53% | 500 |
|---|
| 2026.09.22 | ₩59,617 | ₩59,943 | ₩59,617 | ₩59,943 | +0.55% | 1천 |
|---|
| 2026.09.21 | ₩59,951 | ₩60,018 | ₩59,749 | ₩59,749 | -0.34% | 2.6천 |
|---|
| 2026.09.18 | ₩60,840 | ₩60,840 | ₩60,446 | ₩60,806 | -0.06% | 3.9천 |
|---|
| 2026.09.17 | ₩61,489 | ₩61,489 | ₩61,485 | ₩61,485 | -0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩61,222 | ₩61,222 | ₩60,132 | ₩60,132 | -1.78% | 4.4천 |
|---|
| 2026.09.15 | ₩60,520 | ₩61,222 | ₩60,433 | ₩61,135 | +1.02% | 3.4천 |
|---|
| 2026.09.14 | ₩60,487 | ₩60,487 | ₩60,487 | ₩60,487 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩61,757 | ₩61,997 | ₩61,757 | ₩61,790 | +0.05% | 900 |
|---|
| 2026.09.10 | ₩61,531 | ₩61,531 | ₩61,531 | ₩61,531 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,813 | ₩62,813 | ₩62,713 | ₩62,721 | -0.15% | 2.6천 |
|---|
| 2026.09.08 | ₩62,693 | ₩63,054 | ₩62,693 | ₩62,905 | +0.34% | 3.2천 |
|---|
| 2026.09.04 | ₩61,890 | ₩61,890 | ₩61,890 | ₩61,890 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,639 | ₩62,639 | ₩62,138 | ₩62,147 | -0.79% | 1.1천 |
|---|
| 2026.09.02 | ₩61,821 | ₩61,821 | ₩61,821 | ₩61,821 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,155 | ₩61,155 | ₩60,981 | ₩61,053 | -0.17% | 600 |
|---|
| 2026.08.31 | ₩61,034 | ₩61,165 | ₩61,034 | ₩61,165 | +0.21% | 300 |
|---|
| 2026.08.28 | ₩61,817 | ₩61,817 | ₩61,465 | ₩61,465 | -0.57% | 200 |
|---|
| 2026.08.27 | ₩62,190 | ₩62,190 | ₩62,190 | ₩62,190 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,178 | ₩62,231 | ₩61,817 | ₩61,817 | -0.58% | 700 |
|---|
| 2026.08.25 | ₩61,502 | ₩61,954 | ₩61,502 | ₩61,954 | +0.73% | 1.5천 |
|---|
| 2026.08.24 | ₩62,492 | ₩62,492 | ₩61,678 | ₩61,678 | -1.30% | 800 |
|---|
| 2026.08.21 | ₩62,311 | ₩62,465 | ₩62,311 | ₩62,402 | +0.15% | 400 |
|---|
| 2026.08.20 | ₩61,088 | ₩61,288 | ₩60,807 | ₩60,875 | -0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩61,315 | ₩61,322 | ₩60,743 | ₩60,743 | -0.93% | 5.5천 |
|---|
| 2026.08.18 | ₩60,419 | ₩60,606 | ₩60,125 | ₩60,125 | -0.49% | 2.9천 |
|---|
| 2026.08.17 | ₩60,874 | ₩61,096 | ₩60,874 | ₩61,096 | +0.36% | 2천 |
|---|
| 2026.08.14 | ₩60,241 | ₩60,241 | ₩60,241 | ₩60,241 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩59,922 | ₩59,922 | ₩59,922 | ₩59,922 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,001 | ₩61,001 | ₩60,874 | ₩60,874 | -0.21% | 500 |
|---|
| 2026.08.11 | ₩60,566 | ₩60,648 | ₩60,566 | ₩60,648 | +0.13% | 300 |
|---|
| 2026.08.10 | ₩59,697 | ₩60,392 | ₩59,644 | ₩60,366 | +1.12% | 7.9천 |
|---|
| 2026.08.07 | ₩59,002 | ₩59,002 | ₩58,748 | ₩58,824 | -0.30% | 1.1천 |
|---|
| 2026.08.06 | ₩57,952 | ₩57,952 | ₩57,952 | ₩57,952 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩58,507 | ₩58,507 | ₩57,803 | ₩57,803 | -1.20% | 2.6천 |
|---|
| 2026.08.04 | ₩57,905 | ₩57,905 | ₩57,841 | ₩57,841 | -0.11% | 200 |
|---|
| 2026.08.03 | ₩56,407 | ₩56,493 | ₩56,407 | ₩56,493 | +0.15% | 300 |
|---|
| 2026.07.31 | ₩56,151 | ₩56,151 | ₩56,151 | ₩56,151 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩55,511 | ₩55,745 | ₩55,297 | ₩55,745 | +0.42% | 1천 |
|---|
| 2026.07.29 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩54,440 | ₩54,440 | ₩54,440 | ₩54,440 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩54,896 | ₩55,063 | ₩54,896 | ₩55,063 | +0.30% | 1.1천 |
|---|
| 2026.07.24 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,819 | ₩55,819 | ₩55,522 | ₩55,522 | -0.53% | 2천 |
|---|
| 2026.07.22 | ₩55,926 | ₩55,926 | ₩55,843 | ₩55,843 | -0.15% | 400 |
|---|
| 2026.07.21 | ₩55,267 | ₩55,267 | ₩55,267 | ₩55,267 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,802 | ₩53,802 | ₩53,802 | ₩53,802 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩54,027 | ₩54,027 | ₩54,027 | ₩54,027 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩53,710 | ₩53,710 | ₩53,710 | ₩53,710 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,335 | ₩54,492 | ₩54,281 | ₩54,492 | +0.29% | 300 |
|---|
| 2026.07.14 | ₩54,976 | ₩55,110 | ₩54,589 | ₩54,692 | -0.52% | 1.1천 |
|---|
| 2026.07.13 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,991 | ₩53,991 | ₩53,991 | ₩53,991 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,345 | ₩53,545 | ₩53,345 | ₩53,545 | +0.38% | 200 |
|---|
| 2026.07.07 | ₩53,365 | ₩53,556 | ₩53,365 | ₩53,556 | +0.36% | 400 |
|---|
| 2026.07.06 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩54,201 | ₩54,201 | ₩53,624 | ₩53,624 | -1.06% | 300 |
|---|
| 2026.07.01 | ₩54,034 | ₩54,067 | ₩53,626 | ₩53,652 | -0.71% | 3.7천 |
|---|
| 2026.06.30 | ₩54,655 | ₩54,677 | ₩54,655 | ₩54,677 | +0.04% | 900 |
|---|
| 2026.06.29 | ₩54,375 | ₩54,550 | ₩54,375 | ₩54,550 | +0.32% | 300 |
|---|
| 2026.06.26 | ₩54,781 | ₩54,781 | ₩54,781 | ₩54,781 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,137 | ₩55,213 | ₩55,137 | ₩55,213 | +0.14% | 2천 |
|---|
| 2026.06.24 | ₩54,843 | ₩54,843 | ₩54,040 | ₩54,462 | -0.69% | 4.8천 |
|---|
| 2026.06.23 | ₩55,779 | ₩55,779 | ₩55,779 | ₩55,779 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩57,583 | ₩57,583 | ₩57,583 | ₩57,583 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩57,290 | ₩57,290 | ₩56,974 | ₩56,974 | -0.55% | 1천 |
|---|
| 2026.06.17 | ₩57,791 | ₩57,791 | ₩57,791 | ₩57,791 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩58,320 | ₩58,380 | ₩58,320 | ₩58,380 | +0.10% | 100 |
|---|
| 2026.06.15 | ₩58,567 | ₩58,600 | ₩58,412 | ₩58,412 | -0.26% | 500 |
|---|
| 2026.06.12 | ₩58,079 | ₩58,489 | ₩58,079 | ₩58,489 | +0.71% | 400 |
|---|
| 2026.06.11 | ₩57,163 | ₩57,628 | ₩57,163 | ₩57,628 | +0.81% | 300 |
|---|
| 2026.06.10 | ₩56,902 | ₩56,902 | ₩56,113 | ₩56,113 | -1.39% | 800 |
|---|
| 2026.06.09 | ₩57,918 | ₩57,918 | ₩57,160 | ₩57,160 | -1.31% | 300 |
|---|
| 2026.06.08 | ₩58,056 | ₩58,056 | ₩58,056 | ₩58,056 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩59,389 | ₩59,389 | ₩57,497 | ₩57,513 | -3.16% | 600 |
|---|
| 2026.06.04 | ₩61,288 | ₩61,462 | ₩61,288 | ₩61,314 | +0.04% | 600 |
|---|
| 2026.06.03 | ₩61,275 | ₩61,509 | ₩61,275 | ₩61,509 | +0.38% | 1.3천 |
|---|
| 2026.06.02 | ₩62,104 | ₩62,318 | ₩61,997 | ₩62,132 | +0.05% | 900 |
|---|
| 2026.06.01 | ₩60,553 | ₩60,631 | ₩60,503 | ₩60,631 | +0.13% | 400 |
|---|
| 2026.05.29 | ₩60,072 | ₩60,181 | ₩60,065 | ₩60,181 | +0.18% | 700 |
|---|
| 2026.05.28 | ₩59,082 | ₩60,138 | ₩59,082 | ₩60,050 | +1.64% | 1.4천 |
|---|
| 2026.05.27 | ₩58,574 | ₩58,864 | ₩58,574 | ₩58,864 | +0.50% | 300 |
|---|
| 2026.05.26 | ₩59,483 | ₩59,483 | ₩59,408 | ₩59,408 | -0.13% | 200 |
|---|
| 2026.05.22 | ₩58,306 | ₩58,306 | ₩58,159 | ₩58,293 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩57,718 | ₩57,718 | ₩57,543 | ₩57,543 | -0.30% | 100 |
|---|
| 2026.05.20 | ₩57,390 | ₩57,396 | ₩57,390 | ₩57,396 | +0.01% | 400 |
|---|
| 2026.05.19 | ₩56,917 | ₩56,917 | ₩56,917 | ₩56,917 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩57,302 | ₩57,302 | ₩57,302 | ₩57,302 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩57,343 | ₩57,664 | ₩57,129 | ₩57,511 | +0.29% | 6천 |
|---|
| 2026.05.14 | ₩58,794 | ₩58,915 | ₩58,794 | ₩58,915 | +0.20% | 3.2천 |
|---|
| 2026.05.13 | ₩59,115 | ₩59,550 | ₩59,115 | ₩59,550 | +0.74% | 300 |
|---|
| 2026.05.12 | ₩59,297 | ₩59,297 | ₩59,297 | ₩59,297 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩58,972 | ₩58,972 | ₩58,903 | ₩58,903 | -0.12% | 300 |
|---|
| 2026.05.08 | ₩57,798 | ₩57,798 | ₩57,798 | ₩57,798 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩57,223 | ₩57,223 | ₩57,137 | ₩57,137 | -0.15% | 200 |
|---|
| 2026.05.06 | ₩58,387 | ₩58,480 | ₩58,346 | ₩58,449 | +0.11% | 2.6천 |
|---|
| 2026.05.05 | ₩58,012 | ₩58,146 | ₩57,852 | ₩58,037 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩57,232 | ₩57,232 | ₩57,232 | ₩57,232 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩57,865 | ₩57,865 | ₩57,377 | ₩57,377 | -0.84% | 800 |
|---|
| 2026.04.30 | ₩57,730 | ₩57,730 | ₩57,730 | ₩57,730 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩56,501 | ₩56,501 | ₩56,287 | ₩56,402 | -0.18% | 4.7천 |
|---|
| 2026.04.28 | ₩56,728 | ₩56,728 | ₩56,033 | ₩56,072 | -1.16% | 500 |
|---|
| 2026.04.27 | ₩56,743 | ₩56,743 | ₩56,743 | ₩56,743 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩56,434 | ₩56,434 | ₩56,167 | ₩56,343 | -0.16% | 1.1천 |
|---|
| 2026.04.23 | ₩56,541 | ₩56,541 | ₩56,140 | ₩56,207 | -0.59% | 600 |
|---|
| 2026.04.22 | ₩56,140 | ₩56,140 | ₩56,140 | ₩56,140 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩55,038 | ₩55,038 | ₩55,038 | ₩55,038 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩55,451 | ₩55,525 | ₩55,418 | ₩55,418 | -0.06% | 500 |
|---|
| 2026.04.17 | ₩55,289 | ₩55,289 | ₩55,289 | ₩55,289 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩55,650 | ₩55,650 | ₩55,650 | ₩55,650 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩56,661 | ₩56,661 | ₩55,792 | ₩55,792 | -1.53% | 200 |
|---|
| 2026.04.13 | ₩56,254 | ₩56,254 | ₩56,254 | ₩56,254 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩55,739 | ₩55,882 | ₩55,739 | ₩55,882 | +0.26% | 1.9천 |
|---|
| 2026.04.09 | ₩56,046 | ₩56,046 | ₩55,386 | ₩55,386 | -1.18% | 1천 |
|---|
| 2026.04.08 | ₩55,507 | ₩55,507 | ₩55,507 | ₩55,507 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩55,067 | ₩55,067 | ₩55,067 | ₩55,067 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩54,134 | ₩54,384 | ₩54,134 | ₩54,384 | +0.46% | 700 |
|---|
| 2026.04.01 | ₩54,573 | ₩54,573 | ₩54,478 | ₩54,478 | -0.17% | 500 |
|---|
| 2026.03.31 | ₩54,118 | ₩54,118 | ₩54,118 | ₩54,118 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩53,731 | ₩53,731 | ₩52,529 | ₩52,532 | -2.23% | 3.7천 |
|---|
| 2026.03.27 | ₩53,217 | ₩53,217 | ₩53,217 | ₩53,217 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩52,631 | ₩52,631 | ₩52,631 | ₩52,631 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩53,262 | ₩53,262 | ₩53,262 | ₩53,262 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩52,663 | ₩52,663 | ₩52,573 | ₩52,573 | -0.17% | 900 |
|---|
| 2026.03.23 | ₩52,008 | ₩52,008 | ₩51,749 | ₩51,749 | -0.50% | 1.8천 |
|---|
| 2026.03.20 | ₩50,831 | ₩50,831 | ₩50,729 | ₩50,729 | -0.20% | 1.2천 |
|---|
| 2026.03.19 | ₩51,553 | ₩51,851 | ₩51,553 | ₩51,851 | +0.58% | 300 |
|---|
| 2026.03.18 | ₩52,476 | ₩52,543 | ₩52,418 | ₩52,418 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩53,385 | ₩53,385 | ₩53,055 | ₩53,055 | -0.62% | 600 |
|---|
| 2026.03.16 | ₩52,810 | ₩52,827 | ₩52,422 | ₩52,827 | +0.03% | 3천 |
|---|
| 2026.03.13 | ₩52,382 | ₩52,422 | ₩52,183 | ₩52,183 | -0.38% | 800 |
|---|
| 2026.03.12 | ₩53,626 | ₩53,635 | ₩53,626 | ₩53,635 | +0.02% | 2.7천 |
|---|
| 2026.03.11 | ₩53,559 | ₩53,792 | ₩53,519 | ₩53,792 | +0.43% | 300 |
|---|
| 2026.03.10 | ₩53,306 | ₩53,559 | ₩52,952 | ₩52,952 | -0.66% | 600 |
|---|
| 2026.03.09 | ₩52,088 | ₩52,987 | ₩52,088 | ₩52,987 | +1.73% | 800 |
|---|
| 2026.03.06 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩53,469 | ₩53,469 | ₩53,469 | ₩53,469 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩54,351 | ₩54,351 | ₩54,351 | ₩54,351 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩53,806 | ₩54,161 | ₩53,009 | ₩54,071 | +0.49% | 800 |
|---|
| 2026.03.02 | ₩55,097 | ₩55,792 | ₩54,910 | ₩55,787 | +1.25% | 1.4천 |
|---|
| 2026.02.27 | ₩54,956 | ₩55,067 | ₩54,910 | ₩55,067 | +0.20% | 1.3천 |
|---|
| 2026.02.26 | ₩54,468 | ₩55,169 | ₩54,468 | ₩55,169 | +1.29% | 400 |
|---|
| 2026.02.25 | ₩55,337 | ₩55,337 | ₩55,081 | ₩55,081 | -0.46% | 900 |
|---|
| 2026.02.24 | ₩54,107 | ₩54,649 | ₩54,107 | ₩54,614 | +0.94% | 1.9천 |
|---|
| 2026.02.23 | ₩54,268 | ₩54,268 | ₩53,626 | ₩53,714 | -1.02% | 1.2천 |
|---|
| 2026.02.20 | ₩53,505 | ₩53,976 | ₩53,505 | ₩53,976 | +0.88% | 6천 |
|---|
| 2026.02.19 | ₩53,392 | ₩53,616 | ₩53,225 | ₩53,616 | +0.42% | 700 |
|---|
| 2026.02.18 | ₩53,291 | ₩53,666 | ₩53,291 | ₩53,566 | +0.51% | 2천 |
|---|
| 2026.02.17 | ₩52,649 | ₩53,051 | ₩52,649 | ₩53,051 | +0.76% | 3.8천 |
|---|
| 2026.02.13 | ₩52,382 | ₩53,685 | ₩52,382 | ₩53,685 | +2.49% | 400 |
|---|
| 2026.02.12 | ₩54,415 | ₩54,415 | ₩53,013 | ₩53,013 | -2.58% | 1.1천 |
|---|
| 2026.02.11 | ₩54,379 | ₩54,379 | ₩54,379 | ₩54,379 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩53,020 | ₩53,020 | ₩53,020 | ₩53,020 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩52,457 | ₩53,285 | ₩52,457 | ₩53,285 | +1.58% | 100 |
|---|
| 2026.02.06 | ₩52,155 | ₩52,298 | ₩52,001 | ₩52,298 | +0.27% | 3.1천 |
|---|
| 2026.02.05 | ₩51,419 | ₩51,419 | ₩51,106 | ₩51,106 | -0.61% | 2.9천 |
|---|
| 2026.02.04 | ₩53,332 | ₩53,332 | ₩52,743 | ₩53,032 | -0.56% | 1.3천 |
|---|
| 2026.02.03 | ₩52,409 | ₩53,203 | ₩52,389 | ₩53,203 | +1.52% | 1.5천 |
|---|
| 2026.02.02 | ₩50,938 | ₩51,075 | ₩50,924 | ₩51,075 | +0.27% | 1.8천 |
|---|
| 2026.01.30 | ₩51,994 | ₩51,994 | ₩51,138 | ₩51,392 | -1.16% | 3.8천 |
|---|
| 2026.01.29 | ₩53,612 | ₩53,612 | ₩52,930 | ₩53,420 | -0.36% | 1.9천 |
|---|
| 2026.01.28 | ₩52,984 | ₩53,235 | ₩52,810 | ₩53,235 | +0.47% | 700 |
|---|
| 2026.01.27 | ₩52,048 | ₩52,476 | ₩51,947 | ₩52,476 | +0.82% | 3.1천 |
|---|
| 2026.01.26 | ₩52,663 | ₩52,663 | ₩51,780 | ₩51,848 | -1.55% | 1.2천 |
|---|
| 2026.01.23 | ₩51,994 | ₩51,994 | ₩51,840 | ₩51,951 | -0.08% | 900 |
|---|
| 2026.01.22 | ₩51,513 | ₩51,526 | ₩51,221 | ₩51,221 | -0.57% | 800 |
|---|
| 2026.01.21 | ₩51,098 | ₩51,553 | ₩51,092 | ₩51,367 | +0.53% | 4.3천 |
|---|
| 2026.01.20 | ₩50,002 | ₩50,002 | ₩49,920 | ₩49,920 | -0.16% | 500 |
|---|
| 2026.01.16 | ₩49,393 | ₩49,400 | ₩49,373 | ₩49,400 | +0.01% | 900 |
|---|
| 2026.01.15 | ₩49,828 | ₩49,828 | ₩49,793 | ₩49,793 | -0.07% | 400 |
|---|
| 2026.01.14 | ₩49,741 | ₩49,895 | ₩49,741 | ₩49,808 | +0.13% | 400 |
|---|
| 2026.01.13 | ₩49,386 | ₩49,667 | ₩49,021 | ₩49,021 | -0.74% | 800 |
|---|
| 2026.01.12 | ₩48,932 | ₩49,266 | ₩48,932 | ₩49,132 | +0.41% | 2.9천 |
|---|
| 2026.01.09 | ₩48,330 | ₩48,367 | ₩48,330 | ₩48,367 | +0.08% | 300 |
|---|
| 2026.01.08 | ₩47,514 | ₩48,183 | ₩47,514 | ₩48,104 | +1.24% | 800 |
|---|
| 2026.01.07 | ₩47,808 | ₩47,849 | ₩47,808 | ₩47,849 | +0.08% | 500 |
|---|
| 2026.01.06 | ₩49,052 | ₩49,052 | ₩48,857 | ₩48,857 | -0.40% | 800 |
|---|
| 2026.01.05 | ₩48,678 | ₩48,782 | ₩48,678 | ₩48,782 | +0.21% | 500 |
|---|
| 2026.01.02 | ₩47,401 | ₩47,732 | ₩47,401 | ₩47,732 | +0.70% | 200 |
|---|
| 2025.12.31 | ₩47,233 | ₩47,233 | ₩46,645 | ₩46,828 | -0.86% | 3.4천 |
|---|
| 2025.12.30 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩46,763 | ₩46,763 | ₩46,763 | ₩46,763 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩47,073 | ₩47,151 | ₩47,073 | ₩47,151 | +0.16% | 200 |
|---|
| 2025.12.24 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,207 | ₩47,419 | ₩47,207 | ₩47,419 | +0.45% | 4.5천 |
|---|
| 2025.12.22 | ₩47,247 | ₩47,247 | ₩47,120 | ₩47,120 | -0.27% | 600 |
|---|
| 2025.12.19 | ₩46,485 | ₩46,485 | ₩46,444 | ₩46,448 | -0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩46,018 | ₩46,037 | ₩45,972 | ₩45,972 | -0.10% | 900 |
|---|
| 2025.12.17 | ₩45,868 | ₩45,868 | ₩45,868 | ₩45,868 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩45,869 | ₩45,930 | ₩45,732 | ₩45,732 | -0.30% | 500 |
|---|
| 2025.12.15 | ₩46,739 | ₩46,832 | ₩46,174 | ₩46,174 | -1.21% | 1.4천 |
|---|
| 2025.12.12 | ₩47,568 | ₩47,568 | ₩46,561 | ₩46,561 | -2.12% | 1.1천 |
|---|
| 2025.12.11 | ₩47,064 | ₩47,359 | ₩46,979 | ₩47,359 | +0.63% | 400 |
|---|
| 2025.12.10 | ₩46,499 | ₩46,795 | ₩46,499 | ₩46,795 | +0.64% | 600 |
|---|
| 2025.12.09 | ₩46,150 | ₩46,150 | ₩45,976 | ₩45,976 | -0.38% | 900 |
|---|
| 2025.12.08 | ₩46,030 | ₩46,030 | ₩45,964 | ₩45,964 | -0.14% | 300 |
|---|
| 2025.12.05 | ₩46,439 | ₩46,439 | ₩46,439 | ₩46,439 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,378 | ₩46,378 | ₩46,003 | ₩46,162 | -0.46% | 1.9만 |
|---|
| 2025.12.03 | ₩46,584 | ₩46,584 | ₩46,584 | ₩46,584 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,589 | ₩45,766 | ₩45,548 | ₩45,766 | +0.39% | 1천 |
|---|
| 2025.12.01 | ₩46,257 | ₩46,257 | ₩46,130 | ₩46,130 | -0.27% | 300 |
|---|
| 2025.11.28 | ₩45,856 | ₩46,161 | ₩45,856 | ₩46,161 | +0.66% | 200 |
|---|
| 2025.11.26 | ₩45,080 | ₩45,441 | ₩45,080 | ₩45,396 | +0.70% | 1.1천 |
|---|
| 2025.11.25 | ₩44,471 | ₩44,471 | ₩44,471 | ₩44,471 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,727 | ₩43,449 | ₩42,566 | ₩43,307 | +1.36% | 5.9천 |
|---|
| 2025.11.20 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩44,037 | ₩44,182 | ₩43,988 | ₩44,182 | +0.33% | 6.2천 |
|---|
| 2025.11.18 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩44,126 | ₩44,126 | ₩43,690 | ₩43,819 | -0.69% | 200 |
|---|
| 2025.11.14 | ₩44,206 | ₩44,578 | ₩44,206 | ₩44,578 | +0.84% | 200 |
|---|
| 2025.11.13 | ₩45,121 | ₩45,121 | ₩44,442 | ₩44,442 | -1.50% | 100 |
|---|
| 2025.11.12 | ₩45,508 | ₩45,508 | ₩45,336 | ₩45,336 | -0.38% | 200 |
|---|
| 2025.11.11 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩44,612 | ₩44,850 | ₩44,612 | ₩44,850 | +0.53% | 200 |
|---|
| 2025.11.07 | ₩43,965 | ₩44,119 | ₩43,965 | ₩44,119 | +0.35% | 600 |
|---|
| 2025.11.06 | ₩44,465 | ₩44,465 | ₩44,008 | ₩44,008 | -1.03% | 900 |
|---|
| 2025.11.05 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,542 | ₩43,542 | ₩43,409 | ₩43,422 | -0.28% | 1.5천 |
|---|
| 2025.11.03 | ₩44,479 | ₩44,479 | ₩44,104 | ₩44,376 | -0.23% | 1.6천 |
|---|
| 2025.10.31 | ₩44,505 | ₩44,516 | ₩44,438 | ₩44,451 | -0.12% | 3.5천 |
|---|
| 2025.10.30 | ₩44,278 | ₩44,331 | ₩43,937 | ₩43,937 | -0.77% | 3.1천 |
|---|
| 2025.10.29 | ₩44,723 | ₩44,893 | ₩44,501 | ₩44,501 | -0.50% | 700 |
|---|
| 2025.10.28 | ₩44,184 | ₩44,532 | ₩44,184 | ₩44,305 | +0.27% | 2.3천 |
|---|
| 2025.10.27 | ₩44,599 | ₩44,599 | ₩44,211 | ₩44,251 | -0.78% | 2.6천 |
|---|
| 2025.10.24 | ₩44,492 | ₩44,492 | ₩44,422 | ₩44,422 | -0.16% | 1.3천 |
|---|
| 2025.10.23 | ₩44,318 | ₩44,572 | ₩44,317 | ₩44,317 | -0.00% | 1.4천 |
|---|
| 2025.10.22 | ₩43,663 | ₩43,663 | ₩43,306 | ₩43,306 | -0.82% | 700 |
|---|
| 2025.10.21 | ₩43,529 | ₩43,553 | ₩43,529 | ₩43,553 | +0.06% | 400 |
|---|
| 2025.10.20 | ₩44,505 | ₩44,648 | ₩44,452 | ₩44,648 | +0.32% | 700 |
|---|
| 2025.10.17 | ₩44,445 | ₩44,445 | ₩44,008 | ₩44,008 | -0.98% | 500 |
|---|
| 2025.10.16 | ₩45,361 | ₩45,415 | ₩44,412 | ₩44,650 | -1.57% | 2.1천 |
|---|
| 2025.10.15 | ₩45,361 | ₩45,415 | ₩45,281 | ₩45,288 | -0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩44,933 | ₩44,953 | ₩44,933 | ₩44,953 | +0.04% | 400 |
|---|
| 2025.10.13 | ₩44,652 | ₩44,915 | ₩44,519 | ₩44,890 | +0.53% | 1.5천 |
|---|
| 2025.10.10 | ₩44,813 | ₩44,813 | ₩43,501 | ₩43,501 | -2.93% | 400 |
|---|