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 | ₩82,379 | ₩82,449 | ₩82,379 | ₩82,449 | +0.08% | 200 |
| 2026.10.08 | ₩81,812 | ₩81,872 | ₩81,812 | ₩81,872 | +0.07% | 500 |
| 2026.10.07 | ₩82,719 | ₩83,213 | ₩82,719 | ₩83,213 | +0.60% | 500 |
| 2026.10.06 | ₩85,028 | ₩85,028 | ₩84,842 | ₩84,842 | -0.22% | 100 |
| 2026.10.05 | ₩84,135 | ₩84,135 | ₩84,135 | ₩84,135 | 0.00% | 100 |
| 2026.10.02 | ₩82,933 | ₩83,428 | ₩82,933 | ₩83,428 | +0.60% | 1.4천 |
| 2026.10.01 | ₩81,891 | ₩81,891 | ₩81,891 | ₩81,891 | 0.00% | 100 |
| 2026.09.30 | ₩81,356 | ₩81,356 | ₩81,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,356 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,697 | ₩81,697 | ₩81,697 | ₩81,697 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,078 | ₩82,078 | ₩82,078 | ₩82,078 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,374 | ₩82,374 | ₩82,374 | ₩82,374 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,476 | ₩81,476 | ₩81,298 | ₩81,298 | -0.22% | 100 |
|---|
| 2026.09.23 | ₩81,900 | ₩81,900 | ₩81,900 | ₩81,900 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,341 | ₩83,341 | ₩83,341 | ₩83,341 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,932 | ₩82,490 | ₩81,932 | ₩82,490 | +0.68% | 100 |
|---|
| 2026.09.18 | ₩81,410 | ₩81,410 | ₩81,410 | ₩81,410 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,332 | ₩81,625 | ₩81,332 | ₩81,625 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩80,080 | ₩80,080 | ₩79,981 | ₩79,981 | -0.12% | 300 |
|---|
| 2026.09.15 | ₩80,358 | ₩80,419 | ₩80,358 | ₩80,419 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩80,646 | ₩80,646 | ₩80,646 | ₩80,646 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,228 | ₩83,228 | ₩83,228 | ₩83,228 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,105 | ₩81,341 | ₩81,105 | ₩81,341 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩82,292 | ₩82,292 | ₩82,292 | ₩82,292 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩83,267 | ₩83,267 | ₩82,952 | ₩82,952 | -0.38% | 100 |
|---|
| 2026.09.04 | ₩83,186 | ₩83,429 | ₩83,186 | ₩83,429 | +0.29% | 100 |
|---|
| 2026.09.03 | ₩82,687 | ₩82,687 | ₩82,687 | ₩82,687 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,465 | ₩81,465 | ₩81,406 | ₩81,406 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩81,274 | ₩81,274 | ₩81,274 | ₩81,274 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,235 | ₩82,235 | ₩82,235 | ₩82,235 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,111 | ₩82,111 | ₩82,111 | ₩82,111 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,844 | ₩82,844 | ₩82,844 | ₩82,844 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,919 | ₩82,114 | ₩81,919 | ₩82,114 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩82,493 | ₩82,493 | ₩82,172 | ₩82,296 | -0.24% | 300 |
|---|
| 2026.08.24 | ₩81,699 | ₩81,699 | ₩81,699 | ₩81,699 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,599 | ₩82,800 | ₩82,599 | ₩82,694 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩82,278 | ₩82,278 | ₩82,278 | ₩82,278 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,734 | ₩83,734 | ₩82,801 | ₩82,801 | -1.11% | 400 |
|---|
| 2026.08.18 | ₩85,439 | ₩85,439 | ₩85,439 | ₩85,439 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩86,468 | ₩86,468 | ₩86,468 | ₩86,468 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩85,308 | ₩85,308 | ₩85,308 | ₩85,308 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,744 | ₩84,744 | ₩84,744 | ₩84,744 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,951 | ₩84,951 | ₩84,951 | ₩84,951 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩84,728 | ₩84,728 | ₩84,728 | ₩84,728 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,617 | ₩84,617 | ₩84,617 | ₩84,617 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩84,828 | ₩84,828 | ₩84,828 | ₩84,828 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩83,377 | ₩83,377 | ₩83,377 | ₩83,377 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩84,321 | ₩84,321 | ₩84,321 | ₩84,321 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩85,368 | ₩85,368 | ₩85,368 | ₩85,368 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩83,284 | ₩83,284 | ₩83,284 | ₩83,284 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩82,128 | ₩82,128 | ₩82,128 | ₩82,128 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,532 | ₩82,274 | ₩81,532 | ₩82,274 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩78,770 | ₩78,770 | ₩78,409 | ₩78,409 | -0.46% | 300 |
|---|
| 2026.07.28 | ₩79,864 | ₩80,083 | ₩79,864 | ₩80,083 | +0.27% | 500 |
|---|
| 2026.07.27 | ₩80,933 | ₩80,933 | ₩80,933 | ₩80,933 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,144 | ₩81,144 | ₩81,144 | ₩81,144 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩82,543 | ₩82,543 | ₩82,543 | ₩82,543 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩83,620 | ₩83,620 | ₩83,620 | ₩83,620 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩83,814 | ₩83,814 | ₩83,712 | ₩83,712 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩81,568 | ₩81,568 | ₩81,568 | ₩81,568 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩82,066 | ₩82,066 | ₩82,066 | ₩82,066 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,733 | ₩82,733 | ₩82,493 | ₩82,493 | -0.29% | 200 |
|---|
| 2026.07.15 | ₩84,158 | ₩84,158 | ₩84,158 | ₩84,158 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,894 | ₩83,959 | ₩82,786 | ₩83,959 | +0.08% | 1.4천 |
|---|
| 2026.07.13 | ₩83,200 | ₩83,200 | ₩83,066 | ₩83,066 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩85,201 | ₩85,201 | ₩85,201 | ₩85,201 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩84,690 | ₩84,690 | ₩84,690 | ₩84,690 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,073 | ₩83,947 | ₩83,073 | ₩83,947 | +1.05% | 200 |
|---|
| 2026.07.07 | ₩83,795 | ₩83,795 | ₩83,795 | ₩83,795 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩85,241 | ₩86,043 | ₩85,241 | ₩86,043 | +0.94% | 300 |
|---|
| 2026.07.02 | ₩83,293 | ₩83,910 | ₩83,293 | ₩83,910 | +0.74% | 300 |
|---|
| 2026.07.01 | ₩85,386 | ₩85,386 | ₩85,308 | ₩85,308 | -0.09% | 200 |
|---|
| 2026.06.30 | ₩86,643 | ₩86,643 | ₩86,643 | ₩86,643 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩84,748 | ₩85,108 | ₩84,748 | ₩85,108 | +0.43% | 400 |
|---|
| 2026.06.26 | ₩83,642 | ₩83,642 | ₩83,642 | ₩83,642 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩87,230 | ₩87,230 | ₩86,400 | ₩86,400 | -0.95% | 200 |
|---|
| 2026.06.24 | ₩85,922 | ₩85,922 | ₩85,690 | ₩85,690 | -0.27% | 400 |
|---|
| 2026.06.23 | ₩86,201 | ₩86,201 | ₩86,201 | ₩86,201 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩90,742 | ₩90,742 | ₩90,742 | ₩90,742 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩89,552 | ₩89,916 | ₩89,552 | ₩89,916 | +0.41% | 200 |
|---|
| 2026.06.17 | ₩88,000 | ₩88,000 | ₩88,000 | ₩88,000 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩89,458 | ₩89,458 | ₩89,165 | ₩89,165 | -0.33% | 300 |
|---|
| 2026.06.15 | ₩90,913 | ₩90,913 | ₩90,858 | ₩90,858 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩88,537 | ₩88,875 | ₩88,537 | ₩88,875 | +0.38% | 300 |
|---|
| 2026.06.11 | ₩88,002 | ₩88,002 | ₩88,002 | ₩88,002 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩85,554 | ₩85,554 | ₩85,554 | ₩85,554 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,677 | ₩88,164 | ₩87,677 | ₩88,164 | +0.56% | 400 |
|---|
| 2026.06.08 | ₩88,561 | ₩88,561 | ₩88,561 | ₩88,561 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩87,465 | ₩87,465 | ₩87,465 | ₩87,465 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩93,096 | ₩93,096 | ₩93,096 | ₩93,096 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩93,423 | ₩93,423 | ₩93,423 | ₩93,423 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩93,309 | ₩93,309 | ₩93,309 | ₩93,309 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩91,073 | ₩91,073 | ₩91,073 | ₩91,073 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩91,612 | ₩91,612 | ₩91,612 | ₩91,612 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩91,460 | ₩92,367 | ₩91,460 | ₩92,267 | +0.88% | 400 |
|---|
| 2026.05.27 | ₩91,365 | ₩91,365 | ₩91,365 | ₩91,365 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩90,579 | ₩91,585 | ₩90,579 | ₩91,585 | +1.11% | 300 |
|---|
| 2026.05.22 | ₩87,777 | ₩88,255 | ₩87,777 | ₩88,255 | +0.54% | 1천 |
|---|
| 2026.05.21 | ₩86,442 | ₩86,843 | ₩86,442 | ₩86,843 | +0.46% | 100 |
|---|
| 2026.05.20 | ₩85,375 | ₩86,412 | ₩85,375 | ₩86,412 | +1.21% | 600 |
|---|
| 2026.05.19 | ₩84,834 | ₩85,057 | ₩84,834 | ₩85,057 | +0.26% | 300 |
|---|
| 2026.05.18 | ₩86,644 | ₩86,644 | ₩86,644 | ₩86,644 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩87,794 | ₩87,794 | ₩87,794 | ₩87,794 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩90,165 | ₩90,165 | ₩90,165 | ₩90,165 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩89,361 | ₩89,361 | ₩89,361 | ₩89,361 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩87,150 | ₩87,610 | ₩87,150 | ₩87,610 | +0.53% | 300 |
|---|
| 2026.05.11 | ₩88,351 | ₩89,207 | ₩88,351 | ₩89,207 | +0.97% | 700 |
|---|
| 2026.05.08 | ₩88,796 | ₩88,796 | ₩88,796 | ₩88,796 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩87,711 | ₩87,711 | ₩87,711 | ₩87,711 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩87,737 | ₩89,341 | ₩87,737 | ₩89,341 | +1.83% | 1천 |
|---|
| 2026.05.05 | ₩87,463 | ₩87,463 | ₩87,463 | ₩87,463 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩87,216 | ₩87,216 | ₩86,341 | ₩86,341 | -1.00% | 300 |
|---|
| 2026.05.01 | ₩87,096 | ₩87,470 | ₩87,096 | ₩87,290 | +0.22% | 2천 |
|---|
| 2026.04.30 | ₩87,283 | ₩87,283 | ₩87,283 | ₩87,283 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩84,207 | ₩84,207 | ₩83,767 | ₩84,139 | -0.08% | 800 |
|---|
| 2026.04.28 | ₩83,603 | ₩83,603 | ₩83,603 | ₩83,603 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,322 | ₩85,322 | ₩84,548 | ₩84,872 | -0.53% | 1천 |
|---|
| 2026.04.24 | ₩85,295 | ₩85,295 | ₩85,295 | ₩85,295 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,561 | ₩84,561 | ₩84,561 | ₩84,561 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,138 | ₩84,138 | ₩84,138 | ₩84,138 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,090 | ₩83,090 | ₩83,090 | ₩83,090 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,341 | ₩83,341 | ₩83,341 | ₩83,341 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩82,199 | ₩83,320 | ₩82,199 | ₩83,166 | +1.18% | 800 |
|---|
| 2026.04.16 | ₩80,371 | ₩80,624 | ₩80,371 | ₩80,624 | +0.32% | 200 |
|---|
| 2026.04.15 | ₩80,073 | ₩80,073 | ₩80,073 | ₩80,073 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩80,478 | ₩80,478 | ₩80,456 | ₩80,456 | -0.03% | 500 |
|---|
| 2026.04.13 | ₩79,217 | ₩79,577 | ₩79,217 | ₩79,577 | +0.45% | 200 |
|---|
| 2026.04.10 | ₩78,950 | ₩78,950 | ₩78,950 | ₩78,950 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩78,556 | ₩78,556 | ₩78,556 | ₩78,556 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,862 | ₩78,249 | ₩77,862 | ₩78,118 | +0.33% | 800 |
|---|
| 2026.04.07 | ₩74,255 | ₩74,255 | ₩74,255 | ₩74,255 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩74,496 | ₩74,496 | ₩74,496 | ₩74,496 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩74,270 | ₩74,270 | ₩74,270 | ₩74,270 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩75,060 | ₩75,060 | ₩74,516 | ₩74,516 | -0.73% | 100 |
|---|
| 2026.03.31 | ₩71,651 | ₩73,512 | ₩71,651 | ₩73,512 | +2.60% | 100 |
|---|
| 2026.03.30 | ₩70,863 | ₩70,863 | ₩70,863 | ₩70,863 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩71,233 | ₩71,233 | ₩71,233 | ₩71,233 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩72,128 | ₩72,128 | ₩72,128 | ₩72,128 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩74,318 | ₩74,318 | ₩74,318 | ₩74,318 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,485 | ₩73,800 | ₩73,485 | ₩73,800 | +0.43% | 300 |
|---|
| 2026.03.23 | ₩73,548 | ₩73,548 | ₩73,548 | ₩73,548 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩71,097 | ₩71,097 | ₩71,097 | ₩71,097 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,204 | ₩72,877 | ₩72,018 | ₩72,877 | +0.93% | 2.1천 |
|---|
| 2026.03.18 | ₩73,766 | ₩73,766 | ₩73,113 | ₩73,113 | -0.88% | 1천 |
|---|
| 2026.03.17 | ₩74,638 | ₩74,638 | ₩74,638 | ₩74,638 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩74,206 | ₩74,247 | ₩74,047 | ₩74,047 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩73,752 | ₩73,752 | ₩72,683 | ₩72,683 | -1.45% | 300 |
|---|
| 2026.03.12 | ₩73,407 | ₩73,407 | ₩73,407 | ₩73,407 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩74,873 | ₩74,980 | ₩74,873 | ₩74,980 | +0.14% | 400 |
|---|
| 2026.03.10 | ₩74,786 | ₩74,786 | ₩74,347 | ₩74,347 | -0.59% | 400 |
|---|
| 2026.03.09 | ₩72,565 | ₩74,421 | ₩72,565 | ₩74,421 | +2.56% | 500 |
|---|
| 2026.03.06 | ₩73,359 | ₩73,359 | ₩73,359 | ₩73,359 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩74,818 | ₩74,818 | ₩74,818 | ₩74,818 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,465 | ₩76,465 | ₩76,465 | ₩76,465 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩75,693 | ₩75,693 | ₩75,693 | ₩75,693 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩79,189 | ₩79,189 | ₩79,189 | ₩79,189 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,346 | ₩80,346 | ₩80,346 | ₩80,346 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩80,538 | ₩80,790 | ₩80,538 | ₩80,790 | +0.31% | 300 |
|---|
| 2026.02.25 | ₩81,825 | ₩81,825 | ₩81,789 | ₩81,789 | -0.04% | 200 |
|---|
| 2026.02.24 | ₩80,770 | ₩80,770 | ₩80,770 | ₩80,770 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩79,383 | ₩79,383 | ₩79,383 | ₩79,383 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩80,302 | ₩80,302 | ₩80,302 | ₩80,302 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩79,546 | ₩79,546 | ₩79,546 | ₩79,546 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩79,668 | ₩79,668 | ₩79,668 | ₩79,668 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,290 | ₩79,431 | ₩79,125 | ₩79,431 | +0.18% | 500 |
|---|
| 2026.02.13 | ₩79,317 | ₩79,971 | ₩79,317 | ₩79,685 | +0.46% | 1.4천 |
|---|
| 2026.02.12 | ₩80,865 | ₩80,865 | ₩79,155 | ₩79,155 | -2.11% | 400 |
|---|
| 2026.02.11 | ₩80,148 | ₩80,148 | ₩80,148 | ₩80,148 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,610 | ₩78,610 | ₩78,610 | ₩78,610 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,233 | ₩78,233 | ₩78,233 | ₩78,233 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩77,235 | ₩77,366 | ₩77,235 | ₩77,366 | +0.17% | 100 |
|---|
| 2026.02.05 | ₩75,096 | ₩75,096 | ₩75,096 | ₩75,096 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩75,447 | ₩75,447 | ₩75,447 | ₩75,447 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩76,408 | ₩76,408 | ₩76,184 | ₩76,184 | -0.29% | 400 |
|---|
| 2026.02.02 | ₩75,367 | ₩76,365 | ₩75,367 | ₩76,365 | +1.32% | 200 |
|---|
| 2026.01.30 | ₩76,013 | ₩76,013 | ₩76,013 | ₩76,013 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩77,475 | ₩77,475 | ₩77,475 | ₩77,475 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩77,377 | ₩77,377 | ₩77,377 | ₩77,377 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩76,795 | ₩77,355 | ₩76,461 | ₩77,355 | +0.73% | 1.8천 |
|---|
| 2026.01.26 | ₩76,631 | ₩76,631 | ₩76,631 | ₩76,631 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩76,434 | ₩76,749 | ₩76,434 | ₩76,749 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩77,208 | ₩77,208 | ₩76,908 | ₩76,908 | -0.39% | 400 |
|---|
| 2026.01.21 | ₩76,408 | ₩76,408 | ₩76,408 | ₩76,408 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩74,793 | ₩74,793 | ₩74,302 | ₩74,302 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩75,781 | ₩75,781 | ₩75,571 | ₩75,571 | -0.28% | 200 |
|---|
| 2026.01.15 | ₩76,254 | ₩76,254 | ₩75,781 | ₩75,781 | -0.62% | 2.2천 |
|---|
| 2026.01.14 | ₩74,900 | ₩74,900 | ₩74,896 | ₩74,896 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩74,913 | ₩75,199 | ₩74,913 | ₩75,199 | +0.38% | 300 |
|---|
| 2026.01.12 | ₩74,915 | ₩74,915 | ₩74,915 | ₩74,915 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,117 | ₩74,501 | ₩74,117 | ₩74,501 | +0.52% | 300 |
|---|
| 2026.01.08 | ₩73,348 | ₩73,348 | ₩73,348 | ₩73,348 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩73,630 | ₩73,630 | ₩73,512 | ₩73,607 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩74,012 | ₩74,121 | ₩74,012 | ₩74,121 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩72,805 | ₩72,986 | ₩72,805 | ₩72,986 | +0.25% | 400 |
|---|
| 2026.01.02 | ₩72,430 | ₩72,430 | ₩72,430 | ₩72,430 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,164 | ₩71,190 | ₩71,037 | ₩71,037 | -0.18% | 500 |
|---|
| 2025.12.30 | ₩71,617 | ₩71,617 | ₩71,617 | ₩71,617 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩71,420 | ₩71,420 | ₩71,420 | ₩71,420 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩71,604 | ₩71,739 | ₩71,424 | ₩71,739 | +0.19% | 400 |
|---|
| 2025.12.24 | ₩71,571 | ₩71,571 | ₩71,571 | ₩71,571 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩71,409 | ₩71,409 | ₩71,409 | ₩71,409 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩70,483 | ₩71,264 | ₩70,483 | ₩71,264 | +1.11% | 400 |
|---|
| 2025.12.19 | ₩70,283 | ₩70,797 | ₩70,283 | ₩70,733 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩70,003 | ₩70,123 | ₩70,003 | ₩70,123 | +0.17% | 400 |
|---|
| 2025.12.17 | ₩69,202 | ₩69,202 | ₩69,202 | ₩69,202 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩71,043 | ₩71,043 | ₩70,937 | ₩70,937 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩70,523 | ₩71,149 | ₩70,523 | ₩71,149 | +0.89% | 100 |
|---|
| 2025.12.12 | ₩71,360 | ₩71,484 | ₩71,066 | ₩71,066 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩72,920 | ₩73,457 | ₩72,920 | ₩73,457 | +0.74% | 200 |
|---|
| 2025.12.10 | ₩73,469 | ₩73,469 | ₩73,469 | ₩73,469 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩72,471 | ₩72,471 | ₩72,411 | ₩72,411 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩72,577 | ₩72,617 | ₩72,545 | ₩72,617 | +0.06% | 1천 |
|---|
| 2025.12.05 | ₩72,526 | ₩72,526 | ₩72,526 | ₩72,526 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,204 | ₩72,210 | ₩72,204 | ₩72,210 | +0.01% | 100 |
|---|
| 2025.12.03 | ₩71,835 | ₩71,835 | ₩71,835 | ₩71,835 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,067 | ₩71,067 | ₩71,067 | ₩71,067 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩70,036 | ₩70,370 | ₩70,036 | ₩70,370 | +0.48% | 100 |
|---|
| 2025.11.28 | ₩70,717 | ₩70,717 | ₩70,717 | ₩70,717 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,789 | ₩70,272 | ₩69,789 | ₩70,272 | +0.69% | 200 |
|---|
| 2025.11.25 | ₩69,514 | ₩69,514 | ₩69,514 | ₩69,514 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,547 | ₩68,714 | ₩67,547 | ₩68,714 | +1.73% | 900 |
|---|
| 2025.11.21 | ₩65,813 | ₩67,276 | ₩65,813 | ₩67,276 | +2.22% | 500 |
|---|
| 2025.11.20 | ₩69,029 | ₩69,029 | ₩66,101 | ₩66,101 | -4.24% | 600 |
|---|
| 2025.11.19 | ₩67,841 | ₩68,148 | ₩67,796 | ₩68,040 | +0.29% | 800 |
|---|
| 2025.11.18 | ₩67,046 | ₩67,638 | ₩67,027 | ₩67,638 | +0.88% | 400 |
|---|
| 2025.11.17 | ₩68,311 | ₩68,311 | ₩68,311 | ₩68,311 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩69,446 | ₩69,446 | ₩69,446 | ₩69,446 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,762 | ₩69,869 | ₩69,712 | ₩69,712 | -0.07% | 300 |
|---|
| 2025.11.12 | ₩71,477 | ₩71,581 | ₩71,477 | ₩71,581 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩71,445 | ₩71,445 | ₩71,445 | ₩71,445 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,257 | ₩71,644 | ₩71,257 | ₩71,613 | +0.50% | 500 |
|---|
| 2025.11.07 | ₩70,080 | ₩70,080 | ₩70,080 | ₩70,080 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩70,049 | ₩70,406 | ₩70,049 | ₩70,406 | +0.51% | 300 |
|---|
| 2025.11.05 | ₩71,489 | ₩71,489 | ₩71,489 | ₩71,489 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩70,416 | ₩70,430 | ₩70,296 | ₩70,299 | -0.17% | 700 |
|---|
| 2025.11.03 | ₩71,924 | ₩72,391 | ₩71,924 | ₩72,166 | +0.34% | 900 |
|---|
| 2025.10.31 | ₩71,765 | ₩71,765 | ₩71,765 | ₩71,765 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩72,004 | ₩72,004 | ₩72,004 | ₩72,004 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,085 | ₩73,118 | ₩72,746 | ₩72,746 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩71,911 | ₩72,006 | ₩71,911 | ₩72,006 | +0.13% | 200 |
|---|
| 2025.10.27 | ₩71,484 | ₩71,703 | ₩71,484 | ₩71,703 | +0.31% | 200 |
|---|
| 2025.10.24 | ₩71,083 | ₩71,083 | ₩70,906 | ₩70,906 | -0.25% | 400 |
|---|
| 2025.10.23 | ₩69,602 | ₩70,476 | ₩69,602 | ₩70,476 | +1.26% | 800 |
|---|
| 2025.10.22 | ₩69,776 | ₩69,802 | ₩68,935 | ₩69,512 | -0.38% | 1.2천 |
|---|
| 2025.10.21 | ₩70,227 | ₩70,227 | ₩70,227 | ₩70,227 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,470 | ₩70,470 | ₩70,430 | ₩70,448 | -0.03% | 400 |
|---|
| 2025.10.17 | ₩69,335 | ₩69,469 | ₩69,095 | ₩69,397 | +0.09% | 1.7천 |
|---|
| 2025.10.16 | ₩69,638 | ₩69,638 | ₩69,638 | ₩69,638 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩69,123 | ₩69,123 | ₩69,110 | ₩69,110 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩68,104 | ₩68,104 | ₩68,104 | ₩68,104 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩67,414 | ₩68,321 | ₩67,414 | ₩68,243 | +1.23% | 1.2천 |
|---|
| 2025.10.10 | ₩68,936 | ₩68,988 | ₩66,230 | ₩66,230 | -3.93% | 1천 |
|---|