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 | ₩82,372 | ₩82,441 | ₩82,372 | ₩82,441 | +0.08% | 200 |
| 2026.10.08 | ₩81,805 | ₩81,865 | ₩81,805 | ₩81,865 | +0.07% | 500 |
| 2026.10.07 | ₩82,712 | ₩83,206 | ₩82,712 | ₩83,206 | +0.60% | 500 |
| 2026.10.06 | ₩85,020 | ₩85,020 | ₩84,835 | ₩84,835 | -0.22% | 100 |
| 2026.10.05 | ₩84,128 | ₩84,128 | ₩84,128 | ₩84,128 | 0.00% | 100 |
| 2026.10.02 | ₩82,926 | ₩83,421 | ₩82,926 | ₩83,421 | +0.60% | 1.4천 |
| 2026.10.01 | ₩81,883 | ₩81,883 | ₩81,883 | ₩81,883 | 0.00% | 100 |
| 2026.09.30 | ₩81,348 | ₩81,348 | ₩81,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,348 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,690 | ₩81,690 | ₩81,690 | ₩81,690 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,070 | ₩82,070 | ₩82,070 | ₩82,070 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,366 | ₩82,366 | ₩82,366 | ₩82,366 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,468 | ₩81,468 | ₩81,291 | ₩81,291 | -0.22% | 100 |
|---|
| 2026.09.23 | ₩81,893 | ₩81,893 | ₩81,893 | ₩81,893 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,334 | ₩83,334 | ₩83,334 | ₩83,334 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,925 | ₩82,483 | ₩81,925 | ₩82,483 | +0.68% | 100 |
|---|
| 2026.09.18 | ₩81,403 | ₩81,403 | ₩81,403 | ₩81,403 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,324 | ₩81,618 | ₩81,324 | ₩81,618 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩80,073 | ₩80,073 | ₩79,974 | ₩79,974 | -0.12% | 300 |
|---|
| 2026.09.15 | ₩80,350 | ₩80,412 | ₩80,350 | ₩80,412 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩80,639 | ₩80,639 | ₩80,639 | ₩80,639 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,220 | ₩83,220 | ₩83,220 | ₩83,220 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,098 | ₩81,334 | ₩81,098 | ₩81,334 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩82,285 | ₩82,285 | ₩82,285 | ₩82,285 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩83,259 | ₩83,259 | ₩82,944 | ₩82,944 | -0.38% | 100 |
|---|
| 2026.09.04 | ₩83,179 | ₩83,422 | ₩83,179 | ₩83,422 | +0.29% | 100 |
|---|
| 2026.09.03 | ₩82,680 | ₩82,680 | ₩82,680 | ₩82,680 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,458 | ₩81,458 | ₩81,399 | ₩81,399 | -0.07% | 200 |
|---|
| 2026.09.01 | ₩81,267 | ₩81,267 | ₩81,267 | ₩81,267 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩82,228 | ₩82,228 | ₩82,228 | ₩82,228 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,104 | ₩82,104 | ₩82,104 | ₩82,104 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,836 | ₩82,836 | ₩82,836 | ₩82,836 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,911 | ₩82,106 | ₩81,911 | ₩82,106 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩82,485 | ₩82,485 | ₩82,165 | ₩82,289 | -0.24% | 300 |
|---|
| 2026.08.24 | ₩81,691 | ₩81,691 | ₩81,691 | ₩81,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩82,592 | ₩82,792 | ₩82,592 | ₩82,687 | +0.11% | 200 |
|---|
| 2026.08.20 | ₩82,270 | ₩82,270 | ₩82,270 | ₩82,270 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,726 | ₩83,726 | ₩82,793 | ₩82,793 | -1.11% | 400 |
|---|
| 2026.08.18 | ₩85,431 | ₩85,431 | ₩85,431 | ₩85,431 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩86,460 | ₩86,460 | ₩86,460 | ₩86,460 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩85,301 | ₩85,301 | ₩85,301 | ₩85,301 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,736 | ₩84,736 | ₩84,736 | ₩84,736 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,943 | ₩84,943 | ₩84,943 | ₩84,943 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩84,720 | ₩84,720 | ₩84,720 | ₩84,720 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩84,609 | ₩84,609 | ₩84,609 | ₩84,609 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩84,820 | ₩84,820 | ₩84,820 | ₩84,820 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩83,370 | ₩83,370 | ₩83,370 | ₩83,370 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩84,313 | ₩84,313 | ₩84,313 | ₩84,313 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩85,361 | ₩85,361 | ₩85,361 | ₩85,361 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩83,276 | ₩83,276 | ₩83,276 | ₩83,276 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩82,121 | ₩82,121 | ₩82,121 | ₩82,121 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,525 | ₩82,266 | ₩81,525 | ₩82,266 | +0.91% | 400 |
|---|
| 2026.07.29 | ₩78,763 | ₩78,763 | ₩78,402 | ₩78,402 | -0.46% | 300 |
|---|
| 2026.07.28 | ₩79,857 | ₩80,075 | ₩79,857 | ₩80,075 | +0.27% | 500 |
|---|
| 2026.07.27 | ₩80,925 | ₩80,925 | ₩80,925 | ₩80,925 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,136 | ₩81,136 | ₩81,136 | ₩81,136 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩82,536 | ₩82,536 | ₩82,536 | ₩82,536 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩83,613 | ₩83,613 | ₩83,613 | ₩83,613 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩83,806 | ₩83,806 | ₩83,705 | ₩83,705 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩81,561 | ₩81,561 | ₩81,561 | ₩81,561 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩82,058 | ₩82,058 | ₩82,058 | ₩82,058 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,725 | ₩82,725 | ₩82,485 | ₩82,485 | -0.29% | 200 |
|---|
| 2026.07.15 | ₩84,150 | ₩84,150 | ₩84,150 | ₩84,150 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,886 | ₩83,952 | ₩82,779 | ₩83,952 | +0.08% | 1.4천 |
|---|
| 2026.07.13 | ₩83,192 | ₩83,192 | ₩83,059 | ₩83,059 | -0.16% | 300 |
|---|
| 2026.07.10 | ₩85,194 | ₩85,194 | ₩85,194 | ₩85,194 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩84,683 | ₩84,683 | ₩84,683 | ₩84,683 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩83,066 | ₩83,940 | ₩83,066 | ₩83,940 | +1.05% | 200 |
|---|
| 2026.07.07 | ₩83,787 | ₩83,787 | ₩83,787 | ₩83,787 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩85,234 | ₩86,036 | ₩85,234 | ₩86,036 | +0.94% | 300 |
|---|
| 2026.07.02 | ₩83,286 | ₩83,902 | ₩83,286 | ₩83,902 | +0.74% | 300 |
|---|
| 2026.07.01 | ₩85,378 | ₩85,378 | ₩85,301 | ₩85,301 | -0.09% | 200 |
|---|
| 2026.06.30 | ₩86,635 | ₩86,635 | ₩86,635 | ₩86,635 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩84,740 | ₩85,100 | ₩84,740 | ₩85,100 | +0.43% | 400 |
|---|
| 2026.06.26 | ₩83,634 | ₩83,634 | ₩83,634 | ₩83,634 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩87,222 | ₩87,222 | ₩86,392 | ₩86,392 | -0.95% | 200 |
|---|
| 2026.06.24 | ₩85,914 | ₩85,914 | ₩85,682 | ₩85,682 | -0.27% | 400 |
|---|
| 2026.06.23 | ₩86,193 | ₩86,193 | ₩86,193 | ₩86,193 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩90,734 | ₩90,734 | ₩90,734 | ₩90,734 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩89,544 | ₩89,908 | ₩89,544 | ₩89,908 | +0.41% | 200 |
|---|
| 2026.06.17 | ₩87,992 | ₩87,992 | ₩87,992 | ₩87,992 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩89,450 | ₩89,450 | ₩89,157 | ₩89,157 | -0.33% | 300 |
|---|
| 2026.06.15 | ₩90,904 | ₩90,904 | ₩90,850 | ₩90,850 | -0.06% | 400 |
|---|
| 2026.06.12 | ₩88,529 | ₩88,867 | ₩88,529 | ₩88,867 | +0.38% | 300 |
|---|
| 2026.06.11 | ₩87,994 | ₩87,994 | ₩87,994 | ₩87,994 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩85,546 | ₩85,546 | ₩85,546 | ₩85,546 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,669 | ₩88,156 | ₩87,669 | ₩88,156 | +0.56% | 400 |
|---|
| 2026.06.08 | ₩88,553 | ₩88,553 | ₩88,553 | ₩88,553 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩87,457 | ₩87,457 | ₩87,457 | ₩87,457 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩93,087 | ₩93,087 | ₩93,087 | ₩93,087 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩93,414 | ₩93,414 | ₩93,414 | ₩93,414 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩93,301 | ₩93,301 | ₩93,301 | ₩93,301 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩91,065 | ₩91,065 | ₩91,065 | ₩91,065 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩91,604 | ₩91,604 | ₩91,604 | ₩91,604 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩91,452 | ₩92,359 | ₩91,452 | ₩92,259 | +0.88% | 400 |
|---|
| 2026.05.27 | ₩91,357 | ₩91,357 | ₩91,357 | ₩91,357 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩90,571 | ₩91,577 | ₩90,571 | ₩91,577 | +1.11% | 300 |
|---|
| 2026.05.22 | ₩87,769 | ₩88,247 | ₩87,769 | ₩88,247 | +0.54% | 1천 |
|---|
| 2026.05.21 | ₩86,435 | ₩86,835 | ₩86,435 | ₩86,835 | +0.46% | 100 |
|---|
| 2026.05.20 | ₩85,367 | ₩86,404 | ₩85,367 | ₩86,404 | +1.21% | 600 |
|---|
| 2026.05.19 | ₩84,827 | ₩85,050 | ₩84,827 | ₩85,050 | +0.26% | 300 |
|---|
| 2026.05.18 | ₩86,636 | ₩86,636 | ₩86,636 | ₩86,636 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩87,786 | ₩87,786 | ₩87,786 | ₩87,786 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩90,157 | ₩90,157 | ₩90,157 | ₩90,157 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩89,353 | ₩89,353 | ₩89,353 | ₩89,353 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩87,142 | ₩87,602 | ₩87,142 | ₩87,602 | +0.53% | 300 |
|---|
| 2026.05.11 | ₩88,343 | ₩89,199 | ₩88,343 | ₩89,199 | +0.97% | 700 |
|---|
| 2026.05.08 | ₩88,788 | ₩88,788 | ₩88,788 | ₩88,788 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩87,704 | ₩87,704 | ₩87,704 | ₩87,704 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩87,729 | ₩89,333 | ₩87,729 | ₩89,333 | +1.83% | 1천 |
|---|
| 2026.05.05 | ₩87,455 | ₩87,455 | ₩87,455 | ₩87,455 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩87,209 | ₩87,209 | ₩86,333 | ₩86,333 | -1.00% | 300 |
|---|
| 2026.05.01 | ₩87,088 | ₩87,462 | ₩87,088 | ₩87,282 | +0.22% | 2천 |
|---|
| 2026.04.30 | ₩87,275 | ₩87,275 | ₩87,275 | ₩87,275 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩84,200 | ₩84,200 | ₩83,759 | ₩84,132 | -0.08% | 800 |
|---|
| 2026.04.28 | ₩83,595 | ₩83,595 | ₩83,595 | ₩83,595 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,314 | ₩85,314 | ₩84,540 | ₩84,864 | -0.53% | 1천 |
|---|
| 2026.04.24 | ₩85,287 | ₩85,287 | ₩85,287 | ₩85,287 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,553 | ₩84,553 | ₩84,553 | ₩84,553 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,130 | ₩84,130 | ₩84,130 | ₩84,130 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,083 | ₩83,083 | ₩83,083 | ₩83,083 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,334 | ₩83,334 | ₩83,334 | ₩83,334 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩82,192 | ₩83,312 | ₩82,192 | ₩83,159 | +1.18% | 800 |
|---|
| 2026.04.16 | ₩80,364 | ₩80,617 | ₩80,364 | ₩80,617 | +0.32% | 200 |
|---|
| 2026.04.15 | ₩80,066 | ₩80,066 | ₩80,066 | ₩80,066 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩80,470 | ₩80,470 | ₩80,449 | ₩80,449 | -0.03% | 500 |
|---|
| 2026.04.13 | ₩79,210 | ₩79,570 | ₩79,210 | ₩79,570 | +0.45% | 200 |
|---|
| 2026.04.10 | ₩78,943 | ₩78,943 | ₩78,943 | ₩78,943 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩78,549 | ₩78,549 | ₩78,549 | ₩78,549 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,855 | ₩78,242 | ₩77,855 | ₩78,111 | +0.33% | 800 |
|---|
| 2026.04.07 | ₩74,249 | ₩74,249 | ₩74,249 | ₩74,249 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩74,489 | ₩74,489 | ₩74,489 | ₩74,489 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩74,263 | ₩74,263 | ₩74,263 | ₩74,263 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩75,053 | ₩75,053 | ₩74,509 | ₩74,509 | -0.73% | 100 |
|---|
| 2026.03.31 | ₩71,644 | ₩73,505 | ₩71,644 | ₩73,505 | +2.60% | 100 |
|---|
| 2026.03.30 | ₩70,857 | ₩70,857 | ₩70,857 | ₩70,857 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩71,227 | ₩71,227 | ₩71,227 | ₩71,227 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩72,122 | ₩72,122 | ₩72,122 | ₩72,122 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩74,311 | ₩74,311 | ₩74,311 | ₩74,311 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,479 | ₩73,794 | ₩73,479 | ₩73,794 | +0.43% | 300 |
|---|
| 2026.03.23 | ₩73,542 | ₩73,542 | ₩73,542 | ₩73,542 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩71,090 | ₩71,090 | ₩71,090 | ₩71,090 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩72,198 | ₩72,870 | ₩72,011 | ₩72,870 | +0.93% | 2.1천 |
|---|
| 2026.03.18 | ₩73,759 | ₩73,759 | ₩73,107 | ₩73,107 | -0.88% | 1천 |
|---|
| 2026.03.17 | ₩74,632 | ₩74,632 | ₩74,632 | ₩74,632 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩74,199 | ₩74,241 | ₩74,041 | ₩74,041 | -0.21% | 800 |
|---|
| 2026.03.13 | ₩73,746 | ₩73,746 | ₩72,677 | ₩72,677 | -1.45% | 300 |
|---|
| 2026.03.12 | ₩73,400 | ₩73,400 | ₩73,400 | ₩73,400 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩74,866 | ₩74,973 | ₩74,866 | ₩74,973 | +0.14% | 400 |
|---|
| 2026.03.10 | ₩74,780 | ₩74,780 | ₩74,341 | ₩74,341 | -0.59% | 400 |
|---|
| 2026.03.09 | ₩72,558 | ₩74,414 | ₩72,558 | ₩74,414 | +2.56% | 500 |
|---|
| 2026.03.06 | ₩73,352 | ₩73,352 | ₩73,352 | ₩73,352 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩74,812 | ₩74,812 | ₩74,812 | ₩74,812 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,458 | ₩76,458 | ₩76,458 | ₩76,458 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩75,686 | ₩75,686 | ₩75,686 | ₩75,686 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩79,182 | ₩79,182 | ₩79,182 | ₩79,182 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,338 | ₩80,338 | ₩80,338 | ₩80,338 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩80,530 | ₩80,783 | ₩80,530 | ₩80,783 | +0.31% | 300 |
|---|
| 2026.02.25 | ₩81,818 | ₩81,818 | ₩81,782 | ₩81,782 | -0.04% | 200 |
|---|
| 2026.02.24 | ₩80,763 | ₩80,763 | ₩80,763 | ₩80,763 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩79,376 | ₩79,376 | ₩79,376 | ₩79,376 | 0.00% | 400 |
|---|
| 2026.02.20 | ₩80,294 | ₩80,294 | ₩80,294 | ₩80,294 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩79,539 | ₩79,539 | ₩79,539 | ₩79,539 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩79,661 | ₩79,661 | ₩79,661 | ₩79,661 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,283 | ₩79,424 | ₩79,117 | ₩79,424 | +0.18% | 500 |
|---|
| 2026.02.13 | ₩79,310 | ₩79,963 | ₩79,310 | ₩79,678 | +0.46% | 1.4천 |
|---|
| 2026.02.12 | ₩80,857 | ₩80,857 | ₩79,148 | ₩79,148 | -2.11% | 400 |
|---|
| 2026.02.11 | ₩80,141 | ₩80,141 | ₩80,141 | ₩80,141 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩78,602 | ₩78,602 | ₩78,602 | ₩78,602 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,226 | ₩78,226 | ₩78,226 | ₩78,226 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩77,228 | ₩77,359 | ₩77,228 | ₩77,359 | +0.17% | 100 |
|---|
| 2026.02.05 | ₩75,089 | ₩75,089 | ₩75,089 | ₩75,089 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩75,440 | ₩75,440 | ₩75,440 | ₩75,440 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩76,401 | ₩76,401 | ₩76,177 | ₩76,177 | -0.29% | 400 |
|---|
| 2026.02.02 | ₩75,360 | ₩76,358 | ₩75,360 | ₩76,358 | +1.32% | 200 |
|---|
| 2026.01.30 | ₩76,006 | ₩76,006 | ₩76,006 | ₩76,006 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩77,468 | ₩77,468 | ₩77,468 | ₩77,468 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩77,370 | ₩77,370 | ₩77,370 | ₩77,370 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩76,788 | ₩77,348 | ₩76,454 | ₩77,348 | +0.73% | 1.8천 |
|---|
| 2026.01.26 | ₩76,624 | ₩76,624 | ₩76,624 | ₩76,624 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩76,428 | ₩76,742 | ₩76,428 | ₩76,742 | +0.41% | 200 |
|---|
| 2026.01.22 | ₩77,201 | ₩77,201 | ₩76,901 | ₩76,901 | -0.39% | 400 |
|---|
| 2026.01.21 | ₩76,401 | ₩76,401 | ₩76,401 | ₩76,401 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩74,786 | ₩74,786 | ₩74,295 | ₩74,295 | -0.66% | 200 |
|---|
| 2026.01.16 | ₩75,774 | ₩75,774 | ₩75,564 | ₩75,564 | -0.28% | 200 |
|---|
| 2026.01.15 | ₩76,247 | ₩76,247 | ₩75,774 | ₩75,774 | -0.62% | 2.2천 |
|---|
| 2026.01.14 | ₩74,893 | ₩74,893 | ₩74,889 | ₩74,889 | -0.01% | 100 |
|---|
| 2026.01.13 | ₩74,906 | ₩75,192 | ₩74,906 | ₩75,192 | +0.38% | 300 |
|---|
| 2026.01.12 | ₩74,908 | ₩74,908 | ₩74,908 | ₩74,908 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩74,110 | ₩74,494 | ₩74,110 | ₩74,494 | +0.52% | 300 |
|---|
| 2026.01.08 | ₩73,341 | ₩73,341 | ₩73,341 | ₩73,341 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩73,623 | ₩73,623 | ₩73,505 | ₩73,600 | -0.03% | 1.5천 |
|---|
| 2026.01.06 | ₩74,006 | ₩74,114 | ₩74,006 | ₩74,114 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩72,798 | ₩72,980 | ₩72,798 | ₩72,980 | +0.25% | 400 |
|---|
| 2026.01.02 | ₩72,423 | ₩72,423 | ₩72,423 | ₩72,423 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩71,157 | ₩71,184 | ₩71,030 | ₩71,030 | -0.18% | 500 |
|---|
| 2025.12.30 | ₩71,611 | ₩71,611 | ₩71,611 | ₩71,611 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩71,413 | ₩71,413 | ₩71,413 | ₩71,413 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩71,597 | ₩71,732 | ₩71,417 | ₩71,732 | +0.19% | 400 |
|---|
| 2025.12.24 | ₩71,564 | ₩71,564 | ₩71,564 | ₩71,564 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩71,403 | ₩71,403 | ₩71,403 | ₩71,403 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩70,477 | ₩71,257 | ₩70,477 | ₩71,257 | +1.11% | 400 |
|---|
| 2025.12.19 | ₩70,277 | ₩70,790 | ₩70,277 | ₩70,726 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩69,996 | ₩70,116 | ₩69,996 | ₩70,116 | +0.17% | 400 |
|---|
| 2025.12.17 | ₩69,196 | ₩69,196 | ₩69,196 | ₩69,196 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩71,037 | ₩71,037 | ₩70,930 | ₩70,930 | -0.15% | 100 |
|---|
| 2025.12.15 | ₩70,517 | ₩71,142 | ₩70,517 | ₩71,142 | +0.89% | 100 |
|---|
| 2025.12.12 | ₩71,353 | ₩71,477 | ₩71,060 | ₩71,060 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩72,913 | ₩73,451 | ₩72,913 | ₩73,451 | +0.74% | 200 |
|---|
| 2025.12.10 | ₩73,463 | ₩73,463 | ₩73,463 | ₩73,463 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩72,465 | ₩72,465 | ₩72,405 | ₩72,405 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩72,570 | ₩72,610 | ₩72,538 | ₩72,610 | +0.06% | 1천 |
|---|
| 2025.12.05 | ₩72,519 | ₩72,519 | ₩72,519 | ₩72,519 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,198 | ₩72,203 | ₩72,198 | ₩72,203 | +0.01% | 100 |
|---|
| 2025.12.03 | ₩71,828 | ₩71,828 | ₩71,828 | ₩71,828 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩71,061 | ₩71,061 | ₩71,061 | ₩71,061 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩70,030 | ₩70,363 | ₩70,030 | ₩70,363 | +0.48% | 100 |
|---|
| 2025.11.28 | ₩70,710 | ₩70,710 | ₩70,710 | ₩70,710 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,783 | ₩70,266 | ₩69,783 | ₩70,266 | +0.69% | 200 |
|---|
| 2025.11.25 | ₩69,508 | ₩69,508 | ₩69,508 | ₩69,508 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,541 | ₩68,707 | ₩67,541 | ₩68,707 | +1.73% | 900 |
|---|
| 2025.11.21 | ₩65,807 | ₩67,270 | ₩65,807 | ₩67,270 | +2.22% | 500 |
|---|
| 2025.11.20 | ₩69,022 | ₩69,022 | ₩66,095 | ₩66,095 | -4.24% | 600 |
|---|
| 2025.11.19 | ₩67,835 | ₩68,142 | ₩67,789 | ₩68,034 | +0.29% | 800 |
|---|
| 2025.11.18 | ₩67,040 | ₩67,632 | ₩67,021 | ₩67,632 | +0.88% | 400 |
|---|
| 2025.11.17 | ₩68,304 | ₩68,304 | ₩68,304 | ₩68,304 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩69,440 | ₩69,440 | ₩69,440 | ₩69,440 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,756 | ₩69,863 | ₩69,705 | ₩69,705 | -0.07% | 300 |
|---|
| 2025.11.12 | ₩71,471 | ₩71,575 | ₩71,471 | ₩71,575 | +0.15% | 100 |
|---|
| 2025.11.11 | ₩71,439 | ₩71,439 | ₩71,439 | ₩71,439 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩71,251 | ₩71,637 | ₩71,251 | ₩71,607 | +0.50% | 500 |
|---|
| 2025.11.07 | ₩70,074 | ₩70,074 | ₩70,074 | ₩70,074 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩70,043 | ₩70,399 | ₩70,043 | ₩70,399 | +0.51% | 300 |
|---|
| 2025.11.05 | ₩71,483 | ₩71,483 | ₩71,483 | ₩71,483 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩70,410 | ₩70,423 | ₩70,290 | ₩70,293 | -0.17% | 700 |
|---|
| 2025.11.03 | ₩71,918 | ₩72,385 | ₩71,918 | ₩72,159 | +0.34% | 900 |
|---|
| 2025.10.31 | ₩71,759 | ₩71,759 | ₩71,759 | ₩71,759 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩71,998 | ₩71,998 | ₩71,998 | ₩71,998 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩73,079 | ₩73,112 | ₩72,740 | ₩72,740 | -0.46% | 700 |
|---|
| 2025.10.28 | ₩71,904 | ₩71,999 | ₩71,904 | ₩71,999 | +0.13% | 200 |
|---|
| 2025.10.27 | ₩71,477 | ₩71,696 | ₩71,477 | ₩71,696 | +0.31% | 200 |
|---|
| 2025.10.24 | ₩71,077 | ₩71,077 | ₩70,900 | ₩70,900 | -0.25% | 400 |
|---|
| 2025.10.23 | ₩69,596 | ₩70,470 | ₩69,596 | ₩70,470 | +1.26% | 800 |
|---|
| 2025.10.22 | ₩69,770 | ₩69,796 | ₩68,929 | ₩69,505 | -0.38% | 1.2천 |
|---|
| 2025.10.21 | ₩70,220 | ₩70,220 | ₩70,220 | ₩70,220 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩70,463 | ₩70,463 | ₩70,423 | ₩70,442 | -0.03% | 400 |
|---|
| 2025.10.17 | ₩69,329 | ₩69,463 | ₩69,089 | ₩69,391 | +0.09% | 1.7천 |
|---|
| 2025.10.16 | ₩69,632 | ₩69,632 | ₩69,632 | ₩69,632 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩69,117 | ₩69,117 | ₩69,104 | ₩69,104 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩68,098 | ₩68,098 | ₩68,098 | ₩68,098 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩67,408 | ₩68,315 | ₩67,408 | ₩68,236 | +1.23% | 1.2천 |
|---|
| 2025.10.10 | ₩68,930 | ₩68,982 | ₩66,224 | ₩66,224 | -3.93% | 1천 |
|---|