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 | ₩82,384 | ₩82,454 | ₩82,384 | ₩82,454 | +0.08% | 200 |
| 2026.10.08 | ₩81,817 | ₩81,877 | ₩81,817 | ₩81,877 | +0.07% | 500 |
| 2026.10.07 | ₩82,724 | ₩83,218 | ₩82,724 | ₩83,218 | +0.60% | 500 |
| 2026.10.06 | ₩85,033 | ₩85,033 | ₩84,848 | ₩84,848 | -0.22% | 100 |
| 2026.10.05 | ₩84,140 | ₩84,140 | ₩84,140 | ₩84,140 | 0.00% | 100 |
| 2026.10.02 | ₩82,938 | ₩83,433 | ₩82,938 | ₩83,433 | +0.60% | 1.4천 |
| 2026.10.01 | ₩81,896 | ₩81,896 | ₩81,896 | ₩81,896 | 0.00% | 100 |
| 2026.09.30 | ₩81,361 | ₩81,361 | ₩81,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,361 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,702 | ₩81,702 | ₩81,702 | ₩81,702 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,083 | ₩82,083 | ₩82,083 | ₩82,083 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,379 | ₩82,379 | ₩82,379 | ₩82,379 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,481 | ₩81,481 | ₩81,303 | ₩81,303 | -0.22% | 100 |
|---|
| 2026.09.23 | ₩81,905 | ₩81,905 | ₩81,905 | ₩81,905 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,346 | ₩83,346 | ₩83,346 | ₩83,346 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,937 | ₩82,495 | ₩81,937 | ₩82,495 | +0.68% | 100 |
|---|
| 2026.09.18 | ₩81,415 | ₩81,415 | ₩81,415 | ₩81,415 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,337 | ₩81,630 | ₩81,337 | ₩81,630 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩80,085 | ₩80,085 | ₩79,986 | ₩79,986 | -0.12% | 300 |
|---|
| 2026.09.15 | ₩80,362 | ₩80,424 | ₩80,362 | ₩80,424 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩80,651 | ₩80,651 | ₩80,651 | ₩80,651 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,233 | ₩83,233 | ₩83,233 | ₩83,233 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,110 | ₩81,346 | ₩81,110 | ₩81,346 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩82,297 | ₩82,297 | ₩82,297 | ₩82,297 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩83,272 | ₩83,272 | ₩82,957 | ₩82,957 | -0.38% | 100 |
|---|
| 2026.09.04 | ₩83,191 | ₩83,434 | ₩83,191 | ₩83,434 | +0.29% | 100 |
|---|
| 2026.09.03 | ₩82,692 | ₩82,692 | ₩82,692 | ₩82,692 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,470 | ₩81,470 | ₩81,411 | ₩81,411 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩81,279 | ₩81,279 | ₩81,279 | ₩81,279 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,240 | ₩82,240 | ₩82,240 | ₩82,240 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,116 | ₩82,116 | ₩82,116 | ₩82,116 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,849 | ₩82,849 | ₩82,849 | ₩82,849 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,924 | ₩82,119 | ₩81,924 | ₩82,119 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩82,498 | ₩82,498 | ₩82,177 | ₩82,301 | -0.24% | 300 |
|---|
| 2026.08.24 | ₩81,704 | ₩81,704 | ₩81,704 | ₩81,704 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,604 | ₩82,804 | ₩82,604 | ₩82,699 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩82,283 | ₩82,283 | ₩82,283 | ₩82,283 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,739 | ₩83,739 | ₩82,806 | ₩82,806 | -1.11% | 400 |
|---|
| 2026.08.18 | ₩85,444 | ₩85,444 | ₩85,444 | ₩85,444 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩86,473 | ₩86,473 | ₩86,473 | ₩86,473 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩85,313 | ₩85,313 | ₩85,313 | ₩85,313 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,749 | ₩84,749 | ₩84,749 | ₩84,749 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,956 | ₩84,956 | ₩84,956 | ₩84,956 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩84,733 | ₩84,733 | ₩84,733 | ₩84,733 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,622 | ₩84,622 | ₩84,622 | ₩84,622 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩84,833 | ₩84,833 | ₩84,833 | ₩84,833 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩83,382 | ₩83,382 | ₩83,382 | ₩83,382 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩84,326 | ₩84,326 | ₩84,326 | ₩84,326 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩85,373 | ₩85,373 | ₩85,373 | ₩85,373 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩83,289 | ₩83,289 | ₩83,289 | ₩83,289 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩82,133 | ₩82,133 | ₩82,133 | ₩82,133 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,537 | ₩82,279 | ₩81,537 | ₩82,279 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩78,774 | ₩78,774 | ₩78,414 | ₩78,414 | -0.46% | 300 |
|---|
| 2026.07.28 | ₩79,869 | ₩80,087 | ₩79,869 | ₩80,087 | +0.27% | 500 |
|---|
| 2026.07.27 | ₩80,938 | ₩80,938 | ₩80,938 | ₩80,938 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,148 | ₩81,148 | ₩81,148 | ₩81,148 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩82,548 | ₩82,548 | ₩82,548 | ₩82,548 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩83,625 | ₩83,625 | ₩83,625 | ₩83,625 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩83,819 | ₩83,819 | ₩83,717 | ₩83,717 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩81,573 | ₩81,573 | ₩81,573 | ₩81,573 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩82,071 | ₩82,071 | ₩82,071 | ₩82,071 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,738 | ₩82,738 | ₩82,498 | ₩82,498 | -0.29% | 200 |
|---|
| 2026.07.15 | ₩84,163 | ₩84,163 | ₩84,163 | ₩84,163 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,899 | ₩83,964 | ₩82,791 | ₩83,964 | +0.08% | 1.4천 |
|---|
| 2026.07.13 | ₩83,205 | ₩83,205 | ₩83,071 | ₩83,071 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩85,207 | ₩85,207 | ₩85,207 | ₩85,207 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩84,695 | ₩84,695 | ₩84,695 | ₩84,695 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,078 | ₩83,952 | ₩83,078 | ₩83,952 | +1.05% | 200 |
|---|
| 2026.07.07 | ₩83,800 | ₩83,800 | ₩83,800 | ₩83,800 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩85,247 | ₩86,049 | ₩85,247 | ₩86,049 | +0.94% | 300 |
|---|
| 2026.07.02 | ₩83,298 | ₩83,915 | ₩83,298 | ₩83,915 | +0.74% | 300 |
|---|
| 2026.07.01 | ₩85,391 | ₩85,391 | ₩85,313 | ₩85,313 | -0.09% | 200 |
|---|
| 2026.06.30 | ₩86,648 | ₩86,648 | ₩86,648 | ₩86,648 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩84,753 | ₩85,113 | ₩84,753 | ₩85,113 | +0.43% | 400 |
|---|
| 2026.06.26 | ₩83,647 | ₩83,647 | ₩83,647 | ₩83,647 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩87,235 | ₩87,235 | ₩86,405 | ₩86,405 | -0.95% | 200 |
|---|
| 2026.06.24 | ₩85,927 | ₩85,927 | ₩85,695 | ₩85,695 | -0.27% | 400 |
|---|
| 2026.06.23 | ₩86,206 | ₩86,206 | ₩86,206 | ₩86,206 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩90,747 | ₩90,747 | ₩90,747 | ₩90,747 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩89,557 | ₩89,921 | ₩89,557 | ₩89,921 | +0.41% | 200 |
|---|
| 2026.06.17 | ₩88,005 | ₩88,005 | ₩88,005 | ₩88,005 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩89,464 | ₩89,464 | ₩89,170 | ₩89,170 | -0.33% | 300 |
|---|
| 2026.06.15 | ₩90,918 | ₩90,918 | ₩90,863 | ₩90,863 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩88,543 | ₩88,880 | ₩88,543 | ₩88,880 | +0.38% | 300 |
|---|
| 2026.06.11 | ₩88,008 | ₩88,008 | ₩88,008 | ₩88,008 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩85,559 | ₩85,559 | ₩85,559 | ₩85,559 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,682 | ₩88,169 | ₩87,682 | ₩88,169 | +0.56% | 400 |
|---|
| 2026.06.08 | ₩88,567 | ₩88,567 | ₩88,567 | ₩88,567 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩87,470 | ₩87,470 | ₩87,470 | ₩87,470 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩93,101 | ₩93,101 | ₩93,101 | ₩93,101 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩93,428 | ₩93,428 | ₩93,428 | ₩93,428 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩93,315 | ₩93,315 | ₩93,315 | ₩93,315 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩91,078 | ₩91,078 | ₩91,078 | ₩91,078 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩91,617 | ₩91,617 | ₩91,617 | ₩91,617 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩91,465 | ₩92,373 | ₩91,465 | ₩92,273 | +0.88% | 400 |
|---|
| 2026.05.27 | ₩91,371 | ₩91,371 | ₩91,371 | ₩91,371 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩90,584 | ₩91,591 | ₩90,584 | ₩91,591 | +1.11% | 300 |
|---|
| 2026.05.22 | ₩87,782 | ₩88,260 | ₩87,782 | ₩88,260 | +0.54% | 1천 |
|---|
| 2026.05.21 | ₩86,448 | ₩86,848 | ₩86,448 | ₩86,848 | +0.46% | 100 |
|---|
| 2026.05.20 | ₩85,380 | ₩86,417 | ₩85,380 | ₩86,417 | +1.21% | 600 |
|---|
| 2026.05.19 | ₩84,840 | ₩85,062 | ₩84,840 | ₩85,062 | +0.26% | 300 |
|---|
| 2026.05.18 | ₩86,649 | ₩86,649 | ₩86,649 | ₩86,649 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩87,799 | ₩87,799 | ₩87,799 | ₩87,799 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩90,171 | ₩90,171 | ₩90,171 | ₩90,171 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩89,366 | ₩89,366 | ₩89,366 | ₩89,366 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩87,155 | ₩87,615 | ₩87,155 | ₩87,615 | +0.53% | 300 |
|---|
| 2026.05.11 | ₩88,356 | ₩89,213 | ₩88,356 | ₩89,213 | +0.97% | 700 |
|---|
| 2026.05.08 | ₩88,802 | ₩88,802 | ₩88,802 | ₩88,802 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩87,717 | ₩87,717 | ₩87,717 | ₩87,717 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩87,742 | ₩89,346 | ₩87,742 | ₩89,346 | +1.83% | 1천 |
|---|
| 2026.05.05 | ₩87,468 | ₩87,468 | ₩87,468 | ₩87,468 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩87,222 | ₩87,222 | ₩86,346 | ₩86,346 | -1.00% | 300 |
|---|
| 2026.05.01 | ₩87,102 | ₩87,475 | ₩87,102 | ₩87,295 | +0.22% | 2천 |
|---|
| 2026.04.30 | ₩87,288 | ₩87,288 | ₩87,288 | ₩87,288 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩84,212 | ₩84,212 | ₩83,772 | ₩84,144 | -0.08% | 800 |
|---|
| 2026.04.28 | ₩83,608 | ₩83,608 | ₩83,608 | ₩83,608 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,327 | ₩85,327 | ₩84,553 | ₩84,877 | -0.53% | 1천 |
|---|
| 2026.04.24 | ₩85,300 | ₩85,300 | ₩85,300 | ₩85,300 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,566 | ₩84,566 | ₩84,566 | ₩84,566 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,143 | ₩84,143 | ₩84,143 | ₩84,143 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,095 | ₩83,095 | ₩83,095 | ₩83,095 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,346 | ₩83,346 | ₩83,346 | ₩83,346 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩82,204 | ₩83,325 | ₩82,204 | ₩83,171 | +1.18% | 800 |
|---|
| 2026.04.16 | ₩80,376 | ₩80,629 | ₩80,376 | ₩80,629 | +0.32% | 200 |
|---|
| 2026.04.15 | ₩80,078 | ₩80,078 | ₩80,078 | ₩80,078 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩80,482 | ₩80,482 | ₩80,461 | ₩80,461 | -0.03% | 500 |
|---|
| 2026.04.13 | ₩79,221 | ₩79,582 | ₩79,221 | ₩79,582 | +0.45% | 200 |
|---|
| 2026.04.10 | ₩78,955 | ₩78,955 | ₩78,955 | ₩78,955 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩78,561 | ₩78,561 | ₩78,561 | ₩78,561 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,867 | ₩78,254 | ₩77,867 | ₩78,123 | +0.33% | 800 |
|---|
| 2026.04.07 | ₩74,260 | ₩74,260 | ₩74,260 | ₩74,260 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩74,500 | ₩74,500 | ₩74,500 | ₩74,500 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩74,274 | ₩74,274 | ₩74,274 | ₩74,274 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩75,065 | ₩75,065 | ₩74,520 | ₩74,520 | -0.73% | 100 |
|---|
| 2026.03.31 | ₩71,655 | ₩73,517 | ₩71,655 | ₩73,517 | +2.60% | 100 |
|---|
| 2026.03.30 | ₩70,868 | ₩70,868 | ₩70,868 | ₩70,868 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩71,237 | ₩71,237 | ₩71,237 | ₩71,237 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩72,133 | ₩72,133 | ₩72,133 | ₩72,133 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩74,323 | ₩74,323 | ₩74,323 | ₩74,323 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,490 | ₩73,805 | ₩73,490 | ₩73,805 | +0.43% | 300 |
|---|
| 2026.03.23 | ₩73,553 | ₩73,553 | ₩73,553 | ₩73,553 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩71,101 | ₩71,101 | ₩71,101 | ₩71,101 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,209 | ₩72,881 | ₩72,022 | ₩72,881 | +0.93% | 2.1천 |
|---|
| 2026.03.18 | ₩73,770 | ₩73,770 | ₩73,117 | ₩73,117 | -0.88% | 1천 |
|---|
| 2026.03.17 | ₩74,643 | ₩74,643 | ₩74,643 | ₩74,643 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩74,210 | ₩74,252 | ₩74,052 | ₩74,052 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩73,757 | ₩73,757 | ₩72,688 | ₩72,688 | -1.45% | 300 |
|---|
| 2026.03.12 | ₩73,411 | ₩73,411 | ₩73,411 | ₩73,411 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩74,878 | ₩74,984 | ₩74,878 | ₩74,984 | +0.14% | 400 |
|---|
| 2026.03.10 | ₩74,791 | ₩74,791 | ₩74,352 | ₩74,352 | -0.59% | 400 |
|---|
| 2026.03.09 | ₩72,569 | ₩74,425 | ₩72,569 | ₩74,425 | +2.56% | 500 |
|---|
| 2026.03.06 | ₩73,363 | ₩73,363 | ₩73,363 | ₩73,363 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩74,823 | ₩74,823 | ₩74,823 | ₩74,823 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,470 | ₩76,470 | ₩76,470 | ₩76,470 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩75,697 | ₩75,697 | ₩75,697 | ₩75,697 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩79,193 | ₩79,193 | ₩79,193 | ₩79,193 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,350 | ₩80,350 | ₩80,350 | ₩80,350 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩80,543 | ₩80,795 | ₩80,543 | ₩80,795 | +0.31% | 300 |
|---|
| 2026.02.25 | ₩81,830 | ₩81,830 | ₩81,794 | ₩81,794 | -0.04% | 200 |
|---|
| 2026.02.24 | ₩80,775 | ₩80,775 | ₩80,775 | ₩80,775 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩79,388 | ₩79,388 | ₩79,388 | ₩79,388 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩80,306 | ₩80,306 | ₩80,306 | ₩80,306 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩79,551 | ₩79,551 | ₩79,551 | ₩79,551 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩79,672 | ₩79,672 | ₩79,672 | ₩79,672 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,295 | ₩79,436 | ₩79,129 | ₩79,436 | +0.18% | 500 |
|---|
| 2026.02.13 | ₩79,321 | ₩79,975 | ₩79,321 | ₩79,690 | +0.46% | 1.4천 |
|---|
| 2026.02.12 | ₩80,869 | ₩80,869 | ₩79,160 | ₩79,160 | -2.11% | 400 |
|---|
| 2026.02.11 | ₩80,153 | ₩80,153 | ₩80,153 | ₩80,153 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,614 | ₩78,614 | ₩78,614 | ₩78,614 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,238 | ₩78,238 | ₩78,238 | ₩78,238 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩77,240 | ₩77,370 | ₩77,240 | ₩77,370 | +0.17% | 100 |
|---|
| 2026.02.05 | ₩75,101 | ₩75,101 | ₩75,101 | ₩75,101 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩75,452 | ₩75,452 | ₩75,452 | ₩75,452 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩76,412 | ₩76,412 | ₩76,188 | ₩76,188 | -0.29% | 400 |
|---|
| 2026.02.02 | ₩75,371 | ₩76,370 | ₩75,371 | ₩76,370 | +1.32% | 200 |
|---|
| 2026.01.30 | ₩76,017 | ₩76,017 | ₩76,017 | ₩76,017 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩77,480 | ₩77,480 | ₩77,480 | ₩77,480 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩77,381 | ₩77,381 | ₩77,381 | ₩77,381 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩76,799 | ₩77,360 | ₩76,466 | ₩77,360 | +0.73% | 1.8천 |
|---|
| 2026.01.26 | ₩76,635 | ₩76,635 | ₩76,635 | ₩76,635 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩76,439 | ₩76,754 | ₩76,439 | ₩76,754 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩77,213 | ₩77,213 | ₩76,913 | ₩76,913 | -0.39% | 400 |
|---|
| 2026.01.21 | ₩76,412 | ₩76,412 | ₩76,412 | ₩76,412 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩74,798 | ₩74,798 | ₩74,307 | ₩74,307 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩75,785 | ₩75,785 | ₩75,576 | ₩75,576 | -0.28% | 200 |
|---|
| 2026.01.15 | ₩76,259 | ₩76,259 | ₩75,785 | ₩75,785 | -0.62% | 2.2천 |
|---|
| 2026.01.14 | ₩74,904 | ₩74,904 | ₩74,900 | ₩74,900 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩74,918 | ₩75,203 | ₩74,918 | ₩75,203 | +0.38% | 300 |
|---|
| 2026.01.12 | ₩74,919 | ₩74,919 | ₩74,919 | ₩74,919 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,121 | ₩74,505 | ₩74,121 | ₩74,505 | +0.52% | 300 |
|---|
| 2026.01.08 | ₩73,352 | ₩73,352 | ₩73,352 | ₩73,352 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩73,634 | ₩73,634 | ₩73,517 | ₩73,611 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩74,017 | ₩74,125 | ₩74,017 | ₩74,125 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩72,809 | ₩72,991 | ₩72,809 | ₩72,991 | +0.25% | 400 |
|---|
| 2026.01.02 | ₩72,434 | ₩72,434 | ₩72,434 | ₩72,434 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,168 | ₩71,195 | ₩71,041 | ₩71,041 | -0.18% | 500 |
|---|
| 2025.12.30 | ₩71,622 | ₩71,622 | ₩71,622 | ₩71,622 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩71,424 | ₩71,424 | ₩71,424 | ₩71,424 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩71,608 | ₩71,743 | ₩71,428 | ₩71,743 | +0.19% | 400 |
|---|
| 2025.12.24 | ₩71,575 | ₩71,575 | ₩71,575 | ₩71,575 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩71,413 | ₩71,413 | ₩71,413 | ₩71,413 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩70,487 | ₩71,268 | ₩70,487 | ₩71,268 | +1.11% | 400 |
|---|
| 2025.12.19 | ₩70,287 | ₩70,801 | ₩70,287 | ₩70,737 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩70,007 | ₩70,127 | ₩70,007 | ₩70,127 | +0.17% | 400 |
|---|
| 2025.12.17 | ₩69,206 | ₩69,206 | ₩69,206 | ₩69,206 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩71,048 | ₩71,048 | ₩70,941 | ₩70,941 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩70,527 | ₩71,153 | ₩70,527 | ₩71,153 | +0.89% | 100 |
|---|
| 2025.12.12 | ₩71,364 | ₩71,488 | ₩71,070 | ₩71,070 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩72,924 | ₩73,462 | ₩72,924 | ₩73,462 | +0.74% | 200 |
|---|
| 2025.12.10 | ₩73,474 | ₩73,474 | ₩73,474 | ₩73,474 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩72,476 | ₩72,476 | ₩72,416 | ₩72,416 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩72,581 | ₩72,621 | ₩72,549 | ₩72,621 | +0.06% | 1천 |
|---|
| 2025.12.05 | ₩72,530 | ₩72,530 | ₩72,530 | ₩72,530 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,209 | ₩72,214 | ₩72,209 | ₩72,214 | +0.01% | 100 |
|---|
| 2025.12.03 | ₩71,839 | ₩71,839 | ₩71,839 | ₩71,839 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,072 | ₩71,072 | ₩71,072 | ₩71,072 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩70,040 | ₩70,374 | ₩70,040 | ₩70,374 | +0.48% | 100 |
|---|
| 2025.11.28 | ₩70,721 | ₩70,721 | ₩70,721 | ₩70,721 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,793 | ₩70,276 | ₩69,793 | ₩70,276 | +0.69% | 200 |
|---|
| 2025.11.25 | ₩69,518 | ₩69,518 | ₩69,518 | ₩69,518 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,551 | ₩68,718 | ₩67,551 | ₩68,718 | +1.73% | 900 |
|---|
| 2025.11.21 | ₩65,817 | ₩67,280 | ₩65,817 | ₩67,280 | +2.22% | 500 |
|---|
| 2025.11.20 | ₩69,033 | ₩69,033 | ₩66,105 | ₩66,105 | -4.24% | 600 |
|---|
| 2025.11.19 | ₩67,845 | ₩68,152 | ₩67,800 | ₩68,044 | +0.29% | 800 |
|---|
| 2025.11.18 | ₩67,050 | ₩67,642 | ₩67,031 | ₩67,642 | +0.88% | 400 |
|---|
| 2025.11.17 | ₩68,315 | ₩68,315 | ₩68,315 | ₩68,315 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩69,450 | ₩69,450 | ₩69,450 | ₩69,450 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,767 | ₩69,873 | ₩69,716 | ₩69,716 | -0.07% | 300 |
|---|
| 2025.11.12 | ₩71,481 | ₩71,586 | ₩71,481 | ₩71,586 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩71,449 | ₩71,449 | ₩71,449 | ₩71,449 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,261 | ₩71,648 | ₩71,261 | ₩71,618 | +0.50% | 500 |
|---|
| 2025.11.07 | ₩70,084 | ₩70,084 | ₩70,084 | ₩70,084 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩70,054 | ₩70,410 | ₩70,054 | ₩70,410 | +0.51% | 300 |
|---|
| 2025.11.05 | ₩71,493 | ₩71,493 | ₩71,493 | ₩71,493 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩70,421 | ₩70,434 | ₩70,300 | ₩70,303 | -0.17% | 700 |
|---|
| 2025.11.03 | ₩71,928 | ₩72,396 | ₩71,928 | ₩72,170 | +0.34% | 900 |
|---|
| 2025.10.31 | ₩71,770 | ₩71,770 | ₩71,770 | ₩71,770 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩72,009 | ₩72,009 | ₩72,009 | ₩72,009 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,089 | ₩73,123 | ₩72,751 | ₩72,751 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩71,915 | ₩72,010 | ₩71,915 | ₩72,010 | +0.13% | 200 |
|---|
| 2025.10.27 | ₩71,488 | ₩71,707 | ₩71,488 | ₩71,707 | +0.31% | 200 |
|---|
| 2025.10.24 | ₩71,088 | ₩71,088 | ₩70,910 | ₩70,910 | -0.25% | 400 |
|---|
| 2025.10.23 | ₩69,606 | ₩70,481 | ₩69,606 | ₩70,481 | +1.26% | 800 |
|---|
| 2025.10.22 | ₩69,780 | ₩69,807 | ₩68,939 | ₩69,516 | -0.38% | 1.2천 |
|---|
| 2025.10.21 | ₩70,231 | ₩70,231 | ₩70,231 | ₩70,231 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,474 | ₩70,474 | ₩70,434 | ₩70,453 | -0.03% | 400 |
|---|
| 2025.10.17 | ₩69,340 | ₩69,473 | ₩69,099 | ₩69,401 | +0.09% | 1.7천 |
|---|
| 2025.10.16 | ₩69,643 | ₩69,643 | ₩69,643 | ₩69,643 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩69,127 | ₩69,127 | ₩69,114 | ₩69,114 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩68,108 | ₩68,108 | ₩68,108 | ₩68,108 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩67,418 | ₩68,325 | ₩67,418 | ₩68,247 | +1.23% | 1.2천 |
|---|
| 2025.10.10 | ₩68,941 | ₩68,993 | ₩66,234 | ₩66,234 | -3.93% | 1천 |
|---|