시장 데이터를 불러오는 중
전체 종목
VanEck Morningstar Wide Moat ETF 과거 주가
VanEck Morningstar Wide Moat ETF · MOAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Morningstar Wide Moat ETF · MOAT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,754 | ₩146,076 | ₩145,365 | ₩145,714 | -0.03% | 40.5만 |
| 2026.10.08 | ₩143,784 | ₩145,325 | ₩143,757 | ₩145,245 | +1.02% | 33.6만 |
| 2026.10.07 | ₩144,454 | ₩144,655 | ₩143,597 | ₩144,267 | -0.13% | 29.8만 |
| 2026.10.06 | ₩144,789 | ₩145,540 | ₩144,709 | ₩145,044 | +0.18% | 28.9만 |
| 2026.10.05 | ₩142,417 | ₩144,441 | ₩142,417 | ₩144,401 | +1.39% | 29.7만 |
| 2026.10.02 | ₩142,551 | ₩142,994 | ₩141,922 | ₩142,337 | -0.15% | 31만 |
| 2026.10.01 | ₩142,082 | ₩142,873 | ₩141,198 | ₩141,989 | -0.07% | 43.9만 |
| 2026.09.30 | ₩142,739 | ₩142,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,654 |
| -0.76% |
| 33.1만 |
| 2026.09.29 | ₩142,913 | ₩143,114 | ₩141,841 | ₩142,578 | -0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩143,396 | ₩144,173 | ₩142,431 | ₩143,650 | +0.18% | 42.2만 |
|---|
| 2026.09.25 | ₩143,731 | ₩144,481 | ₩143,382 | ₩144,240 | +0.35% | 26.6만 |
|---|
| 2026.09.24 | ₩144,508 | ₩144,803 | ₩143,262 | ₩143,583 | -0.64% | 45.1만 |
|---|
| 2026.09.23 | ₩145,620 | ₩145,901 | ₩144,709 | ₩144,776 | -0.58% | 44.3만 |
|---|
| 2026.09.22 | ₩146,424 | ₩146,786 | ₩145,553 | ₩145,942 | -0.33% | 40.1만 |
|---|
| 2026.09.21 | ₩144,816 | ₩145,834 | ₩144,079 | ₩145,513 | +0.48% | 34만 |
|---|
| 2026.09.18 | ₩144,695 | ₩144,816 | ₩143,918 | ₩144,146 | -0.38% | 95.7만 |
|---|
| 2026.09.17 | ₩145,968 | ₩146,022 | ₩144,870 | ₩145,084 | -0.61% | 34.2만 |
|---|
| 2026.09.16 | ₩146,169 | ₩146,357 | ₩144,494 | ₩145,111 | -0.72% | 39.1만 |
|---|
| 2026.09.15 | ₩146,652 | ₩146,799 | ₩145,834 | ₩146,223 | -0.29% | 30.4만 |
|---|
| 2026.09.14 | ₩146,049 | ₩147,697 | ₩146,049 | ₩147,295 | +0.85% | 36.6만 |
|---|
| 2026.09.11 | ₩146,143 | ₩146,143 | ₩145,097 | ₩145,446 | -0.48% | 45.6만 |
|---|
| 2026.09.10 | ₩145,030 | ₩145,875 | ₩144,937 | ₩145,017 | -0.01% | 56.6만 |
|---|
| 2026.09.09 | ₩146,853 | ₩146,853 | ₩145,660 | ₩146,009 | -0.57% | 34.3만 |
|---|
| 2026.09.08 | ₩148,849 | ₩148,916 | ₩147,174 | ₩147,255 | -1.07% | 43.7만 |
|---|
| 2026.09.04 | ₩150,122 | ₩150,176 | ₩149,278 | ₩149,720 | -0.27% | 32.7만 |
|---|
| 2026.09.03 | ₩151,905 | ₩152,628 | ₩150,444 | ₩151,824 | -0.05% | 43만 |
|---|
| 2026.09.02 | ₩150,953 | ₩151,824 | ₩150,672 | ₩150,873 | -0.05% | 40.2만 |
|---|
| 2026.09.01 | ₩152,521 | ₩152,816 | ₩150,900 | ₩151,141 | -0.90% | 34.9만 |
|---|
| 2026.08.31 | ₩153,687 | ₩153,848 | ₩153,030 | ₩153,365 | -0.21% | 43.7만 |
|---|
| 2026.08.28 | ₩154,384 | ₩154,839 | ₩153,874 | ₩154,089 | -0.19% | 47.5만 |
|---|
| 2026.08.27 | ₩153,258 | ₩154,880 | ₩153,218 | ₩154,290 | +0.67% | 40.8만 |
|---|
| 2026.08.26 | ₩152,293 | ₩153,070 | ₩151,931 | ₩152,575 | +0.18% | 39.4만 |
|---|
| 2026.08.25 | ₩153,338 | ₩153,338 | ₩152,588 | ₩152,856 | -0.31% | 46.4만 |
|---|
| 2026.08.24 | ₩153,285 | ₩154,169 | ₩153,191 | ₩153,606 | +0.21% | 83.4만 |
|---|
| 2026.08.21 | ₩152,293 | ₩153,553 | ₩151,864 | ₩153,325 | +0.68% | 48만 |
|---|
| 2026.08.20 | ₩151,972 | ₩152,963 | ₩151,811 | ₩151,878 | -0.06% | 65.7만 |
|---|
| 2026.08.19 | ₩151,101 | ₩153,325 | ₩151,101 | ₩152,883 | +1.18% | 58.1만 |
|---|
| 2026.08.18 | ₩150,350 | ₩151,101 | ₩149,948 | ₩150,069 | -0.19% | 113.6만 |
|---|
| 2026.08.17 | ₩151,650 | ₩151,650 | ₩149,908 | ₩149,962 | -1.11% | 52.2만 |
|---|
| 2026.08.14 | ₩152,963 | ₩153,070 | ₩152,159 | ₩152,280 | -0.45% | 38.1만 |
|---|
| 2026.08.13 | ₩151,972 | ₩153,325 | ₩151,570 | ₩153,178 | +0.79% | 51.6만 |
|---|
| 2026.08.12 | ₩151,194 | ₩151,449 | ₩150,377 | ₩151,275 | +0.05% | 65.3만 |
|---|
| 2026.08.11 | ₩151,315 | ₩151,945 | ₩150,685 | ₩151,489 | +0.12% | 45.9만 |
|---|
| 2026.08.10 | ₩150,136 | ₩151,489 | ₩150,069 | ₩151,462 | +0.88% | 68만 |
|---|
| 2026.08.07 | ₩149,131 | ₩150,578 | ₩149,104 | ₩150,444 | +0.88% | 82.2만 |
|---|
| 2026.08.06 | ₩148,501 | ₩148,890 | ₩147,442 | ₩148,246 | -0.17% | 50.9만 |
|---|
| 2026.08.05 | ₩150,136 | ₩150,498 | ₩148,541 | ₩149,158 | -0.65% | 134.5만 |
|---|
| 2026.08.04 | ₩146,759 | ₩149,265 | ₩146,759 | ₩149,010 | +1.53% | 45.6만 |
|---|
| 2026.08.03 | ₩145,995 | ₩147,509 | ₩145,995 | ₩146,799 | +0.55% | 60.8만 |
|---|
| 2026.07.31 | ₩144,695 | ₩145,178 | ₩143,623 | ₩144,829 | +0.09% | 77.4만 |
|---|
| 2026.07.30 | ₩144,829 | ₩144,829 | ₩142,860 | ₩144,508 | -0.22% | 58.2만 |
|---|
| 2026.07.29 | ₩144,347 | ₩146,384 | ₩144,347 | ₩144,602 | +0.18% | 64.4만 |
|---|
| 2026.07.28 | ₩143,221 | ₩145,674 | ₩143,221 | ₩144,923 | +1.19% | 54만 |
|---|
| 2026.07.27 | ₩141,694 | ₩142,672 | ₩141,680 | ₩142,377 | +0.48% | 48.1만 |
|---|
| 2026.07.24 | ₩139,523 | ₩140,997 | ₩139,308 | ₩140,206 | +0.49% | 55.9만 |
|---|
| 2026.07.23 | ₩139,657 | ₩140,179 | ₩138,571 | ₩139,268 | -0.28% | 48.1만 |
|---|
| 2026.07.22 | ₩140,850 | ₩141,037 | ₩139,630 | ₩139,911 | -0.67% | 70.4만 |
|---|
| 2026.07.21 | ₩141,533 | ₩141,546 | ₩140,367 | ₩140,689 | -0.60% | 92.6만 |
|---|
| 2026.07.20 | ₩142,739 | ₩142,994 | ₩141,761 | ₩142,230 | -0.36% | 49.7만 |
|---|
| 2026.07.17 | ₩143,302 | ₩144,602 | ₩142,203 | ₩142,391 | -0.64% | 53만 |
|---|
| 2026.07.16 | ₩142,404 | ₩144,253 | ₩142,404 | ₩144,173 | +1.24% | 66.6만 |
|---|
| 2026.07.15 | ₩142,484 | ₩143,637 | ₩142,096 | ₩142,243 | -0.17% | 62.3만 |
|---|
| 2026.07.14 | ₩142,029 | ₩142,511 | ₩141,439 | ₩141,788 | -0.17% | 68만 |
|---|
| 2026.07.13 | ₩142,149 | ₩143,355 | ₩142,149 | ₩142,565 | +0.29% | 56.3만 |
|---|
| 2026.07.10 | ₩142,056 | ₩142,739 | ₩141,546 | ₩142,391 | +0.24% | 43.4만 |
|---|
| 2026.07.09 | ₩140,005 | ₩141,680 | ₩139,308 | ₩141,627 | +1.16% | 60.2만 |
|---|
| 2026.07.08 | ₩141,104 | ₩141,198 | ₩139,737 | ₩140,260 | -0.60% | 57.8만 |
|---|
| 2026.07.07 | ₩142,873 | ₩143,744 | ₩141,975 | ₩142,056 | -0.57% | 110.4만 |
|---|
| 2026.07.06 | ₩142,149 | ₩142,565 | ₩141,131 | ₩142,203 | +0.04% | 63.7만 |
|---|
| 2026.07.02 | ₩141,600 | ₩142,618 | ₩141,560 | ₩142,431 | +0.59% | 74.3만 |
|---|
| 2026.07.01 | ₩139,483 | ₩141,828 | ₩139,483 | ₩140,930 | +1.04% | 90.6만 |
|---|
| 2026.06.30 | ₩138,598 | ₩139,483 | ₩138,250 | ₩139,308 | +0.51% | 68.1만 |
|---|
| 2026.06.29 | ₩139,121 | ₩139,657 | ₩138,558 | ₩138,973 | -0.11% | 76.1만 |
|---|
| 2026.06.26 | ₩136,481 | ₩138,880 | ₩136,481 | ₩138,183 | +1.25% | 62.9만 |
|---|
| 2026.06.25 | ₩137,325 | ₩138,826 | ₩136,722 | ₩136,896 | -0.31% | 67.1만 |
|---|
| 2026.06.24 | ₩135,731 | ₩137,928 | ₩135,731 | ₩136,870 | +0.84% | 74.1만 |
|---|
| 2026.06.23 | ₩134,793 | ₩135,945 | ₩134,793 | ₩135,449 | +0.49% | 67.3만 |
|---|
| 2026.06.22 | ₩136,655 | ₩136,937 | ₩135,154 | ₩135,329 | -0.97% | 95.7만 |
|---|
| 2026.06.18 | ₩136,588 | ₩137,245 | ₩136,106 | ₩136,843 | +0.19% | 104.6만 |
|---|
| 2026.06.17 | ₩138,558 | ₩139,469 | ₩135,463 | ₩135,744 | -2.03% | 120.2만 |
|---|
| 2026.06.16 | ₩139,134 | ₩139,844 | ₩138,719 | ₩138,839 | -0.21% | 63.3만 |
|---|
| 2026.06.15 | ₩139,241 | ₩140,220 | ₩139,188 | ₩139,349 | +0.08% | 77.8만 |
|---|
| 2026.06.12 | ₩137,446 | ₩138,183 | ₩136,374 | ₩137,861 | +0.30% | 65.2만 |
|---|
| 2026.06.11 | ₩135,878 | ₩137,727 | ₩135,114 | ₩137,298 | +1.05% | 122.2만 |
|---|
| 2026.06.10 | ₩136,548 | ₩137,955 | ₩135,731 | ₩135,731 | -0.60% | 81.8만 |
|---|
| 2026.06.09 | ₩136,682 | ₩138,545 | ₩135,141 | ₩137,499 | +0.60% | 115.2만 |
|---|
| 2026.06.08 | ₩137,298 | ₩137,486 | ₩136,226 | ₩136,360 | -0.68% | 54.3만 |
|---|
| 2026.06.05 | ₩138,102 | ₩138,692 | ₩136,360 | ₩136,749 | -0.98% | 85만 |
|---|
| 2026.06.04 | ₩137,942 | ₩139,469 | ₩137,942 | ₩138,679 | +0.53% | 80.2만 |
|---|
| 2026.06.03 | ₩138,357 | ₩138,357 | ₩137,258 | ₩137,473 | -0.64% | 90.7만 |
|---|
| 2026.06.02 | ₩139,496 | ₩139,871 | ₩138,531 | ₩139,389 | -0.08% | 88.9만 |
|---|
| 2026.06.01 | ₩139,188 | ₩140,675 | ₩138,813 | ₩140,447 | +0.90% | 102.8만 |
|---|
| 2026.05.29 | ₩138,263 | ₩139,442 | ₩137,808 | ₩138,987 | +0.52% | 66.8만 |
|---|
| 2026.05.28 | ₩136,856 | ₩138,183 | ₩135,999 | ₩137,928 | +0.78% | 68.8만 |
|---|
| 2026.05.27 | ₩136,829 | ₩137,781 | ₩136,334 | ₩136,535 | -0.22% | 77.6만 |
|---|
| 2026.05.26 | ₩137,191 | ₩137,379 | ₩136,575 | ₩136,816 | -0.27% | 62.8만 |
|---|
| 2026.05.22 | ₩136,535 | ₩137,781 | ₩136,226 | ₩137,004 | +0.34% | 69.8만 |
|---|
| 2026.05.21 | ₩134,712 | ₩135,878 | ₩133,466 | ₩135,637 | +0.69% | 80.8만 |
|---|
| 2026.05.20 | ₩133,694 | ₩135,570 | ₩132,421 | ₩135,530 | +1.37% | 113.9만 |
|---|
| 2026.05.19 | ₩134,350 | ₩135,382 | ₩133,600 | ₩133,667 | -0.51% | 113.4만 |
|---|
| 2026.05.18 | ₩133,064 | ₩135,168 | ₩133,051 | ₩134,551 | +1.12% | 123.5만 |
|---|
| 2026.05.15 | ₩132,943 | ₩133,721 | ₩132,689 | ₩133,051 | +0.08% | 99.1만 |
|---|
| 2026.05.14 | ₩133,573 | ₩134,471 | ₩133,037 | ₩133,600 | +0.02% | 88.8만 |
|---|
| 2026.05.13 | ₩133,573 | ₩133,573 | ₩132,622 | ₩133,278 | -0.22% | 75.4만 |
|---|
| 2026.05.12 | ₩133,975 | ₩134,257 | ₩132,917 | ₩133,895 | -0.06% | 84.2만 |
|---|
| 2026.05.11 | ₩135,637 | ₩135,771 | ₩133,895 | ₩134,056 | -1.17% | 95.2만 |
|---|
| 2026.05.08 | ₩136,226 | ₩136,347 | ₩134,846 | ₩136,052 | -0.13% | 60.3만 |
|---|
| 2026.05.07 | ₩136,213 | ₩137,178 | ₩135,677 | ₩136,173 | -0.03% | 94.2만 |
|---|
| 2026.05.06 | ₩134,685 | ₩135,583 | ₩134,283 | ₩135,329 | +0.48% | 173.4만 |
|---|
| 2026.05.05 | ₩133,587 | ₩134,283 | ₩132,273 | ₩133,895 | +0.23% | 108.3만 |
|---|
| 2026.05.04 | ₩133,814 | ₩134,712 | ₩132,917 | ₩133,091 | -0.54% | 93.5만 |
|---|
| 2026.05.01 | ₩135,637 | ₩135,958 | ₩134,082 | ₩134,136 | -1.11% | 101.4만 |
|---|
| 2026.04.30 | ₩133,855 | ₩134,672 | ₩132,903 | ₩134,498 | +0.48% | 99.2만 |
|---|
| 2026.04.29 | ₩134,377 | ₩134,431 | ₩133,332 | ₩133,962 | -0.31% | 68.1만 |
|---|
| 2026.04.28 | ₩134,940 | ₩135,610 | ₩133,975 | ₩134,123 | -0.61% | 66.5만 |
|---|
| 2026.04.27 | ₩135,114 | ₩136,079 | ₩135,114 | ₩135,248 | +0.10% | 100.9만 |
|---|
| 2026.04.24 | ₩135,302 | ₩135,436 | ₩134,645 | ₩135,302 | 0.00% | 107.7만 |
|---|
| 2026.04.23 | ₩135,503 | ₩135,757 | ₩133,587 | ₩135,007 | -0.37% | 154.7만 |
|---|
| 2026.04.22 | ₩137,620 | ₩137,821 | ₩135,999 | ₩136,307 | -0.95% | 101.7만 |
|---|
| 2026.04.21 | ₩137,513 | ₩138,424 | ₩135,932 | ₩136,186 | -0.96% | 80.9만 |
|---|
| 2026.04.20 | ₩136,816 | ₩137,499 | ₩136,642 | ₩137,339 | +0.38% | 65.6만 |
|---|
| 2026.04.17 | ₩136,682 | ₩138,210 | ₩136,682 | ₩137,084 | +0.29% | 92.8만 |
|---|
| 2026.04.16 | ₩135,731 | ₩136,494 | ₩135,114 | ₩135,543 | -0.14% | 71.2만 |
|---|
| 2026.04.15 | ₩134,699 | ₩135,704 | ₩134,431 | ₩135,355 | +0.49% | 75.8만 |
|---|
| 2026.04.14 | ₩133,359 | ₩134,578 | ₩133,265 | ₩134,324 | +0.72% | 56만 |
|---|
| 2026.04.13 | ₩130,371 | ₩133,118 | ₩130,103 | ₩133,077 | +2.08% | 72.3만 |
|---|
| 2026.04.10 | ₩132,689 | ₩132,689 | ₩130,572 | ₩130,840 | -1.39% | 85만 |
|---|
| 2026.04.09 | ₩131,577 | ₩132,836 | ₩130,598 | ₩132,474 | +0.68% | 117.2만 |
|---|
| 2026.04.08 | ₩132,729 | ₩133,386 | ₩131,617 | ₩132,126 | -0.45% | 79.6만 |
|---|
| 2026.04.07 | ₩129,433 | ₩129,701 | ₩128,428 | ₩129,258 | -0.13% | 215.6만 |
|---|
| 2026.04.06 | ₩129,098 | ₩130,022 | ₩128,937 | ₩129,942 | +0.65% | 73만 |
|---|
| 2026.04.02 | ₩127,637 | ₩130,397 | ₩127,222 | ₩129,392 | +1.38% | 109.2만 |
|---|
| 2026.04.01 | ₩129,902 | ₩130,183 | ₩128,776 | ₩129,245 | -0.51% | 154.6만 |
|---|
| 2026.03.31 | ₩128,052 | ₩129,888 | ₩127,087 | ₩129,580 | +1.19% | 196.1만 |
|---|
| 2026.03.30 | ₩127,503 | ₩128,173 | ₩126,337 | ₩126,873 | -0.49% | 139.7만 |
|---|
| 2026.03.27 | ₩128,093 | ₩128,173 | ₩126,056 | ₩126,350 | -1.36% | 122.5만 |
|---|
| 2026.03.26 | ₩128,789 | ₩130,692 | ₩128,749 | ₩128,870 | +0.06% | 186.4만 |
|---|
| 2026.03.25 | ₩130,438 | ₩130,920 | ₩128,361 | ₩129,687 | -0.58% | 99.2만 |
|---|
| 2026.03.24 | ₩129,794 | ₩130,143 | ₩128,615 | ₩129,165 | -0.49% | 162.8만 |
|---|
| 2026.03.23 | ₩131,952 | ₩132,943 | ₩130,719 | ₩130,719 | -0.93% | 251.7만 |
|---|
| 2026.03.20 | ₩131,335 | ₩131,335 | ₩129,352 | ₩130,103 | -0.94% | 145.4만 |
|---|
| 2026.03.19 | ₩130,746 | ₩132,193 | ₩130,612 | ₩131,282 | +0.41% | 189.7만 |
|---|
| 2026.03.18 | ₩133,225 | ₩133,359 | ₩131,684 | ₩131,724 | -1.13% | 107.5만 |
|---|
| 2026.03.17 | ₩133,881 | ₩135,128 | ₩133,788 | ₩133,855 | -0.02% | 101.4만 |
|---|
| 2026.03.16 | ₩132,984 | ₩133,935 | ₩132,836 | ₩133,238 | +0.19% | 110.4만 |
|---|
| 2026.03.13 | ₩132,474 | ₩133,426 | ₩131,764 | ₩131,992 | -0.36% | 128.3만 |
|---|
| 2026.03.12 | ₩133,989 | ₩134,391 | ₩131,912 | ₩131,912 | -1.55% | 179.9만 |
|---|
| 2026.03.11 | ₩136,240 | ₩136,561 | ₩134,605 | ₩135,074 | -0.86% | 113.1만 |
|---|
| 2026.03.10 | ₩137,392 | ₩137,968 | ₩135,543 | ₩136,226 | -0.85% | 165만 |
|---|
| 2026.03.09 | ₩136,320 | ₩138,049 | ₩134,458 | ₩137,674 | +0.99% | 184.8만 |
|---|
| 2026.03.06 | ₩137,580 | ₩138,102 | ₩136,293 | ₩137,754 | +0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩139,925 | ₩140,635 | ₩138,518 | ₩139,081 | -0.60% | 187.6만 |
|---|
| 2026.03.04 | ₩141,640 | ₩141,855 | ₩140,716 | ₩140,836 | -0.57% | 144만 |
|---|
| 2026.03.03 | ₩140,367 | ₩141,989 | ₩139,134 | ₩141,158 | +0.56% | 197.8만 |
|---|
| 2026.03.02 | ₩141,640 | ₩143,315 | ₩141,560 | ₩142,645 | +0.71% | 128.2만 |
|---|
| 2026.02.27 | ₩141,828 | ₩143,355 | ₩141,667 | ₩143,288 | +1.03% | 89.1만 |
|---|
| 2026.02.26 | ₩142,605 | ₩143,449 | ₩142,176 | ₩143,369 | +0.54% | 111.5만 |
|---|
| 2026.02.25 | ₩142,163 | ₩142,404 | ₩141,225 | ₩142,203 | +0.03% | 79.9만 |
|---|
| 2026.02.24 | ₩140,943 | ₩142,833 | ₩140,943 | ₩142,257 | +0.93% | 82.5만 |
|---|
| 2026.02.23 | ₩141,546 | ₩141,935 | ₩140,153 | ₩141,010 | -0.38% | 93.9만 |
|---|
| 2026.02.20 | ₩141,546 | ₩143,302 | ₩141,372 | ₩142,404 | +0.61% | 122.7만 |
|---|
| 2026.02.19 | ₩141,935 | ₩142,257 | ₩141,278 | ₩142,257 | +0.23% | 78.4만 |
|---|
| 2026.02.18 | ₩141,118 | ₩142,350 | ₩140,756 | ₩142,190 | +0.76% | 74.8만 |
|---|
| 2026.02.17 | ₩141,439 | ₩142,270 | ₩139,885 | ₩141,091 | -0.25% | 127만 |
|---|
| 2026.02.13 | ₩140,742 | ₩142,270 | ₩140,461 | ₩141,466 | +0.51% | 148.8만 |
|---|
| 2026.02.12 | ₩142,002 | ₩142,350 | ₩139,603 | ₩140,072 | -1.36% | 108.5만 |
|---|
| 2026.02.11 | ₩142,605 | ₩142,605 | ₩140,836 | ₩141,654 | -0.67% | 75.8만 |
|---|
| 2026.02.10 | ₩141,855 | ₩143,235 | ₩141,707 | ₩142,082 | +0.16% | 69만 |
|---|
| 2026.02.09 | ₩140,836 | ₩141,962 | ₩140,220 | ₩141,694 | +0.61% | 55.8만 |
|---|
| 2026.02.06 | ₩139,737 | ₩141,573 | ₩139,657 | ₩141,412 | +1.20% | 89.6만 |
|---|
| 2026.02.05 | ₩139,898 | ₩140,648 | ₩138,652 | ₩138,947 | -0.68% | 109.3만 |
|---|
| 2026.02.04 | ₩138,853 | ₩141,734 | ₩138,853 | ₩141,252 | +1.73% | 130.4만 |
|---|
| 2026.02.03 | ₩140,313 | ₩140,782 | ₩137,419 | ₩138,598 | -1.22% | 99.9만 |
|---|
| 2026.02.02 | ₩140,126 | ₩141,131 | ₩139,831 | ₩140,863 | +0.53% | 88.2만 |
|---|
| 2026.01.30 | ₩140,099 | ₩140,809 | ₩139,362 | ₩140,367 | +0.19% | 92.8만 |
|---|
| 2026.01.29 | ₩141,707 | ₩141,881 | ₩139,710 | ₩140,729 | -0.69% | 101.4만 |
|---|
| 2026.01.28 | ₩143,061 | ₩143,583 | ₩141,962 | ₩142,163 | -0.63% | 117.6만 |
|---|
| 2026.01.27 | ₩143,463 | ₩143,811 | ₩143,034 | ₩143,275 | -0.13% | 74.9만 |
|---|
| 2026.01.26 | ₩143,503 | ₩143,891 | ₩143,355 | ₩143,597 | +0.07% | 56.2만 |
|---|
| 2026.01.23 | ₩143,999 | ₩144,159 | ₩143,007 | ₩143,355 | -0.45% | 61.1만 |
|---|
| 2026.01.22 | ₩143,731 | ₩144,856 | ₩143,731 | ₩144,119 | +0.27% | 62.1만 |
|---|
| 2026.01.21 | ₩141,948 | ₩143,610 | ₩141,613 | ₩143,275 | +0.93% | 96.8만 |
|---|
| 2026.01.20 | ₩141,546 | ₩142,538 | ₩141,158 | ₩141,426 | -0.09% | 81.4만 |
|---|
| 2026.01.16 | ₩144,240 | ₩144,347 | ₩143,262 | ₩143,302 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩144,441 | ₩144,695 | ₩143,449 | ₩144,280 | -0.11% | 104.3만 |
|---|
| 2026.01.14 | ₩142,846 | ₩143,784 | ₩142,672 | ₩143,744 | +0.63% | 90.4만 |
|---|
| 2026.01.13 | ₩144,079 | ₩144,226 | ₩142,605 | ₩143,114 | -0.67% | 75.9만 |
|---|
| 2026.01.12 | ₩143,355 | ₩143,972 | ₩143,034 | ₩143,811 | +0.32% | 65.2만 |
|---|
| 2026.01.09 | ₩142,645 | ₩143,891 | ₩142,431 | ₩143,717 | +0.75% | 70.4만 |
|---|
| 2026.01.08 | ₩141,037 | ₩142,779 | ₩140,729 | ₩142,431 | +0.99% | 72.4만 |
|---|
| 2026.01.07 | ₩142,136 | ₩142,699 | ₩140,984 | ₩141,037 | -0.77% | 84.3만 |
|---|
| 2026.01.06 | ₩140,273 | ₩142,310 | ₩140,260 | ₩142,176 | +1.36% | 87.4만 |
|---|
| 2026.01.05 | ₩138,920 | ₩141,104 | ₩138,839 | ₩140,501 | +1.14% | 100.6만 |
|---|
| 2026.01.02 | ₩139,375 | ₩139,375 | ₩137,808 | ₩138,719 | -0.47% | 86.1만 |
|---|
| 2025.12.31 | ₩139,657 | ₩139,657 | ₩138,732 | ₩138,772 | -0.63% | 36.7만 |
|---|
| 2025.12.30 | ₩139,764 | ₩140,179 | ₩139,590 | ₩139,777 | +0.01% | 46.9만 |
|---|
| 2025.12.29 | ₩139,925 | ₩140,461 | ₩139,563 | ₩139,885 | -0.03% | 57.6만 |
|---|
| 2025.12.26 | ₩140,206 | ₩140,380 | ₩139,791 | ₩140,287 | +0.06% | 69.4만 |
|---|
| 2025.12.24 | ₩139,657 | ₩140,461 | ₩139,657 | ₩140,300 | +0.46% | 59.9만 |
|---|
| 2025.12.23 | ₩139,925 | ₩140,032 | ₩139,255 | ₩139,617 | -0.22% | 54.5만 |
|---|
| 2025.12.22 | ₩139,268 | ₩140,313 | ₩139,174 | ₩140,139 | +0.63% | 109.9만 |
|---|
| 2025.12.19 | ₩140,019 | ₩141,198 | ₩140,019 | ₩140,689 | +0.48% | 70.2만 |
|---|
| 2025.12.18 | ₩140,689 | ₩141,520 | ₩139,938 | ₩140,354 | -0.24% | 80.5만 |
|---|
| 2025.12.17 | ₩140,756 | ₩141,667 | ₩139,791 | ₩139,898 | -0.61% | 81.4만 |
|---|
| 2025.12.16 | ₩141,412 | ₩141,721 | ₩140,059 | ₩140,769 | -0.45% | 98.7만 |
|---|
| 2025.12.15 | ₩142,082 | ₩142,230 | ₩140,917 | ₩141,520 | -0.40% | 99.1만 |
|---|
| 2025.12.12 | ₩142,699 | ₩143,168 | ₩141,144 | ₩141,453 | -0.87% | 116.2만 |
|---|
| 2025.12.11 | ₩141,506 | ₩142,618 | ₩141,506 | ₩142,551 | +0.74% | 92만 |
|---|
| 2025.12.10 | ₩139,322 | ₩142,149 | ₩139,322 | ₩141,734 | +1.73% | 106.8만 |
|---|
| 2025.12.09 | ₩139,710 | ₩140,340 | ₩139,295 | ₩139,322 | -0.28% | 96.3만 |
|---|
| 2025.12.08 | ₩141,091 | ₩141,158 | ₩139,643 | ₩139,791 | -0.92% | 65.4만 |
|---|
| 2025.12.05 | ₩140,635 | ₩141,573 | ₩140,635 | ₩140,957 | +0.23% | 63.8만 |
|---|
| 2025.12.04 | ₩140,300 | ₩140,742 | ₩139,657 | ₩140,622 | +0.23% | 80만 |
|---|
| 2025.12.03 | ₩138,839 | ₩140,407 | ₩138,839 | ₩140,300 | +1.05% | 72만 |
|---|
| 2025.12.02 | ₩138,129 | ₩139,081 | ₩137,660 | ₩138,545 | +0.30% | 64만 |
|---|
| 2025.12.01 | ₩137,392 | ₩138,545 | ₩137,392 | ₩137,553 | +0.12% | 57.9만 |
|---|
| 2025.11.28 | ₩137,928 | ₩138,478 | ₩137,888 | ₩138,344 | +0.30% | 33.8만 |
|---|
| 2025.11.26 | ₩137,245 | ₩138,317 | ₩137,071 | ₩137,875 | +0.46% | 75.2만 |
|---|
| 2025.11.25 | ₩135,315 | ₩137,848 | ₩135,315 | ₩137,607 | +1.69% | 63.8만 |
|---|
| 2025.11.24 | ₩134,752 | ₩135,650 | ₩134,283 | ₩135,074 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩131,657 | ₩135,047 | ₩131,657 | ₩134,310 | +2.02% | 119.6만 |
|---|
| 2025.11.20 | ₩133,667 | ₩134,283 | ₩131,094 | ₩131,161 | -1.87% | 152.1만 |
|---|
| 2025.11.19 | ₩132,823 | ₩133,319 | ₩132,086 | ₩132,635 | -0.14% | 89.7만 |
|---|
| 2025.11.18 | ₩132,474 | ₩133,479 | ₩132,072 | ₩132,809 | +0.25% | 87.4만 |
|---|
| 2025.11.17 | ₩134,176 | ₩134,806 | ₩132,635 | ₩132,970 | -0.90% | 89.2만 |
|---|
| 2025.11.14 | ₩133,868 | ₩135,369 | ₩133,707 | ₩134,431 | +0.42% | 90.8만 |
|---|
| 2025.11.13 | ₩136,159 | ₩136,883 | ₩134,900 | ₩135,101 | -0.78% | 76.5만 |
|---|
| 2025.11.12 | ₩136,468 | ₩137,339 | ₩136,427 | ₩136,575 | +0.08% | 65.7만 |
|---|
| 2025.11.11 | ₩134,873 | ₩136,521 | ₩134,860 | ₩136,159 | +0.95% | 65.4만 |
|---|
| 2025.11.10 | ₩134,846 | ₩135,061 | ₩133,493 | ₩134,793 | -0.04% | 92.3만 |
|---|
| 2025.11.07 | ₩133,453 | ₩134,042 | ₩132,689 | ₩134,029 | +0.43% | 134.9만 |
|---|
| 2025.11.06 | ₩134,793 | ₩135,208 | ₩133,479 | ₩133,761 | -0.77% | 89.5만 |
|---|
| 2025.11.05 | ₩134,190 | ₩135,664 | ₩133,868 | ₩135,181 | +0.74% | 131.8만 |
|---|
| 2025.11.04 | ₩134,726 | ₩135,516 | ₩134,471 | ₩134,605 | -0.09% | 84.9만 |
|---|
| 2025.11.03 | ₩136,870 | ₩136,870 | ₩134,860 | ₩135,664 | -0.88% | 89.4만 |
|---|
| 2025.10.31 | ₩135,396 | ₩136,695 | ₩134,672 | ₩136,320 | +0.68% | 88.8만 |
|---|
| 2025.10.30 | ₩135,382 | ₩136,870 | ₩135,342 | ₩135,436 | +0.04% | 96.8만 |
|---|
| 2025.10.29 | ₩136,896 | ₩137,084 | ₩135,288 | ₩135,690 | -0.88% | 136.9만 |
|---|
| 2025.10.28 | ₩137,982 | ₩137,982 | ₩136,575 | ₩136,602 | -1.00% | 92.6만 |
|---|
| 2025.10.27 | ₩138,464 | ₩138,571 | ₩137,365 | ₩137,808 | -0.47% | 74.1만 |
|---|
| 2025.10.24 | ₩138,384 | ₩138,411 | ₩137,620 | ₩137,633 | -0.54% | 68.5만 |
|---|
| 2025.10.23 | ₩136,762 | ₩137,540 | ₩136,561 | ₩137,406 | +0.47% | 73.4만 |
|---|
| 2025.10.22 | ₩137,004 | ₩137,392 | ₩136,052 | ₩136,133 | -0.64% | 99.8만 |
|---|
| 2025.10.21 | ₩136,427 | ₩137,700 | ₩136,240 | ₩137,205 | +0.57% | 107.6만 |
|---|
| 2025.10.20 | ₩135,154 | ₩136,454 | ₩135,128 | ₩136,079 | +0.68% | 84.7만 |
|---|
| 2025.10.17 | ₩133,466 | ₩134,672 | ₩133,399 | ₩134,511 | +0.78% | 98.7만 |
|---|
| 2025.10.16 | ₩134,927 | ₩135,208 | ₩133,091 | ₩133,613 | -0.97% | 136.2만 |
|---|
| 2025.10.15 | ₩134,431 | ₩135,141 | ₩132,984 | ₩134,015 | -0.31% | 74.6만 |
|---|
| 2025.10.14 | ₩131,898 | ₩134,431 | ₩131,778 | ₩133,640 | +1.32% | 100.7만 |
|---|
| 2025.10.13 | ₩132,649 | ₩133,412 | ₩132,381 | ₩132,997 | +0.26% | 99.3만 |
|---|
| 2025.10.10 | ₩134,766 | ₩135,181 | ₩131,322 | ₩131,322 | -2.56% | 160.1만 |
|---|