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 | ₩145,891 | ₩146,213 | ₩145,502 | ₩145,851 | -0.03% | 40.5만 |
| 2026.10.08 | ₩143,919 | ₩145,462 | ₩143,893 | ₩145,381 | +1.02% | 33.6만 |
| 2026.10.07 | ₩144,590 | ₩144,791 | ₩143,732 | ₩144,402 | -0.13% | 29.8만 |
| 2026.10.06 | ₩144,925 | ₩145,676 | ₩144,845 | ₩145,180 | +0.18% | 28.9만 |
| 2026.10.05 | ₩142,551 | ₩144,577 | ₩142,551 | ₩144,536 | +1.39% | 29.7만 |
| 2026.10.02 | ₩142,685 | ₩143,128 | ₩142,055 | ₩142,471 | -0.15% | 31만 |
| 2026.10.01 | ₩142,216 | ₩143,007 | ₩141,331 | ₩142,122 | -0.07% | 43.9만 |
| 2026.09.30 | ₩142,873 | ₩142,954 | ₩141,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,787 |
| -0.76% |
| 33.1만 |
| 2026.09.29 | ₩143,048 | ₩143,249 | ₩141,974 | ₩142,712 | -0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩143,530 | ₩144,308 | ₩142,565 | ₩143,785 | +0.18% | 42.2만 |
|---|
| 2026.09.25 | ₩143,866 | ₩144,617 | ₩143,517 | ₩144,375 | +0.35% | 26.6만 |
|---|
| 2026.09.24 | ₩144,644 | ₩144,939 | ₩143,396 | ₩143,718 | -0.64% | 45.1만 |
|---|
| 2026.09.23 | ₩145,757 | ₩146,039 | ₩144,845 | ₩144,912 | -0.58% | 44.3만 |
|---|
| 2026.09.22 | ₩146,562 | ₩146,924 | ₩145,690 | ₩146,079 | -0.33% | 40.1만 |
|---|
| 2026.09.21 | ₩144,952 | ₩145,972 | ₩144,214 | ₩145,650 | +0.48% | 34만 |
|---|
| 2026.09.18 | ₩144,831 | ₩144,952 | ₩144,053 | ₩144,281 | -0.38% | 95.7만 |
|---|
| 2026.09.17 | ₩146,106 | ₩146,159 | ₩145,006 | ₩145,220 | -0.61% | 34.2만 |
|---|
| 2026.09.16 | ₩146,307 | ₩146,495 | ₩144,630 | ₩145,247 | -0.72% | 39.1만 |
|---|
| 2026.09.15 | ₩146,790 | ₩146,937 | ₩145,972 | ₩146,360 | -0.29% | 30.4만 |
|---|
| 2026.09.14 | ₩146,186 | ₩147,836 | ₩146,186 | ₩147,433 | +0.85% | 36.6만 |
|---|
| 2026.09.11 | ₩146,280 | ₩146,280 | ₩145,234 | ₩145,583 | -0.48% | 45.6만 |
|---|
| 2026.09.10 | ₩145,167 | ₩146,012 | ₩145,073 | ₩145,153 | -0.01% | 56.6만 |
|---|
| 2026.09.09 | ₩146,991 | ₩146,991 | ₩145,797 | ₩146,146 | -0.57% | 34.3만 |
|---|
| 2026.09.08 | ₩148,989 | ₩149,056 | ₩147,313 | ₩147,393 | -1.07% | 43.7만 |
|---|
| 2026.09.04 | ₩150,264 | ₩150,317 | ₩149,419 | ₩149,861 | -0.27% | 32.7만 |
|---|
| 2026.09.03 | ₩152,048 | ₩152,772 | ₩150,586 | ₩151,967 | -0.05% | 43만 |
|---|
| 2026.09.02 | ₩151,095 | ₩151,967 | ₩150,814 | ₩151,015 | -0.05% | 40.2만 |
|---|
| 2026.09.01 | ₩152,664 | ₩152,960 | ₩151,042 | ₩151,283 | -0.90% | 34.9만 |
|---|
| 2026.08.31 | ₩153,831 | ₩153,992 | ₩153,174 | ₩153,509 | -0.21% | 43.7만 |
|---|
| 2026.08.28 | ₩154,529 | ₩154,985 | ₩154,019 | ₩154,234 | -0.19% | 47.5만 |
|---|
| 2026.08.27 | ₩153,402 | ₩155,025 | ₩153,362 | ₩154,435 | +0.67% | 40.8만 |
|---|
| 2026.08.26 | ₩152,436 | ₩153,214 | ₩152,074 | ₩152,718 | +0.18% | 39.4만 |
|---|
| 2026.08.25 | ₩153,483 | ₩153,483 | ₩152,732 | ₩153,000 | -0.31% | 46.4만 |
|---|
| 2026.08.24 | ₩153,429 | ₩154,314 | ₩153,335 | ₩153,751 | +0.21% | 83.4만 |
|---|
| 2026.08.21 | ₩152,436 | ₩153,697 | ₩152,007 | ₩153,469 | +0.68% | 48만 |
|---|
| 2026.08.20 | ₩152,115 | ₩153,107 | ₩151,954 | ₩152,021 | -0.06% | 65.7만 |
|---|
| 2026.08.19 | ₩151,243 | ₩153,469 | ₩151,243 | ₩153,027 | +1.18% | 58.1만 |
|---|
| 2026.08.18 | ₩150,492 | ₩151,243 | ₩150,089 | ₩150,210 | -0.19% | 113.6만 |
|---|
| 2026.08.17 | ₩151,793 | ₩151,793 | ₩150,049 | ₩150,103 | -1.11% | 52.2만 |
|---|
| 2026.08.14 | ₩153,107 | ₩153,214 | ₩152,302 | ₩152,423 | -0.45% | 38.1만 |
|---|
| 2026.08.13 | ₩152,115 | ₩153,469 | ₩151,712 | ₩153,322 | +0.79% | 51.6만 |
|---|
| 2026.08.12 | ₩151,337 | ₩151,591 | ₩150,518 | ₩151,417 | +0.05% | 65.3만 |
|---|
| 2026.08.11 | ₩151,457 | ₩152,088 | ₩150,827 | ₩151,632 | +0.12% | 45.9만 |
|---|
| 2026.08.10 | ₩150,277 | ₩151,632 | ₩150,210 | ₩151,605 | +0.88% | 68만 |
|---|
| 2026.08.07 | ₩149,271 | ₩150,720 | ₩149,244 | ₩150,586 | +0.88% | 82.2만 |
|---|
| 2026.08.06 | ₩148,641 | ₩149,030 | ₩147,581 | ₩148,386 | -0.17% | 50.9만 |
|---|
| 2026.08.05 | ₩150,277 | ₩150,639 | ₩148,681 | ₩149,298 | -0.65% | 134.5만 |
|---|
| 2026.08.04 | ₩146,897 | ₩149,405 | ₩146,897 | ₩149,150 | +1.53% | 45.6만 |
|---|
| 2026.08.03 | ₩146,132 | ₩147,648 | ₩146,132 | ₩146,937 | +0.55% | 60.8만 |
|---|
| 2026.07.31 | ₩144,831 | ₩145,314 | ₩143,758 | ₩144,966 | +0.09% | 77.4만 |
|---|
| 2026.07.30 | ₩144,966 | ₩144,966 | ₩142,994 | ₩144,644 | -0.22% | 58.2만 |
|---|
| 2026.07.29 | ₩144,483 | ₩146,521 | ₩144,483 | ₩144,738 | +0.18% | 64.4만 |
|---|
| 2026.07.28 | ₩143,356 | ₩145,811 | ₩143,356 | ₩145,059 | +1.19% | 54만 |
|---|
| 2026.07.27 | ₩141,827 | ₩142,806 | ₩141,814 | ₩142,511 | +0.48% | 48.1만 |
|---|
| 2026.07.24 | ₩139,654 | ₩141,129 | ₩139,439 | ₩140,338 | +0.49% | 55.9만 |
|---|
| 2026.07.23 | ₩139,788 | ₩140,311 | ₩138,702 | ₩139,399 | -0.28% | 48.1만 |
|---|
| 2026.07.22 | ₩140,982 | ₩141,170 | ₩139,761 | ₩140,043 | -0.67% | 70.4만 |
|---|
| 2026.07.21 | ₩141,666 | ₩141,679 | ₩140,499 | ₩140,821 | -0.60% | 92.6만 |
|---|
| 2026.07.20 | ₩142,873 | ₩143,128 | ₩141,894 | ₩142,363 | -0.36% | 49.7만 |
|---|
| 2026.07.17 | ₩143,436 | ₩144,738 | ₩142,337 | ₩142,524 | -0.64% | 53만 |
|---|
| 2026.07.16 | ₩142,538 | ₩144,389 | ₩142,538 | ₩144,308 | +1.24% | 66.6만 |
|---|
| 2026.07.15 | ₩142,618 | ₩143,772 | ₩142,229 | ₩142,377 | -0.17% | 62.3만 |
|---|
| 2026.07.14 | ₩142,162 | ₩142,645 | ₩141,572 | ₩141,921 | -0.17% | 68만 |
|---|
| 2026.07.13 | ₩142,283 | ₩143,490 | ₩142,283 | ₩142,699 | +0.29% | 56.3만 |
|---|
| 2026.07.10 | ₩142,189 | ₩142,873 | ₩141,679 | ₩142,524 | +0.24% | 43.4만 |
|---|
| 2026.07.09 | ₩140,137 | ₩141,814 | ₩139,439 | ₩141,760 | +1.16% | 60.2만 |
|---|
| 2026.07.08 | ₩141,237 | ₩141,331 | ₩139,869 | ₩140,392 | -0.60% | 57.8만 |
|---|
| 2026.07.07 | ₩143,007 | ₩143,879 | ₩142,109 | ₩142,189 | -0.57% | 110.4만 |
|---|
| 2026.07.06 | ₩142,283 | ₩142,699 | ₩141,264 | ₩142,337 | +0.04% | 63.7만 |
|---|
| 2026.07.02 | ₩141,733 | ₩142,752 | ₩141,693 | ₩142,565 | +0.59% | 74.3만 |
|---|
| 2026.07.01 | ₩139,614 | ₩141,961 | ₩139,614 | ₩141,062 | +1.04% | 90.6만 |
|---|
| 2026.06.30 | ₩138,729 | ₩139,614 | ₩138,380 | ₩139,439 | +0.51% | 68.1만 |
|---|
| 2026.06.29 | ₩139,252 | ₩139,788 | ₩138,688 | ₩139,104 | -0.11% | 76.1만 |
|---|
| 2026.06.26 | ₩136,609 | ₩139,010 | ₩136,609 | ₩138,313 | +1.25% | 62.9만 |
|---|
| 2026.06.25 | ₩137,454 | ₩138,957 | ₩136,851 | ₩137,025 | -0.31% | 67.1만 |
|---|
| 2026.06.24 | ₩135,858 | ₩138,058 | ₩135,858 | ₩136,998 | +0.84% | 74.1만 |
|---|
| 2026.06.23 | ₩134,919 | ₩136,073 | ₩134,919 | ₩135,577 | +0.49% | 67.3만 |
|---|
| 2026.06.22 | ₩136,784 | ₩137,065 | ₩135,282 | ₩135,456 | -0.97% | 95.7만 |
|---|
| 2026.06.18 | ₩136,717 | ₩137,374 | ₩136,234 | ₩136,972 | +0.19% | 104.6만 |
|---|
| 2026.06.17 | ₩138,688 | ₩139,600 | ₩135,590 | ₩135,872 | -2.03% | 120.2만 |
|---|
| 2026.06.16 | ₩139,265 | ₩139,976 | ₩138,849 | ₩138,970 | -0.21% | 63.3만 |
|---|
| 2026.06.15 | ₩139,372 | ₩140,352 | ₩139,319 | ₩139,480 | +0.08% | 77.8만 |
|---|
| 2026.06.12 | ₩137,575 | ₩138,313 | ₩136,502 | ₩137,991 | +0.30% | 65.2만 |
|---|
| 2026.06.11 | ₩136,006 | ₩137,857 | ₩135,241 | ₩137,428 | +1.05% | 122.2만 |
|---|
| 2026.06.10 | ₩136,676 | ₩138,085 | ₩135,858 | ₩135,858 | -0.60% | 81.8만 |
|---|
| 2026.06.09 | ₩136,811 | ₩138,675 | ₩135,268 | ₩137,629 | +0.60% | 115.2만 |
|---|
| 2026.06.08 | ₩137,428 | ₩137,615 | ₩136,355 | ₩136,489 | -0.68% | 54.3만 |
|---|
| 2026.06.05 | ₩138,232 | ₩138,822 | ₩136,489 | ₩136,878 | -0.98% | 85만 |
|---|
| 2026.06.04 | ₩138,071 | ₩139,600 | ₩138,071 | ₩138,809 | +0.53% | 80.2만 |
|---|
| 2026.06.03 | ₩138,487 | ₩138,487 | ₩137,387 | ₩137,602 | -0.64% | 90.7만 |
|---|
| 2026.06.02 | ₩139,627 | ₩140,003 | ₩138,662 | ₩139,520 | -0.08% | 88.9만 |
|---|
| 2026.06.01 | ₩139,319 | ₩140,808 | ₩138,943 | ₩140,580 | +0.90% | 102.8만 |
|---|
| 2026.05.29 | ₩138,393 | ₩139,574 | ₩137,937 | ₩139,118 | +0.52% | 66.8만 |
|---|
| 2026.05.28 | ₩136,985 | ₩138,313 | ₩136,127 | ₩138,058 | +0.78% | 68.8만 |
|---|
| 2026.05.27 | ₩136,958 | ₩137,910 | ₩136,462 | ₩136,663 | -0.22% | 77.6만 |
|---|
| 2026.05.26 | ₩137,320 | ₩137,508 | ₩136,703 | ₩136,945 | -0.27% | 62.8만 |
|---|
| 2026.05.22 | ₩136,663 | ₩137,910 | ₩136,355 | ₩137,132 | +0.34% | 69.8만 |
|---|
| 2026.05.21 | ₩134,839 | ₩136,006 | ₩133,591 | ₩135,764 | +0.69% | 80.8만 |
|---|
| 2026.05.20 | ₩133,820 | ₩135,697 | ₩132,545 | ₩135,657 | +1.37% | 113.9만 |
|---|
| 2026.05.19 | ₩134,477 | ₩135,510 | ₩133,726 | ₩133,793 | -0.51% | 113.4만 |
|---|
| 2026.05.18 | ₩133,189 | ₩135,295 | ₩133,176 | ₩134,678 | +1.12% | 123.5만 |
|---|
| 2026.05.15 | ₩133,068 | ₩133,846 | ₩132,814 | ₩133,176 | +0.08% | 99.1만 |
|---|
| 2026.05.14 | ₩133,699 | ₩134,597 | ₩133,162 | ₩133,726 | +0.02% | 88.8만 |
|---|
| 2026.05.13 | ₩133,699 | ₩133,699 | ₩132,746 | ₩133,404 | -0.22% | 75.4만 |
|---|
| 2026.05.12 | ₩134,101 | ₩134,383 | ₩133,042 | ₩134,021 | -0.06% | 84.2만 |
|---|
| 2026.05.11 | ₩135,764 | ₩135,898 | ₩134,021 | ₩134,182 | -1.17% | 95.2만 |
|---|
| 2026.05.08 | ₩136,355 | ₩136,475 | ₩134,973 | ₩136,180 | -0.13% | 60.3만 |
|---|
| 2026.05.07 | ₩136,341 | ₩137,307 | ₩135,805 | ₩136,301 | -0.03% | 94.2만 |
|---|
| 2026.05.06 | ₩134,812 | ₩135,711 | ₩134,410 | ₩135,456 | +0.48% | 173.4만 |
|---|
| 2026.05.05 | ₩133,712 | ₩134,410 | ₩132,398 | ₩134,021 | +0.23% | 108.3만 |
|---|
| 2026.05.04 | ₩133,940 | ₩134,839 | ₩133,042 | ₩133,216 | -0.54% | 93.5만 |
|---|
| 2026.05.01 | ₩135,764 | ₩136,086 | ₩134,208 | ₩134,262 | -1.11% | 101.4만 |
|---|
| 2026.04.30 | ₩133,980 | ₩134,799 | ₩133,028 | ₩134,624 | +0.48% | 99.2만 |
|---|
| 2026.04.29 | ₩134,504 | ₩134,557 | ₩133,457 | ₩134,088 | -0.31% | 68.1만 |
|---|
| 2026.04.28 | ₩135,067 | ₩135,738 | ₩134,101 | ₩134,249 | -0.61% | 66.5만 |
|---|
| 2026.04.27 | ₩135,241 | ₩136,207 | ₩135,241 | ₩135,375 | +0.10% | 100.9만 |
|---|
| 2026.04.24 | ₩135,429 | ₩135,563 | ₩134,772 | ₩135,429 | 0.00% | 107.7만 |
|---|
| 2026.04.23 | ₩135,630 | ₩135,885 | ₩133,712 | ₩135,134 | -0.37% | 154.7만 |
|---|
| 2026.04.22 | ₩137,749 | ₩137,951 | ₩136,127 | ₩136,435 | -0.95% | 101.7만 |
|---|
| 2026.04.21 | ₩137,642 | ₩138,554 | ₩136,059 | ₩136,314 | -0.96% | 80.9만 |
|---|
| 2026.04.20 | ₩136,945 | ₩137,629 | ₩136,770 | ₩137,468 | +0.38% | 65.6만 |
|---|
| 2026.04.17 | ₩136,811 | ₩138,340 | ₩136,811 | ₩137,213 | +0.29% | 92.8만 |
|---|
| 2026.04.16 | ₩135,858 | ₩136,623 | ₩135,241 | ₩135,670 | -0.14% | 71.2만 |
|---|
| 2026.04.15 | ₩134,825 | ₩135,831 | ₩134,557 | ₩135,483 | +0.49% | 75.8만 |
|---|
| 2026.04.14 | ₩133,484 | ₩134,705 | ₩133,390 | ₩134,450 | +0.72% | 56만 |
|---|
| 2026.04.13 | ₩130,493 | ₩133,243 | ₩130,225 | ₩133,203 | +2.08% | 72.3만 |
|---|
| 2026.04.10 | ₩132,814 | ₩132,814 | ₩130,694 | ₩130,963 | -1.39% | 85만 |
|---|
| 2026.04.09 | ₩131,700 | ₩132,961 | ₩130,721 | ₩132,599 | +0.68% | 117.2만 |
|---|
| 2026.04.08 | ₩132,854 | ₩133,511 | ₩131,741 | ₩132,250 | -0.45% | 79.6만 |
|---|
| 2026.04.07 | ₩129,554 | ₩129,822 | ₩128,548 | ₩129,380 | -0.13% | 215.6만 |
|---|
| 2026.04.06 | ₩129,219 | ₩130,144 | ₩129,058 | ₩130,064 | +0.65% | 73만 |
|---|
| 2026.04.02 | ₩127,757 | ₩130,520 | ₩127,341 | ₩129,514 | +1.38% | 109.2만 |
|---|
| 2026.04.01 | ₩130,024 | ₩130,305 | ₩128,897 | ₩129,366 | -0.51% | 154.6만 |
|---|
| 2026.03.31 | ₩128,173 | ₩130,010 | ₩127,207 | ₩129,702 | +1.19% | 196.1만 |
|---|
| 2026.03.30 | ₩127,623 | ₩128,293 | ₩126,456 | ₩126,992 | -0.49% | 139.7만 |
|---|
| 2026.03.27 | ₩128,213 | ₩128,293 | ₩126,174 | ₩126,469 | -1.36% | 122.5만 |
|---|
| 2026.03.26 | ₩128,910 | ₩130,815 | ₩128,870 | ₩128,991 | +0.06% | 186.4만 |
|---|
| 2026.03.25 | ₩130,560 | ₩131,043 | ₩128,481 | ₩129,809 | -0.58% | 99.2만 |
|---|
| 2026.03.24 | ₩129,916 | ₩130,265 | ₩128,736 | ₩129,286 | -0.49% | 162.8만 |
|---|
| 2026.03.23 | ₩132,076 | ₩133,068 | ₩130,842 | ₩130,842 | -0.93% | 251.7만 |
|---|
| 2026.03.20 | ₩131,459 | ₩131,459 | ₩129,474 | ₩130,225 | -0.94% | 145.4만 |
|---|
| 2026.03.19 | ₩130,869 | ₩132,317 | ₩130,735 | ₩131,405 | +0.41% | 189.7만 |
|---|
| 2026.03.18 | ₩133,350 | ₩133,484 | ₩131,808 | ₩131,848 | -1.13% | 107.5만 |
|---|
| 2026.03.17 | ₩134,007 | ₩135,255 | ₩133,913 | ₩133,980 | -0.02% | 101.4만 |
|---|
| 2026.03.16 | ₩133,109 | ₩134,061 | ₩132,961 | ₩133,363 | +0.19% | 110.4만 |
|---|
| 2026.03.13 | ₩132,599 | ₩133,551 | ₩131,888 | ₩132,116 | -0.36% | 128.3만 |
|---|
| 2026.03.12 | ₩134,115 | ₩134,517 | ₩132,036 | ₩132,036 | -1.55% | 179.9만 |
|---|
| 2026.03.11 | ₩136,368 | ₩136,690 | ₩134,732 | ₩135,201 | -0.86% | 113.1만 |
|---|
| 2026.03.10 | ₩137,521 | ₩138,098 | ₩135,670 | ₩136,355 | -0.85% | 165만 |
|---|
| 2026.03.09 | ₩136,448 | ₩138,179 | ₩134,584 | ₩137,803 | +0.99% | 184.8만 |
|---|
| 2026.03.06 | ₩137,709 | ₩138,232 | ₩136,422 | ₩137,884 | +0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩140,056 | ₩140,767 | ₩138,648 | ₩139,211 | -0.60% | 187.6만 |
|---|
| 2026.03.04 | ₩141,773 | ₩141,988 | ₩140,848 | ₩140,969 | -0.57% | 144만 |
|---|
| 2026.03.03 | ₩140,499 | ₩142,122 | ₩139,265 | ₩141,290 | +0.56% | 197.8만 |
|---|
| 2026.03.02 | ₩141,773 | ₩143,450 | ₩141,693 | ₩142,779 | +0.71% | 128.2만 |
|---|
| 2026.02.27 | ₩141,961 | ₩143,490 | ₩141,800 | ₩143,423 | +1.03% | 89.1만 |
|---|
| 2026.02.26 | ₩142,739 | ₩143,584 | ₩142,310 | ₩143,504 | +0.54% | 111.5만 |
|---|
| 2026.02.25 | ₩142,296 | ₩142,538 | ₩141,357 | ₩142,337 | +0.03% | 79.9만 |
|---|
| 2026.02.24 | ₩141,076 | ₩142,967 | ₩141,076 | ₩142,390 | +0.93% | 82.5만 |
|---|
| 2026.02.23 | ₩141,679 | ₩142,068 | ₩140,284 | ₩141,143 | -0.38% | 93.9만 |
|---|
| 2026.02.20 | ₩141,679 | ₩143,436 | ₩141,505 | ₩142,538 | +0.61% | 122.7만 |
|---|
| 2026.02.19 | ₩142,068 | ₩142,390 | ₩141,411 | ₩142,390 | +0.23% | 78.4만 |
|---|
| 2026.02.18 | ₩141,250 | ₩142,484 | ₩140,888 | ₩142,323 | +0.76% | 74.8만 |
|---|
| 2026.02.17 | ₩141,572 | ₩142,404 | ₩140,016 | ₩141,223 | -0.25% | 127만 |
|---|
| 2026.02.13 | ₩140,875 | ₩142,404 | ₩140,593 | ₩141,599 | +0.51% | 148.8만 |
|---|
| 2026.02.12 | ₩142,135 | ₩142,484 | ₩139,735 | ₩140,204 | -1.36% | 108.5만 |
|---|
| 2026.02.11 | ₩142,739 | ₩142,739 | ₩140,969 | ₩141,787 | -0.67% | 75.8만 |
|---|
| 2026.02.10 | ₩141,988 | ₩143,369 | ₩141,840 | ₩142,216 | +0.16% | 69만 |
|---|
| 2026.02.09 | ₩140,969 | ₩142,095 | ₩140,352 | ₩141,827 | +0.61% | 55.8만 |
|---|
| 2026.02.06 | ₩139,869 | ₩141,706 | ₩139,788 | ₩141,545 | +1.20% | 89.6만 |
|---|
| 2026.02.05 | ₩140,030 | ₩140,781 | ₩138,782 | ₩139,077 | -0.68% | 109.3만 |
|---|
| 2026.02.04 | ₩138,983 | ₩141,867 | ₩138,983 | ₩141,384 | +1.73% | 130.4만 |
|---|
| 2026.02.03 | ₩140,445 | ₩140,915 | ₩137,548 | ₩138,729 | -1.22% | 99.9만 |
|---|
| 2026.02.02 | ₩140,258 | ₩141,264 | ₩139,963 | ₩140,995 | +0.53% | 88.2만 |
|---|
| 2026.01.30 | ₩140,231 | ₩140,942 | ₩139,493 | ₩140,499 | +0.19% | 92.8만 |
|---|
| 2026.01.29 | ₩141,840 | ₩142,015 | ₩139,842 | ₩140,861 | -0.69% | 101.4만 |
|---|
| 2026.01.28 | ₩143,195 | ₩143,718 | ₩142,095 | ₩142,296 | -0.63% | 117.6만 |
|---|
| 2026.01.27 | ₩143,597 | ₩143,946 | ₩143,168 | ₩143,410 | -0.13% | 74.9만 |
|---|
| 2026.01.26 | ₩143,638 | ₩144,027 | ₩143,490 | ₩143,732 | +0.07% | 56.2만 |
|---|
| 2026.01.23 | ₩144,134 | ₩144,295 | ₩143,141 | ₩143,490 | -0.45% | 61.1만 |
|---|
| 2026.01.22 | ₩143,866 | ₩144,992 | ₩143,866 | ₩144,255 | +0.27% | 62.1만 |
|---|
| 2026.01.21 | ₩142,082 | ₩143,745 | ₩141,746 | ₩143,410 | +0.93% | 96.8만 |
|---|
| 2026.01.20 | ₩141,679 | ₩142,672 | ₩141,290 | ₩141,559 | -0.09% | 81.4만 |
|---|
| 2026.01.16 | ₩144,375 | ₩144,483 | ₩143,396 | ₩143,436 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩144,577 | ₩144,831 | ₩143,584 | ₩144,416 | -0.11% | 104.3만 |
|---|
| 2026.01.14 | ₩142,980 | ₩143,919 | ₩142,806 | ₩143,879 | +0.63% | 90.4만 |
|---|
| 2026.01.13 | ₩144,214 | ₩144,362 | ₩142,739 | ₩143,249 | -0.67% | 75.9만 |
|---|
| 2026.01.12 | ₩143,490 | ₩144,107 | ₩143,168 | ₩143,946 | +0.32% | 65.2만 |
|---|
| 2026.01.09 | ₩142,779 | ₩144,027 | ₩142,565 | ₩143,852 | +0.75% | 70.4만 |
|---|
| 2026.01.08 | ₩141,170 | ₩142,913 | ₩140,861 | ₩142,565 | +0.99% | 72.4만 |
|---|
| 2026.01.07 | ₩142,270 | ₩142,833 | ₩141,116 | ₩141,170 | -0.77% | 84.3만 |
|---|
| 2026.01.06 | ₩140,405 | ₩142,444 | ₩140,392 | ₩142,310 | +1.36% | 87.4만 |
|---|
| 2026.01.05 | ₩139,050 | ₩141,237 | ₩138,970 | ₩140,633 | +1.14% | 100.6만 |
|---|
| 2026.01.02 | ₩139,507 | ₩139,507 | ₩137,937 | ₩138,849 | -0.47% | 86.1만 |
|---|
| 2025.12.31 | ₩139,788 | ₩139,788 | ₩138,863 | ₩138,903 | -0.63% | 36.7만 |
|---|
| 2025.12.30 | ₩139,896 | ₩140,311 | ₩139,721 | ₩139,909 | +0.01% | 46.9만 |
|---|
| 2025.12.29 | ₩140,056 | ₩140,593 | ₩139,694 | ₩140,016 | -0.03% | 57.6만 |
|---|
| 2025.12.26 | ₩140,338 | ₩140,512 | ₩139,922 | ₩140,419 | +0.06% | 69.4만 |
|---|
| 2025.12.24 | ₩139,788 | ₩140,593 | ₩139,788 | ₩140,432 | +0.46% | 59.9만 |
|---|
| 2025.12.23 | ₩140,056 | ₩140,164 | ₩139,386 | ₩139,748 | -0.22% | 54.5만 |
|---|
| 2025.12.22 | ₩139,399 | ₩140,445 | ₩139,305 | ₩140,271 | +0.63% | 109.9만 |
|---|
| 2025.12.19 | ₩140,150 | ₩141,331 | ₩140,150 | ₩140,821 | +0.48% | 70.2만 |
|---|
| 2025.12.18 | ₩140,821 | ₩141,653 | ₩140,070 | ₩140,486 | -0.24% | 80.5만 |
|---|
| 2025.12.17 | ₩140,888 | ₩141,800 | ₩139,922 | ₩140,030 | -0.61% | 81.4만 |
|---|
| 2025.12.16 | ₩141,545 | ₩141,854 | ₩140,191 | ₩140,901 | -0.45% | 98.7만 |
|---|
| 2025.12.15 | ₩142,216 | ₩142,363 | ₩141,049 | ₩141,653 | -0.40% | 99.1만 |
|---|
| 2025.12.12 | ₩142,833 | ₩143,302 | ₩141,277 | ₩141,586 | -0.87% | 116.2만 |
|---|
| 2025.12.11 | ₩141,639 | ₩142,752 | ₩141,639 | ₩142,685 | +0.74% | 92만 |
|---|
| 2025.12.10 | ₩139,453 | ₩142,283 | ₩139,453 | ₩141,867 | +1.73% | 106.8만 |
|---|
| 2025.12.09 | ₩139,842 | ₩140,472 | ₩139,426 | ₩139,453 | -0.28% | 96.3만 |
|---|
| 2025.12.08 | ₩141,223 | ₩141,290 | ₩139,775 | ₩139,922 | -0.92% | 65.4만 |
|---|
| 2025.12.05 | ₩140,767 | ₩141,706 | ₩140,767 | ₩141,089 | +0.23% | 63.8만 |
|---|
| 2025.12.04 | ₩140,432 | ₩140,875 | ₩139,788 | ₩140,754 | +0.23% | 80만 |
|---|
| 2025.12.03 | ₩138,970 | ₩140,539 | ₩138,970 | ₩140,432 | +1.05% | 72만 |
|---|
| 2025.12.02 | ₩138,259 | ₩139,211 | ₩137,790 | ₩138,675 | +0.30% | 64만 |
|---|
| 2025.12.01 | ₩137,521 | ₩138,675 | ₩137,521 | ₩137,682 | +0.12% | 57.9만 |
|---|
| 2025.11.28 | ₩138,058 | ₩138,608 | ₩138,018 | ₩138,474 | +0.30% | 33.8만 |
|---|
| 2025.11.26 | ₩137,374 | ₩138,447 | ₩137,200 | ₩138,004 | +0.46% | 75.2만 |
|---|
| 2025.11.25 | ₩135,442 | ₩137,977 | ₩135,442 | ₩137,736 | +1.69% | 63.8만 |
|---|
| 2025.11.24 | ₩134,879 | ₩135,778 | ₩134,410 | ₩135,201 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩131,781 | ₩135,174 | ₩131,781 | ₩134,436 | +2.02% | 119.6만 |
|---|
| 2025.11.20 | ₩133,793 | ₩134,410 | ₩131,217 | ₩131,284 | -1.87% | 152.1만 |
|---|
| 2025.11.19 | ₩132,948 | ₩133,444 | ₩132,210 | ₩132,760 | -0.14% | 89.7만 |
|---|
| 2025.11.18 | ₩132,599 | ₩133,605 | ₩132,197 | ₩132,934 | +0.25% | 87.4만 |
|---|
| 2025.11.17 | ₩134,302 | ₩134,933 | ₩132,760 | ₩133,095 | -0.90% | 89.2만 |
|---|
| 2025.11.14 | ₩133,994 | ₩135,496 | ₩133,833 | ₩134,557 | +0.42% | 90.8만 |
|---|
| 2025.11.13 | ₩136,287 | ₩137,012 | ₩135,027 | ₩135,228 | -0.78% | 76.5만 |
|---|
| 2025.11.12 | ₩136,596 | ₩137,468 | ₩136,556 | ₩136,703 | +0.08% | 65.7만 |
|---|
| 2025.11.11 | ₩135,000 | ₩136,650 | ₩134,986 | ₩136,287 | +0.95% | 65.4만 |
|---|
| 2025.11.10 | ₩134,973 | ₩135,188 | ₩133,618 | ₩134,919 | -0.04% | 92.3만 |
|---|
| 2025.11.07 | ₩133,578 | ₩134,168 | ₩132,814 | ₩134,155 | +0.43% | 134.9만 |
|---|
| 2025.11.06 | ₩134,919 | ₩135,335 | ₩133,605 | ₩133,887 | -0.77% | 89.5만 |
|---|
| 2025.11.05 | ₩134,316 | ₩135,791 | ₩133,994 | ₩135,308 | +0.74% | 131.8만 |
|---|
| 2025.11.04 | ₩134,852 | ₩135,644 | ₩134,597 | ₩134,732 | -0.09% | 84.9만 |
|---|
| 2025.11.03 | ₩136,998 | ₩136,998 | ₩134,986 | ₩135,791 | -0.88% | 89.4만 |
|---|
| 2025.10.31 | ₩135,523 | ₩136,824 | ₩134,799 | ₩136,448 | +0.68% | 88.8만 |
|---|
| 2025.10.30 | ₩135,510 | ₩136,998 | ₩135,469 | ₩135,563 | +0.04% | 96.8만 |
|---|
| 2025.10.29 | ₩137,025 | ₩137,213 | ₩135,416 | ₩135,818 | -0.88% | 136.9만 |
|---|
| 2025.10.28 | ₩138,112 | ₩138,112 | ₩136,703 | ₩136,730 | -1.00% | 92.6만 |
|---|
| 2025.10.27 | ₩138,594 | ₩138,702 | ₩137,495 | ₩137,937 | -0.47% | 74.1만 |
|---|
| 2025.10.24 | ₩138,514 | ₩138,541 | ₩137,749 | ₩137,763 | -0.54% | 68.5만 |
|---|
| 2025.10.23 | ₩136,891 | ₩137,669 | ₩136,690 | ₩137,535 | +0.47% | 73.4만 |
|---|
| 2025.10.22 | ₩137,132 | ₩137,521 | ₩136,180 | ₩136,261 | -0.64% | 99.8만 |
|---|
| 2025.10.21 | ₩136,556 | ₩137,830 | ₩136,368 | ₩137,334 | +0.57% | 107.6만 |
|---|
| 2025.10.20 | ₩135,282 | ₩136,583 | ₩135,255 | ₩136,207 | +0.68% | 84.7만 |
|---|
| 2025.10.17 | ₩133,591 | ₩134,799 | ₩133,524 | ₩134,638 | +0.78% | 98.7만 |
|---|
| 2025.10.16 | ₩135,053 | ₩135,335 | ₩133,216 | ₩133,739 | -0.97% | 136.2만 |
|---|
| 2025.10.15 | ₩134,557 | ₩135,268 | ₩133,109 | ₩134,141 | -0.31% | 74.6만 |
|---|
| 2025.10.14 | ₩132,022 | ₩134,557 | ₩131,901 | ₩133,766 | +1.32% | 100.7만 |
|---|
| 2025.10.13 | ₩132,773 | ₩133,538 | ₩132,505 | ₩133,122 | +0.26% | 99.3만 |
|---|
| 2025.10.10 | ₩134,893 | ₩135,308 | ₩131,445 | ₩131,445 | -2.56% | 160.1만 |
|---|