시장 데이터를 불러오는 중
전체 종목
Guinness Atkinson Smart Transportation & Technology ETF 과거 주가
Guinness Atkinson Smart Transportation & Technology ETF · MOTO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guinness Atkinson Smart Transportation & Technology ETF · MOTO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,366 | ₩82,435 | ₩82,366 | ₩82,435 | +0.08% | 200 |
| 2026.10.08 | ₩81,799 | ₩81,859 | ₩81,799 | ₩81,859 | +0.07% | 500 |
| 2026.10.07 | ₩82,706 | ₩83,199 | ₩82,706 | ₩83,199 | +0.60% | 500 |
| 2026.10.06 | ₩85,014 | ₩85,014 | ₩84,829 | ₩84,829 | -0.22% | 100 |
| 2026.10.05 | ₩84,121 | ₩84,121 | ₩84,121 | ₩84,121 | 0.00% | 100 |
| 2026.10.02 | ₩82,919 | ₩83,414 | ₩82,919 | ₩83,414 | +0.60% | 1.4천 |
| 2026.10.01 | ₩81,877 | ₩81,877 | ₩81,877 | ₩81,877 | 0.00% | 100 |
| 2026.09.30 | ₩81,342 | ₩81,342 | ₩81,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,342 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,684 | ₩81,684 | ₩81,684 | ₩81,684 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,064 | ₩82,064 | ₩82,064 | ₩82,064 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,360 | ₩82,360 | ₩82,360 | ₩82,360 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,462 | ₩81,462 | ₩81,285 | ₩81,285 | -0.22% | 100 |
|---|
| 2026.09.23 | ₩81,887 | ₩81,887 | ₩81,887 | ₩81,887 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,328 | ₩83,328 | ₩83,328 | ₩83,328 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,919 | ₩82,476 | ₩81,919 | ₩82,476 | +0.68% | 100 |
|---|
| 2026.09.18 | ₩81,397 | ₩81,397 | ₩81,397 | ₩81,397 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,318 | ₩81,612 | ₩81,318 | ₩81,612 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩80,067 | ₩80,067 | ₩79,968 | ₩79,968 | -0.12% | 300 |
|---|
| 2026.09.15 | ₩80,344 | ₩80,406 | ₩80,344 | ₩80,406 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩80,633 | ₩80,633 | ₩80,633 | ₩80,633 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,214 | ₩83,214 | ₩83,214 | ₩83,214 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,091 | ₩81,328 | ₩81,091 | ₩81,328 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩82,279 | ₩82,279 | ₩82,279 | ₩82,279 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩83,253 | ₩83,253 | ₩82,938 | ₩82,938 | -0.38% | 100 |
|---|
| 2026.09.04 | ₩83,173 | ₩83,416 | ₩83,173 | ₩83,416 | +0.29% | 100 |
|---|
| 2026.09.03 | ₩82,674 | ₩82,674 | ₩82,674 | ₩82,674 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,452 | ₩81,452 | ₩81,393 | ₩81,393 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩81,261 | ₩81,261 | ₩81,261 | ₩81,261 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,222 | ₩82,222 | ₩82,222 | ₩82,222 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,097 | ₩82,097 | ₩82,097 | ₩82,097 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,830 | ₩82,830 | ₩82,830 | ₩82,830 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,905 | ₩82,100 | ₩81,905 | ₩82,100 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩82,479 | ₩82,479 | ₩82,159 | ₩82,283 | -0.24% | 300 |
|---|
| 2026.08.24 | ₩81,685 | ₩81,685 | ₩81,685 | ₩81,685 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,586 | ₩82,786 | ₩82,586 | ₩82,680 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩82,264 | ₩82,264 | ₩82,264 | ₩82,264 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,720 | ₩83,720 | ₩82,787 | ₩82,787 | -1.11% | 400 |
|---|
| 2026.08.18 | ₩85,425 | ₩85,425 | ₩85,425 | ₩85,425 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩86,454 | ₩86,454 | ₩86,454 | ₩86,454 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩85,294 | ₩85,294 | ₩85,294 | ₩85,294 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,730 | ₩84,730 | ₩84,730 | ₩84,730 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,937 | ₩84,937 | ₩84,937 | ₩84,937 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩84,714 | ₩84,714 | ₩84,714 | ₩84,714 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,603 | ₩84,603 | ₩84,603 | ₩84,603 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩84,814 | ₩84,814 | ₩84,814 | ₩84,814 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩83,364 | ₩83,364 | ₩83,364 | ₩83,364 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩84,307 | ₩84,307 | ₩84,307 | ₩84,307 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩85,354 | ₩85,354 | ₩85,354 | ₩85,354 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩83,270 | ₩83,270 | ₩83,270 | ₩83,270 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩82,115 | ₩82,115 | ₩82,115 | ₩82,115 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,518 | ₩82,260 | ₩81,518 | ₩82,260 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩78,757 | ₩78,757 | ₩78,396 | ₩78,396 | -0.46% | 300 |
|---|
| 2026.07.28 | ₩79,851 | ₩80,069 | ₩79,851 | ₩80,069 | +0.27% | 500 |
|---|
| 2026.07.27 | ₩80,919 | ₩80,919 | ₩80,919 | ₩80,919 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,130 | ₩81,130 | ₩81,130 | ₩81,130 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩82,530 | ₩82,530 | ₩82,530 | ₩82,530 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩83,606 | ₩83,606 | ₩83,606 | ₩83,606 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩83,800 | ₩83,800 | ₩83,698 | ₩83,698 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩81,554 | ₩81,554 | ₩81,554 | ₩81,554 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩82,052 | ₩82,052 | ₩82,052 | ₩82,052 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,719 | ₩82,719 | ₩82,479 | ₩82,479 | -0.29% | 200 |
|---|
| 2026.07.15 | ₩84,144 | ₩84,144 | ₩84,144 | ₩84,144 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,880 | ₩83,945 | ₩82,773 | ₩83,945 | +0.08% | 1.4천 |
|---|
| 2026.07.13 | ₩83,186 | ₩83,186 | ₩83,053 | ₩83,053 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩85,187 | ₩85,187 | ₩85,187 | ₩85,187 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩84,676 | ₩84,676 | ₩84,676 | ₩84,676 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,059 | ₩83,933 | ₩83,059 | ₩83,933 | +1.05% | 200 |
|---|
| 2026.07.07 | ₩83,781 | ₩83,781 | ₩83,781 | ₩83,781 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩85,227 | ₩86,029 | ₩85,227 | ₩86,029 | +0.94% | 300 |
|---|
| 2026.07.02 | ₩83,280 | ₩83,896 | ₩83,280 | ₩83,896 | +0.74% | 300 |
|---|
| 2026.07.01 | ₩85,372 | ₩85,372 | ₩85,294 | ₩85,294 | -0.09% | 200 |
|---|
| 2026.06.30 | ₩86,628 | ₩86,628 | ₩86,628 | ₩86,628 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩84,734 | ₩85,094 | ₩84,734 | ₩85,094 | +0.43% | 400 |
|---|
| 2026.06.26 | ₩83,628 | ₩83,628 | ₩83,628 | ₩83,628 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩87,215 | ₩87,215 | ₩86,385 | ₩86,385 | -0.95% | 200 |
|---|
| 2026.06.24 | ₩85,908 | ₩85,908 | ₩85,676 | ₩85,676 | -0.27% | 400 |
|---|
| 2026.06.23 | ₩86,187 | ₩86,187 | ₩86,187 | ₩86,187 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩90,727 | ₩90,727 | ₩90,727 | ₩90,727 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩89,537 | ₩89,901 | ₩89,537 | ₩89,901 | +0.41% | 200 |
|---|
| 2026.06.17 | ₩87,985 | ₩87,985 | ₩87,985 | ₩87,985 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩89,443 | ₩89,443 | ₩89,150 | ₩89,150 | -0.33% | 300 |
|---|
| 2026.06.15 | ₩90,898 | ₩90,898 | ₩90,843 | ₩90,843 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩88,523 | ₩88,860 | ₩88,523 | ₩88,860 | +0.38% | 300 |
|---|
| 2026.06.11 | ₩87,988 | ₩87,988 | ₩87,988 | ₩87,988 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩85,540 | ₩85,540 | ₩85,540 | ₩85,540 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,662 | ₩88,149 | ₩87,662 | ₩88,149 | +0.56% | 400 |
|---|
| 2026.06.08 | ₩88,547 | ₩88,547 | ₩88,547 | ₩88,547 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩87,450 | ₩87,450 | ₩87,450 | ₩87,450 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩93,080 | ₩93,080 | ₩93,080 | ₩93,080 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩93,407 | ₩93,407 | ₩93,407 | ₩93,407 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩93,294 | ₩93,294 | ₩93,294 | ₩93,294 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩91,058 | ₩91,058 | ₩91,058 | ₩91,058 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩91,597 | ₩91,597 | ₩91,597 | ₩91,597 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩91,445 | ₩92,352 | ₩91,445 | ₩92,252 | +0.88% | 400 |
|---|
| 2026.05.27 | ₩91,350 | ₩91,350 | ₩91,350 | ₩91,350 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩90,564 | ₩91,570 | ₩90,564 | ₩91,570 | +1.11% | 300 |
|---|
| 2026.05.22 | ₩87,762 | ₩88,240 | ₩87,762 | ₩88,240 | +0.54% | 1천 |
|---|
| 2026.05.21 | ₩86,428 | ₩86,828 | ₩86,428 | ₩86,828 | +0.46% | 100 |
|---|
| 2026.05.20 | ₩85,361 | ₩86,397 | ₩85,361 | ₩86,397 | +1.21% | 600 |
|---|
| 2026.05.19 | ₩84,820 | ₩85,043 | ₩84,820 | ₩85,043 | +0.26% | 300 |
|---|
| 2026.05.18 | ₩86,630 | ₩86,630 | ₩86,630 | ₩86,630 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩87,780 | ₩87,780 | ₩87,780 | ₩87,780 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩90,151 | ₩90,151 | ₩90,151 | ₩90,151 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩89,346 | ₩89,346 | ₩89,346 | ₩89,346 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩87,135 | ₩87,596 | ₩87,135 | ₩87,596 | +0.53% | 300 |
|---|
| 2026.05.11 | ₩88,336 | ₩89,193 | ₩88,336 | ₩89,193 | +0.97% | 700 |
|---|
| 2026.05.08 | ₩88,782 | ₩88,782 | ₩88,782 | ₩88,782 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩87,697 | ₩87,697 | ₩87,697 | ₩87,697 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩87,722 | ₩89,326 | ₩87,722 | ₩89,326 | +1.83% | 1천 |
|---|
| 2026.05.05 | ₩87,449 | ₩87,449 | ₩87,449 | ₩87,449 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩87,202 | ₩87,202 | ₩86,327 | ₩86,327 | -1.00% | 300 |
|---|
| 2026.05.01 | ₩87,082 | ₩87,456 | ₩87,082 | ₩87,275 | +0.22% | 2천 |
|---|
| 2026.04.30 | ₩87,269 | ₩87,269 | ₩87,269 | ₩87,269 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩84,193 | ₩84,193 | ₩83,753 | ₩84,125 | -0.08% | 800 |
|---|
| 2026.04.28 | ₩83,589 | ₩83,589 | ₩83,589 | ₩83,589 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,307 | ₩85,307 | ₩84,534 | ₩84,858 | -0.53% | 1천 |
|---|
| 2026.04.24 | ₩85,281 | ₩85,281 | ₩85,281 | ₩85,281 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,547 | ₩84,547 | ₩84,547 | ₩84,547 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,124 | ₩84,124 | ₩84,124 | ₩84,124 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,077 | ₩83,077 | ₩83,077 | ₩83,077 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,328 | ₩83,328 | ₩83,328 | ₩83,328 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩82,185 | ₩83,306 | ₩82,185 | ₩83,153 | +1.18% | 800 |
|---|
| 2026.04.16 | ₩80,358 | ₩80,611 | ₩80,358 | ₩80,611 | +0.32% | 200 |
|---|
| 2026.04.15 | ₩80,060 | ₩80,060 | ₩80,060 | ₩80,060 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩80,464 | ₩80,464 | ₩80,443 | ₩80,443 | -0.03% | 500 |
|---|
| 2026.04.13 | ₩79,204 | ₩79,564 | ₩79,204 | ₩79,564 | +0.45% | 200 |
|---|
| 2026.04.10 | ₩78,937 | ₩78,937 | ₩78,937 | ₩78,937 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩78,543 | ₩78,543 | ₩78,543 | ₩78,543 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,849 | ₩78,236 | ₩77,849 | ₩78,106 | +0.33% | 800 |
|---|
| 2026.04.07 | ₩74,243 | ₩74,243 | ₩74,243 | ₩74,243 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩74,483 | ₩74,483 | ₩74,483 | ₩74,483 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩74,258 | ₩74,258 | ₩74,258 | ₩74,258 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩75,048 | ₩75,048 | ₩74,503 | ₩74,503 | -0.73% | 100 |
|---|
| 2026.03.31 | ₩71,639 | ₩73,500 | ₩71,639 | ₩73,500 | +2.60% | 100 |
|---|
| 2026.03.30 | ₩70,852 | ₩70,852 | ₩70,852 | ₩70,852 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩71,221 | ₩71,221 | ₩71,221 | ₩71,221 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩72,116 | ₩72,116 | ₩72,116 | ₩72,116 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩74,306 | ₩74,306 | ₩74,306 | ₩74,306 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,473 | ₩73,788 | ₩73,473 | ₩73,788 | +0.43% | 300 |
|---|
| 2026.03.23 | ₩73,536 | ₩73,536 | ₩73,536 | ₩73,536 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩71,085 | ₩71,085 | ₩71,085 | ₩71,085 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,192 | ₩72,865 | ₩72,006 | ₩72,865 | +0.93% | 2.1천 |
|---|
| 2026.03.18 | ₩73,753 | ₩73,753 | ₩73,101 | ₩73,101 | -0.88% | 1천 |
|---|
| 2026.03.17 | ₩74,626 | ₩74,626 | ₩74,626 | ₩74,626 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩74,194 | ₩74,235 | ₩74,035 | ₩74,035 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩73,740 | ₩73,740 | ₩72,671 | ₩72,671 | -1.45% | 300 |
|---|
| 2026.03.12 | ₩73,395 | ₩73,395 | ₩73,395 | ₩73,395 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩74,861 | ₩74,968 | ₩74,861 | ₩74,968 | +0.14% | 400 |
|---|
| 2026.03.10 | ₩74,774 | ₩74,774 | ₩74,335 | ₩74,335 | -0.59% | 400 |
|---|
| 2026.03.09 | ₩72,553 | ₩74,409 | ₩72,553 | ₩74,409 | +2.56% | 500 |
|---|
| 2026.03.06 | ₩73,347 | ₩73,347 | ₩73,347 | ₩73,347 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩74,806 | ₩74,806 | ₩74,806 | ₩74,806 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,453 | ₩76,453 | ₩76,453 | ₩76,453 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩75,680 | ₩75,680 | ₩75,680 | ₩75,680 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩79,176 | ₩79,176 | ₩79,176 | ₩79,176 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,332 | ₩80,332 | ₩80,332 | ₩80,332 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩80,524 | ₩80,777 | ₩80,524 | ₩80,777 | +0.31% | 300 |
|---|
| 2026.02.25 | ₩81,812 | ₩81,812 | ₩81,776 | ₩81,776 | -0.04% | 200 |
|---|
| 2026.02.24 | ₩80,757 | ₩80,757 | ₩80,757 | ₩80,757 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩79,370 | ₩79,370 | ₩79,370 | ₩79,370 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩80,288 | ₩80,288 | ₩80,288 | ₩80,288 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩79,533 | ₩79,533 | ₩79,533 | ₩79,533 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩79,655 | ₩79,655 | ₩79,655 | ₩79,655 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,277 | ₩79,418 | ₩79,112 | ₩79,418 | +0.18% | 500 |
|---|
| 2026.02.13 | ₩79,304 | ₩79,957 | ₩79,304 | ₩79,672 | +0.46% | 1.4천 |
|---|
| 2026.02.12 | ₩80,851 | ₩80,851 | ₩79,142 | ₩79,142 | -2.11% | 400 |
|---|
| 2026.02.11 | ₩80,135 | ₩80,135 | ₩80,135 | ₩80,135 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,597 | ₩78,597 | ₩78,597 | ₩78,597 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,220 | ₩78,220 | ₩78,220 | ₩78,220 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩77,222 | ₩77,353 | ₩77,222 | ₩77,353 | +0.17% | 100 |
|---|
| 2026.02.05 | ₩75,084 | ₩75,084 | ₩75,084 | ₩75,084 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩75,435 | ₩75,435 | ₩75,435 | ₩75,435 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩76,395 | ₩76,395 | ₩76,171 | ₩76,171 | -0.29% | 400 |
|---|
| 2026.02.02 | ₩75,354 | ₩76,352 | ₩75,354 | ₩76,352 | +1.32% | 200 |
|---|
| 2026.01.30 | ₩76,000 | ₩76,000 | ₩76,000 | ₩76,000 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩77,462 | ₩77,462 | ₩77,462 | ₩77,462 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩77,364 | ₩77,364 | ₩77,364 | ₩77,364 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩76,782 | ₩77,342 | ₩76,449 | ₩77,342 | +0.73% | 1.8천 |
|---|
| 2026.01.26 | ₩76,618 | ₩76,618 | ₩76,618 | ₩76,618 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩76,422 | ₩76,737 | ₩76,422 | ₩76,737 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩77,196 | ₩77,196 | ₩76,895 | ₩76,895 | -0.39% | 400 |
|---|
| 2026.01.21 | ₩76,395 | ₩76,395 | ₩76,395 | ₩76,395 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩74,781 | ₩74,781 | ₩74,290 | ₩74,290 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩75,768 | ₩75,768 | ₩75,559 | ₩75,559 | -0.28% | 200 |
|---|
| 2026.01.15 | ₩76,242 | ₩76,242 | ₩75,768 | ₩75,768 | -0.62% | 2.2천 |
|---|
| 2026.01.14 | ₩74,888 | ₩74,888 | ₩74,884 | ₩74,884 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩74,901 | ₩75,186 | ₩74,901 | ₩75,186 | +0.38% | 300 |
|---|
| 2026.01.12 | ₩74,902 | ₩74,902 | ₩74,902 | ₩74,902 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,104 | ₩74,489 | ₩74,104 | ₩74,489 | +0.52% | 300 |
|---|
| 2026.01.08 | ₩73,336 | ₩73,336 | ₩73,336 | ₩73,336 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩73,617 | ₩73,617 | ₩73,500 | ₩73,595 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩74,000 | ₩74,108 | ₩74,000 | ₩74,108 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩72,793 | ₩72,974 | ₩72,793 | ₩72,974 | +0.25% | 400 |
|---|
| 2026.01.02 | ₩72,418 | ₩72,418 | ₩72,418 | ₩72,418 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,152 | ₩71,179 | ₩71,025 | ₩71,025 | -0.18% | 500 |
|---|
| 2025.12.30 | ₩71,605 | ₩71,605 | ₩71,605 | ₩71,605 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩71,408 | ₩71,408 | ₩71,408 | ₩71,408 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩71,592 | ₩71,727 | ₩71,412 | ₩71,727 | +0.19% | 400 |
|---|
| 2025.12.24 | ₩71,559 | ₩71,559 | ₩71,559 | ₩71,559 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩71,397 | ₩71,397 | ₩71,397 | ₩71,397 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩70,471 | ₩71,252 | ₩70,471 | ₩71,252 | +1.11% | 400 |
|---|
| 2025.12.19 | ₩70,271 | ₩70,785 | ₩70,271 | ₩70,721 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩69,991 | ₩70,111 | ₩69,991 | ₩70,111 | +0.17% | 400 |
|---|
| 2025.12.17 | ₩69,191 | ₩69,191 | ₩69,191 | ₩69,191 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩71,032 | ₩71,032 | ₩70,925 | ₩70,925 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩70,511 | ₩71,137 | ₩70,511 | ₩71,137 | +0.89% | 100 |
|---|
| 2025.12.12 | ₩71,348 | ₩71,472 | ₩71,054 | ₩71,054 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩72,908 | ₩73,445 | ₩72,908 | ₩73,445 | +0.74% | 200 |
|---|
| 2025.12.10 | ₩73,457 | ₩73,457 | ₩73,457 | ₩73,457 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩72,459 | ₩72,459 | ₩72,399 | ₩72,399 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩72,565 | ₩72,605 | ₩72,533 | ₩72,605 | +0.06% | 1천 |
|---|
| 2025.12.05 | ₩72,514 | ₩72,514 | ₩72,514 | ₩72,514 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,192 | ₩72,198 | ₩72,192 | ₩72,198 | +0.01% | 100 |
|---|
| 2025.12.03 | ₩71,823 | ₩71,823 | ₩71,823 | ₩71,823 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,056 | ₩71,056 | ₩71,056 | ₩71,056 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩70,024 | ₩70,358 | ₩70,024 | ₩70,358 | +0.48% | 100 |
|---|
| 2025.11.28 | ₩70,705 | ₩70,705 | ₩70,705 | ₩70,705 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,778 | ₩70,261 | ₩69,778 | ₩70,261 | +0.69% | 200 |
|---|
| 2025.11.25 | ₩69,503 | ₩69,503 | ₩69,503 | ₩69,503 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,536 | ₩68,702 | ₩67,536 | ₩68,702 | +1.73% | 900 |
|---|
| 2025.11.21 | ₩65,802 | ₩67,265 | ₩65,802 | ₩67,265 | +2.22% | 500 |
|---|
| 2025.11.20 | ₩69,017 | ₩69,017 | ₩66,090 | ₩66,090 | -4.24% | 600 |
|---|
| 2025.11.19 | ₩67,830 | ₩68,137 | ₩67,784 | ₩68,029 | +0.29% | 800 |
|---|
| 2025.11.18 | ₩67,035 | ₩67,627 | ₩67,016 | ₩67,627 | +0.88% | 400 |
|---|
| 2025.11.17 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩69,435 | ₩69,435 | ₩69,435 | ₩69,435 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,751 | ₩69,858 | ₩69,700 | ₩69,700 | -0.07% | 300 |
|---|
| 2025.11.12 | ₩71,465 | ₩71,569 | ₩71,465 | ₩71,569 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩71,433 | ₩71,433 | ₩71,433 | ₩71,433 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,245 | ₩71,632 | ₩71,245 | ₩71,601 | +0.50% | 500 |
|---|
| 2025.11.07 | ₩70,068 | ₩70,068 | ₩70,068 | ₩70,068 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩70,038 | ₩70,394 | ₩70,038 | ₩70,394 | +0.51% | 300 |
|---|
| 2025.11.05 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩70,405 | ₩70,418 | ₩70,285 | ₩70,287 | -0.17% | 700 |
|---|
| 2025.11.03 | ₩71,912 | ₩72,379 | ₩71,912 | ₩72,154 | +0.34% | 900 |
|---|
| 2025.10.31 | ₩71,754 | ₩71,754 | ₩71,754 | ₩71,754 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩71,992 | ₩71,992 | ₩71,992 | ₩71,992 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,073 | ₩73,106 | ₩72,734 | ₩72,734 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩71,899 | ₩71,994 | ₩71,899 | ₩71,994 | +0.13% | 200 |
|---|
| 2025.10.27 | ₩71,472 | ₩71,691 | ₩71,472 | ₩71,691 | +0.31% | 200 |
|---|
| 2025.10.24 | ₩71,072 | ₩71,072 | ₩70,894 | ₩70,894 | -0.25% | 400 |
|---|
| 2025.10.23 | ₩69,591 | ₩70,465 | ₩69,591 | ₩70,465 | +1.26% | 800 |
|---|
| 2025.10.22 | ₩69,764 | ₩69,791 | ₩68,924 | ₩69,500 | -0.38% | 1.2천 |
|---|
| 2025.10.21 | ₩70,215 | ₩70,215 | ₩70,215 | ₩70,215 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,458 | ₩70,458 | ₩70,418 | ₩70,437 | -0.03% | 400 |
|---|
| 2025.10.17 | ₩69,324 | ₩69,457 | ₩69,084 | ₩69,385 | +0.09% | 1.7천 |
|---|
| 2025.10.16 | ₩69,627 | ₩69,627 | ₩69,627 | ₩69,627 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩69,112 | ₩69,112 | ₩69,099 | ₩69,099 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩68,093 | ₩68,093 | ₩68,093 | ₩68,093 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩67,403 | ₩68,310 | ₩67,403 | ₩68,231 | +1.23% | 1.2천 |
|---|
| 2025.10.10 | ₩68,925 | ₩68,977 | ₩66,219 | ₩66,219 | -3.93% | 1천 |
|---|