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 | ₩82,378 | ₩82,447 | ₩82,378 | ₩82,447 | +0.08% | 200 |
| 2026.10.08 | ₩81,811 | ₩81,871 | ₩81,811 | ₩81,871 | +0.07% | 500 |
| 2026.10.07 | ₩82,718 | ₩83,212 | ₩82,718 | ₩83,212 | +0.60% | 500 |
| 2026.10.06 | ₩85,027 | ₩85,027 | ₩84,841 | ₩84,841 | -0.22% | 100 |
| 2026.10.05 | ₩84,134 | ₩84,134 | ₩84,134 | ₩84,134 | 0.00% | 100 |
| 2026.10.02 | ₩82,932 | ₩83,427 | ₩82,932 | ₩83,427 | +0.60% | 1.4천 |
| 2026.10.01 | ₩81,890 | ₩81,890 | ₩81,890 | ₩81,890 | 0.00% | 100 |
| 2026.09.30 | ₩81,354 | ₩81,354 | ₩81,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,354 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,696 | ₩81,696 | ₩81,696 | ₩81,696 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,076 | ₩82,076 | ₩82,076 | ₩82,076 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,373 | ₩82,373 | ₩82,373 | ₩82,373 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,475 | ₩81,475 | ₩81,297 | ₩81,297 | -0.22% | 100 |
|---|
| 2026.09.23 | ₩81,899 | ₩81,899 | ₩81,899 | ₩81,899 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,340 | ₩83,340 | ₩83,340 | ₩83,340 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,931 | ₩82,489 | ₩81,931 | ₩82,489 | +0.68% | 100 |
|---|
| 2026.09.18 | ₩81,409 | ₩81,409 | ₩81,409 | ₩81,409 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,330 | ₩81,624 | ₩81,330 | ₩81,624 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩80,079 | ₩80,079 | ₩79,980 | ₩79,980 | -0.12% | 300 |
|---|
| 2026.09.15 | ₩80,356 | ₩80,418 | ₩80,356 | ₩80,418 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩80,645 | ₩80,645 | ₩80,645 | ₩80,645 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,227 | ₩83,227 | ₩83,227 | ₩83,227 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,104 | ₩81,340 | ₩81,104 | ₩81,340 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩82,291 | ₩82,291 | ₩82,291 | ₩82,291 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩83,265 | ₩83,265 | ₩82,950 | ₩82,950 | -0.38% | 100 |
|---|
| 2026.09.04 | ₩83,185 | ₩83,428 | ₩83,185 | ₩83,428 | +0.29% | 100 |
|---|
| 2026.09.03 | ₩82,686 | ₩82,686 | ₩82,686 | ₩82,686 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,464 | ₩81,464 | ₩81,405 | ₩81,405 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩81,273 | ₩81,273 | ₩81,273 | ₩81,273 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,234 | ₩82,234 | ₩82,234 | ₩82,234 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,110 | ₩82,110 | ₩82,110 | ₩82,110 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,842 | ₩82,842 | ₩82,842 | ₩82,842 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,918 | ₩82,112 | ₩81,918 | ₩82,112 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩82,491 | ₩82,491 | ₩82,171 | ₩82,295 | -0.24% | 300 |
|---|
| 2026.08.24 | ₩81,697 | ₩81,697 | ₩81,697 | ₩81,697 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,598 | ₩82,798 | ₩82,598 | ₩82,693 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩82,277 | ₩82,277 | ₩82,277 | ₩82,277 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,732 | ₩83,732 | ₩82,800 | ₩82,800 | -1.11% | 400 |
|---|
| 2026.08.18 | ₩85,438 | ₩85,438 | ₩85,438 | ₩85,438 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩86,466 | ₩86,466 | ₩86,466 | ₩86,466 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩85,307 | ₩85,307 | ₩85,307 | ₩85,307 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,742 | ₩84,742 | ₩84,742 | ₩84,742 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,949 | ₩84,949 | ₩84,949 | ₩84,949 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩84,726 | ₩84,726 | ₩84,726 | ₩84,726 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,616 | ₩84,616 | ₩84,616 | ₩84,616 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩84,827 | ₩84,827 | ₩84,827 | ₩84,827 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩83,376 | ₩83,376 | ₩83,376 | ₩83,376 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩84,319 | ₩84,319 | ₩84,319 | ₩84,319 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩85,367 | ₩85,367 | ₩85,367 | ₩85,367 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩83,283 | ₩83,283 | ₩83,283 | ₩83,283 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩82,127 | ₩82,127 | ₩82,127 | ₩82,127 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,531 | ₩82,273 | ₩81,531 | ₩82,273 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩78,768 | ₩78,768 | ₩78,408 | ₩78,408 | -0.46% | 300 |
|---|
| 2026.07.28 | ₩79,863 | ₩80,081 | ₩79,863 | ₩80,081 | +0.27% | 500 |
|---|
| 2026.07.27 | ₩80,931 | ₩80,931 | ₩80,931 | ₩80,931 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,142 | ₩81,142 | ₩81,142 | ₩81,142 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩82,542 | ₩82,542 | ₩82,542 | ₩82,542 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩83,619 | ₩83,619 | ₩83,619 | ₩83,619 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩83,812 | ₩83,812 | ₩83,711 | ₩83,711 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩81,567 | ₩81,567 | ₩81,567 | ₩81,567 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩82,064 | ₩82,064 | ₩82,064 | ₩82,064 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,732 | ₩82,732 | ₩82,491 | ₩82,491 | -0.29% | 200 |
|---|
| 2026.07.15 | ₩84,157 | ₩84,157 | ₩84,157 | ₩84,157 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,892 | ₩83,958 | ₩82,785 | ₩83,958 | +0.08% | 1.4천 |
|---|
| 2026.07.13 | ₩83,199 | ₩83,199 | ₩83,065 | ₩83,065 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩85,200 | ₩85,200 | ₩85,200 | ₩85,200 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩84,689 | ₩84,689 | ₩84,689 | ₩84,689 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,072 | ₩83,946 | ₩83,072 | ₩83,946 | +1.05% | 200 |
|---|
| 2026.07.07 | ₩83,794 | ₩83,794 | ₩83,794 | ₩83,794 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩85,240 | ₩86,042 | ₩85,240 | ₩86,042 | +0.94% | 300 |
|---|
| 2026.07.02 | ₩83,292 | ₩83,908 | ₩83,292 | ₩83,908 | +0.74% | 300 |
|---|
| 2026.07.01 | ₩85,384 | ₩85,384 | ₩85,307 | ₩85,307 | -0.09% | 200 |
|---|
| 2026.06.30 | ₩86,641 | ₩86,641 | ₩86,641 | ₩86,641 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩84,746 | ₩85,107 | ₩84,746 | ₩85,107 | +0.43% | 400 |
|---|
| 2026.06.26 | ₩83,640 | ₩83,640 | ₩83,640 | ₩83,640 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩87,228 | ₩87,228 | ₩86,398 | ₩86,398 | -0.95% | 200 |
|---|
| 2026.06.24 | ₩85,921 | ₩85,921 | ₩85,689 | ₩85,689 | -0.27% | 400 |
|---|
| 2026.06.23 | ₩86,200 | ₩86,200 | ₩86,200 | ₩86,200 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩90,741 | ₩90,741 | ₩90,741 | ₩90,741 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩89,550 | ₩89,915 | ₩89,550 | ₩89,915 | +0.41% | 200 |
|---|
| 2026.06.17 | ₩87,998 | ₩87,998 | ₩87,998 | ₩87,998 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩89,457 | ₩89,457 | ₩89,163 | ₩89,163 | -0.33% | 300 |
|---|
| 2026.06.15 | ₩90,911 | ₩90,911 | ₩90,857 | ₩90,857 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩88,536 | ₩88,874 | ₩88,536 | ₩88,874 | +0.38% | 300 |
|---|
| 2026.06.11 | ₩88,001 | ₩88,001 | ₩88,001 | ₩88,001 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩85,552 | ₩85,552 | ₩85,552 | ₩85,552 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,675 | ₩88,162 | ₩87,675 | ₩88,162 | +0.56% | 400 |
|---|
| 2026.06.08 | ₩88,560 | ₩88,560 | ₩88,560 | ₩88,560 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩87,463 | ₩87,463 | ₩87,463 | ₩87,463 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩93,094 | ₩93,094 | ₩93,094 | ₩93,094 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩93,421 | ₩93,421 | ₩93,421 | ₩93,421 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩93,308 | ₩93,308 | ₩93,308 | ₩93,308 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩91,071 | ₩91,071 | ₩91,071 | ₩91,071 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩91,611 | ₩91,611 | ₩91,611 | ₩91,611 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩91,458 | ₩92,366 | ₩91,458 | ₩92,266 | +0.88% | 400 |
|---|
| 2026.05.27 | ₩91,364 | ₩91,364 | ₩91,364 | ₩91,364 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩90,578 | ₩91,584 | ₩90,578 | ₩91,584 | +1.11% | 300 |
|---|
| 2026.05.22 | ₩87,776 | ₩88,253 | ₩87,776 | ₩88,253 | +0.54% | 1천 |
|---|
| 2026.05.21 | ₩86,441 | ₩86,841 | ₩86,441 | ₩86,841 | +0.46% | 100 |
|---|
| 2026.05.20 | ₩85,374 | ₩86,410 | ₩85,374 | ₩86,410 | +1.21% | 600 |
|---|
| 2026.05.19 | ₩84,833 | ₩85,056 | ₩84,833 | ₩85,056 | +0.26% | 300 |
|---|
| 2026.05.18 | ₩86,643 | ₩86,643 | ₩86,643 | ₩86,643 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩87,793 | ₩87,793 | ₩87,793 | ₩87,793 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩90,164 | ₩90,164 | ₩90,164 | ₩90,164 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩89,359 | ₩89,359 | ₩89,359 | ₩89,359 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩87,148 | ₩87,609 | ₩87,148 | ₩87,609 | +0.53% | 300 |
|---|
| 2026.05.11 | ₩88,349 | ₩89,206 | ₩88,349 | ₩89,206 | +0.97% | 700 |
|---|
| 2026.05.08 | ₩88,795 | ₩88,795 | ₩88,795 | ₩88,795 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩87,710 | ₩87,710 | ₩87,710 | ₩87,710 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩87,735 | ₩89,339 | ₩87,735 | ₩89,339 | +1.83% | 1천 |
|---|
| 2026.05.05 | ₩87,462 | ₩87,462 | ₩87,462 | ₩87,462 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩87,215 | ₩87,215 | ₩86,340 | ₩86,340 | -1.00% | 300 |
|---|
| 2026.05.01 | ₩87,095 | ₩87,469 | ₩87,095 | ₩87,288 | +0.22% | 2천 |
|---|
| 2026.04.30 | ₩87,282 | ₩87,282 | ₩87,282 | ₩87,282 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩84,206 | ₩84,206 | ₩83,766 | ₩84,138 | -0.08% | 800 |
|---|
| 2026.04.28 | ₩83,602 | ₩83,602 | ₩83,602 | ₩83,602 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,320 | ₩85,320 | ₩84,546 | ₩84,871 | -0.53% | 1천 |
|---|
| 2026.04.24 | ₩85,294 | ₩85,294 | ₩85,294 | ₩85,294 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,560 | ₩84,560 | ₩84,560 | ₩84,560 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,137 | ₩84,137 | ₩84,137 | ₩84,137 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,089 | ₩83,089 | ₩83,089 | ₩83,089 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,340 | ₩83,340 | ₩83,340 | ₩83,340 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩82,198 | ₩83,319 | ₩82,198 | ₩83,165 | +1.18% | 800 |
|---|
| 2026.04.16 | ₩80,370 | ₩80,623 | ₩80,370 | ₩80,623 | +0.32% | 200 |
|---|
| 2026.04.15 | ₩80,072 | ₩80,072 | ₩80,072 | ₩80,072 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩80,476 | ₩80,476 | ₩80,455 | ₩80,455 | -0.03% | 500 |
|---|
| 2026.04.13 | ₩79,215 | ₩79,576 | ₩79,215 | ₩79,576 | +0.45% | 200 |
|---|
| 2026.04.10 | ₩78,949 | ₩78,949 | ₩78,949 | ₩78,949 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩78,555 | ₩78,555 | ₩78,555 | ₩78,555 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,861 | ₩78,248 | ₩77,861 | ₩78,117 | +0.33% | 800 |
|---|
| 2026.04.07 | ₩74,254 | ₩74,254 | ₩74,254 | ₩74,254 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩74,494 | ₩74,494 | ₩74,494 | ₩74,494 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩74,269 | ₩74,269 | ₩74,269 | ₩74,269 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩75,059 | ₩75,059 | ₩74,514 | ₩74,514 | -0.73% | 100 |
|---|
| 2026.03.31 | ₩71,650 | ₩73,511 | ₩71,650 | ₩73,511 | +2.60% | 100 |
|---|
| 2026.03.30 | ₩70,862 | ₩70,862 | ₩70,862 | ₩70,862 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩71,232 | ₩71,232 | ₩71,232 | ₩71,232 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩72,127 | ₩72,127 | ₩72,127 | ₩72,127 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩74,317 | ₩74,317 | ₩74,317 | ₩74,317 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,484 | ₩73,799 | ₩73,484 | ₩73,799 | +0.43% | 300 |
|---|
| 2026.03.23 | ₩73,547 | ₩73,547 | ₩73,547 | ₩73,547 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩71,096 | ₩71,096 | ₩71,096 | ₩71,096 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,203 | ₩72,876 | ₩72,016 | ₩72,876 | +0.93% | 2.1천 |
|---|
| 2026.03.18 | ₩73,765 | ₩73,765 | ₩73,112 | ₩73,112 | -0.88% | 1천 |
|---|
| 2026.03.17 | ₩74,637 | ₩74,637 | ₩74,637 | ₩74,637 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩74,205 | ₩74,246 | ₩74,046 | ₩74,046 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩73,751 | ₩73,751 | ₩72,682 | ₩72,682 | -1.45% | 300 |
|---|
| 2026.03.12 | ₩73,406 | ₩73,406 | ₩73,406 | ₩73,406 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩74,872 | ₩74,979 | ₩74,872 | ₩74,979 | +0.14% | 400 |
|---|
| 2026.03.10 | ₩74,785 | ₩74,785 | ₩74,346 | ₩74,346 | -0.59% | 400 |
|---|
| 2026.03.09 | ₩72,564 | ₩74,420 | ₩72,564 | ₩74,420 | +2.56% | 500 |
|---|
| 2026.03.06 | ₩73,358 | ₩73,358 | ₩73,358 | ₩73,358 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩74,817 | ₩74,817 | ₩74,817 | ₩74,817 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,464 | ₩76,464 | ₩76,464 | ₩76,464 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩75,691 | ₩75,691 | ₩75,691 | ₩75,691 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩79,187 | ₩79,187 | ₩79,187 | ₩79,187 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,344 | ₩80,344 | ₩80,344 | ₩80,344 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩80,537 | ₩80,789 | ₩80,537 | ₩80,789 | +0.31% | 300 |
|---|
| 2026.02.25 | ₩81,824 | ₩81,824 | ₩81,788 | ₩81,788 | -0.04% | 200 |
|---|
| 2026.02.24 | ₩80,769 | ₩80,769 | ₩80,769 | ₩80,769 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩79,382 | ₩79,382 | ₩79,382 | ₩79,382 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩80,300 | ₩80,300 | ₩80,300 | ₩80,300 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩79,545 | ₩79,545 | ₩79,545 | ₩79,545 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩79,666 | ₩79,666 | ₩79,666 | ₩79,666 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,289 | ₩79,430 | ₩79,123 | ₩79,430 | +0.18% | 500 |
|---|
| 2026.02.13 | ₩79,316 | ₩79,969 | ₩79,316 | ₩79,684 | +0.46% | 1.4천 |
|---|
| 2026.02.12 | ₩80,863 | ₩80,863 | ₩79,154 | ₩79,154 | -2.11% | 400 |
|---|
| 2026.02.11 | ₩80,147 | ₩80,147 | ₩80,147 | ₩80,147 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,608 | ₩78,608 | ₩78,608 | ₩78,608 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,232 | ₩78,232 | ₩78,232 | ₩78,232 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩77,234 | ₩77,365 | ₩77,234 | ₩77,365 | +0.17% | 100 |
|---|
| 2026.02.05 | ₩75,095 | ₩75,095 | ₩75,095 | ₩75,095 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩75,446 | ₩75,446 | ₩75,446 | ₩75,446 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩76,407 | ₩76,407 | ₩76,182 | ₩76,182 | -0.29% | 400 |
|---|
| 2026.02.02 | ₩75,366 | ₩76,364 | ₩75,366 | ₩76,364 | +1.32% | 200 |
|---|
| 2026.01.30 | ₩76,012 | ₩76,012 | ₩76,012 | ₩76,012 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩77,474 | ₩77,474 | ₩77,474 | ₩77,474 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩77,375 | ₩77,375 | ₩77,375 | ₩77,375 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩76,794 | ₩77,354 | ₩76,460 | ₩77,354 | +0.73% | 1.8천 |
|---|
| 2026.01.26 | ₩76,629 | ₩76,629 | ₩76,629 | ₩76,629 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩76,433 | ₩76,748 | ₩76,433 | ₩76,748 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩77,207 | ₩77,207 | ₩76,907 | ₩76,907 | -0.39% | 400 |
|---|
| 2026.01.21 | ₩76,407 | ₩76,407 | ₩76,407 | ₩76,407 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩74,792 | ₩74,792 | ₩74,301 | ₩74,301 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩75,779 | ₩75,779 | ₩75,570 | ₩75,570 | -0.28% | 200 |
|---|
| 2026.01.15 | ₩76,253 | ₩76,253 | ₩75,779 | ₩75,779 | -0.62% | 2.2천 |
|---|
| 2026.01.14 | ₩74,899 | ₩74,899 | ₩74,895 | ₩74,895 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩74,912 | ₩75,198 | ₩74,912 | ₩75,198 | +0.38% | 300 |
|---|
| 2026.01.12 | ₩74,913 | ₩74,913 | ₩74,913 | ₩74,913 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,115 | ₩74,500 | ₩74,115 | ₩74,500 | +0.52% | 300 |
|---|
| 2026.01.08 | ₩73,347 | ₩73,347 | ₩73,347 | ₩73,347 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩73,628 | ₩73,628 | ₩73,511 | ₩73,606 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩74,011 | ₩74,119 | ₩74,011 | ₩74,119 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩72,804 | ₩72,985 | ₩72,804 | ₩72,985 | +0.25% | 400 |
|---|
| 2026.01.02 | ₩72,429 | ₩72,429 | ₩72,429 | ₩72,429 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,162 | ₩71,189 | ₩71,036 | ₩71,036 | -0.18% | 500 |
|---|
| 2025.12.30 | ₩71,616 | ₩71,616 | ₩71,616 | ₩71,616 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩71,419 | ₩71,419 | ₩71,419 | ₩71,419 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩71,603 | ₩71,738 | ₩71,423 | ₩71,738 | +0.19% | 400 |
|---|
| 2025.12.24 | ₩71,569 | ₩71,569 | ₩71,569 | ₩71,569 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩71,408 | ₩71,408 | ₩71,408 | ₩71,408 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩70,482 | ₩71,263 | ₩70,482 | ₩71,263 | +1.11% | 400 |
|---|
| 2025.12.19 | ₩70,282 | ₩70,796 | ₩70,282 | ₩70,731 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩70,002 | ₩70,122 | ₩70,002 | ₩70,122 | +0.17% | 400 |
|---|
| 2025.12.17 | ₩69,201 | ₩69,201 | ₩69,201 | ₩69,201 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩71,042 | ₩71,042 | ₩70,936 | ₩70,936 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩70,522 | ₩71,148 | ₩70,522 | ₩71,148 | +0.89% | 100 |
|---|
| 2025.12.12 | ₩71,359 | ₩71,483 | ₩71,065 | ₩71,065 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩72,919 | ₩73,456 | ₩72,919 | ₩73,456 | +0.74% | 200 |
|---|
| 2025.12.10 | ₩73,468 | ₩73,468 | ₩73,468 | ₩73,468 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩72,470 | ₩72,470 | ₩72,410 | ₩72,410 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩72,576 | ₩72,616 | ₩72,544 | ₩72,616 | +0.06% | 1천 |
|---|
| 2025.12.05 | ₩72,525 | ₩72,525 | ₩72,525 | ₩72,525 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,203 | ₩72,209 | ₩72,203 | ₩72,209 | +0.01% | 100 |
|---|
| 2025.12.03 | ₩71,834 | ₩71,834 | ₩71,834 | ₩71,834 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,066 | ₩71,066 | ₩71,066 | ₩71,066 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩70,035 | ₩70,369 | ₩70,035 | ₩70,369 | +0.48% | 100 |
|---|
| 2025.11.28 | ₩70,715 | ₩70,715 | ₩70,715 | ₩70,715 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,788 | ₩70,271 | ₩69,788 | ₩70,271 | +0.69% | 200 |
|---|
| 2025.11.25 | ₩69,513 | ₩69,513 | ₩69,513 | ₩69,513 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,546 | ₩68,713 | ₩67,546 | ₩68,713 | +1.73% | 900 |
|---|
| 2025.11.21 | ₩65,812 | ₩67,275 | ₩65,812 | ₩67,275 | +2.22% | 500 |
|---|
| 2025.11.20 | ₩69,027 | ₩69,027 | ₩66,100 | ₩66,100 | -4.24% | 600 |
|---|
| 2025.11.19 | ₩67,840 | ₩68,147 | ₩67,795 | ₩68,039 | +0.29% | 800 |
|---|
| 2025.11.18 | ₩67,045 | ₩67,637 | ₩67,026 | ₩67,637 | +0.88% | 400 |
|---|
| 2025.11.17 | ₩68,310 | ₩68,310 | ₩68,310 | ₩68,310 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩69,445 | ₩69,445 | ₩69,445 | ₩69,445 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,761 | ₩69,868 | ₩69,711 | ₩69,711 | -0.07% | 300 |
|---|
| 2025.11.12 | ₩71,476 | ₩71,580 | ₩71,476 | ₩71,580 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩71,444 | ₩71,444 | ₩71,444 | ₩71,444 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,256 | ₩71,643 | ₩71,256 | ₩71,612 | +0.50% | 500 |
|---|
| 2025.11.07 | ₩70,079 | ₩70,079 | ₩70,079 | ₩70,079 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩70,048 | ₩70,405 | ₩70,048 | ₩70,405 | +0.51% | 300 |
|---|
| 2025.11.05 | ₩71,488 | ₩71,488 | ₩71,488 | ₩71,488 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩70,415 | ₩70,429 | ₩70,295 | ₩70,298 | -0.17% | 700 |
|---|
| 2025.11.03 | ₩71,923 | ₩72,390 | ₩71,923 | ₩72,165 | +0.34% | 900 |
|---|
| 2025.10.31 | ₩71,764 | ₩71,764 | ₩71,764 | ₩71,764 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩72,003 | ₩72,003 | ₩72,003 | ₩72,003 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,084 | ₩73,117 | ₩72,745 | ₩72,745 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩71,910 | ₩72,004 | ₩71,910 | ₩72,004 | +0.13% | 200 |
|---|
| 2025.10.27 | ₩71,483 | ₩71,702 | ₩71,483 | ₩71,702 | +0.31% | 200 |
|---|
| 2025.10.24 | ₩71,082 | ₩71,082 | ₩70,905 | ₩70,905 | -0.25% | 400 |
|---|
| 2025.10.23 | ₩69,601 | ₩70,475 | ₩69,601 | ₩70,475 | +1.26% | 800 |
|---|
| 2025.10.22 | ₩69,775 | ₩69,801 | ₩68,934 | ₩69,511 | -0.38% | 1.2천 |
|---|
| 2025.10.21 | ₩70,226 | ₩70,226 | ₩70,226 | ₩70,226 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,469 | ₩70,469 | ₩70,429 | ₩70,447 | -0.03% | 400 |
|---|
| 2025.10.17 | ₩69,334 | ₩69,468 | ₩69,094 | ₩69,396 | +0.09% | 1.7천 |
|---|
| 2025.10.16 | ₩69,637 | ₩69,637 | ₩69,637 | ₩69,637 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩69,122 | ₩69,122 | ₩69,109 | ₩69,109 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩68,103 | ₩68,103 | ₩68,103 | ₩68,103 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩67,413 | ₩68,320 | ₩67,413 | ₩68,242 | +1.23% | 1.2천 |
|---|
| 2025.10.10 | ₩68,935 | ₩68,987 | ₩66,229 | ₩66,229 | -3.93% | 1천 |
|---|