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 | ₩145,876 | ₩146,198 | ₩145,487 | ₩145,836 | -0.03% | 40.5만 |
| 2026.10.08 | ₩143,904 | ₩145,447 | ₩143,877 | ₩145,366 | +1.02% | 33.6만 |
| 2026.10.07 | ₩144,575 | ₩144,776 | ₩143,717 | ₩144,387 | -0.13% | 29.8만 |
| 2026.10.06 | ₩144,910 | ₩145,661 | ₩144,830 | ₩145,165 | +0.18% | 28.9만 |
| 2026.10.05 | ₩142,536 | ₩144,561 | ₩142,536 | ₩144,521 | +1.39% | 29.7만 |
| 2026.10.02 | ₩142,670 | ₩143,113 | ₩142,040 | ₩142,456 | -0.15% | 31만 |
| 2026.10.01 | ₩142,201 | ₩142,992 | ₩141,316 | ₩142,107 | -0.07% | 43.9만 |
| 2026.09.30 | ₩142,858 | ₩142,939 | ₩141,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,772 |
| -0.76% |
| 33.1만 |
| 2026.09.29 | ₩143,033 | ₩143,234 | ₩141,960 | ₩142,697 | -0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩143,515 | ₩144,293 | ₩142,550 | ₩143,770 | +0.18% | 42.2만 |
|---|
| 2026.09.25 | ₩143,851 | ₩144,602 | ₩143,502 | ₩144,360 | +0.35% | 26.6만 |
|---|
| 2026.09.24 | ₩144,629 | ₩144,924 | ₩143,381 | ₩143,703 | -0.64% | 45.1만 |
|---|
| 2026.09.23 | ₩145,742 | ₩146,023 | ₩144,830 | ₩144,897 | -0.58% | 44.3만 |
|---|
| 2026.09.22 | ₩146,546 | ₩146,908 | ₩145,675 | ₩146,064 | -0.33% | 40.1만 |
|---|
| 2026.09.21 | ₩144,937 | ₩145,956 | ₩144,199 | ₩145,634 | +0.48% | 34만 |
|---|
| 2026.09.18 | ₩144,816 | ₩144,937 | ₩144,038 | ₩144,266 | -0.38% | 95.7만 |
|---|
| 2026.09.17 | ₩146,090 | ₩146,144 | ₩144,991 | ₩145,205 | -0.61% | 34.2만 |
|---|
| 2026.09.16 | ₩146,292 | ₩146,479 | ₩144,615 | ₩145,232 | -0.72% | 39.1만 |
|---|
| 2026.09.15 | ₩146,774 | ₩146,922 | ₩145,956 | ₩146,345 | -0.29% | 30.4만 |
|---|
| 2026.09.14 | ₩146,171 | ₩147,820 | ₩146,171 | ₩147,418 | +0.85% | 36.6만 |
|---|
| 2026.09.11 | ₩146,265 | ₩146,265 | ₩145,219 | ₩145,567 | -0.48% | 45.6만 |
|---|
| 2026.09.10 | ₩145,152 | ₩145,997 | ₩145,058 | ₩145,138 | -0.01% | 56.6만 |
|---|
| 2026.09.09 | ₩146,976 | ₩146,976 | ₩145,782 | ₩146,131 | -0.57% | 34.3만 |
|---|
| 2026.09.08 | ₩148,974 | ₩149,041 | ₩147,297 | ₩147,378 | -1.07% | 43.7만 |
|---|
| 2026.09.04 | ₩150,248 | ₩150,302 | ₩149,403 | ₩149,846 | -0.27% | 32.7만 |
|---|
| 2026.09.03 | ₩152,032 | ₩152,756 | ₩150,570 | ₩151,951 | -0.05% | 43만 |
|---|
| 2026.09.02 | ₩151,079 | ₩151,951 | ₩150,798 | ₩150,999 | -0.05% | 40.2만 |
|---|
| 2026.09.01 | ₩152,649 | ₩152,944 | ₩151,026 | ₩151,267 | -0.90% | 34.9만 |
|---|
| 2026.08.31 | ₩153,815 | ₩153,976 | ₩153,158 | ₩153,493 | -0.21% | 43.7만 |
|---|
| 2026.08.28 | ₩154,513 | ₩154,969 | ₩154,003 | ₩154,218 | -0.19% | 47.5만 |
|---|
| 2026.08.27 | ₩153,386 | ₩155,009 | ₩153,346 | ₩154,419 | +0.67% | 40.8만 |
|---|
| 2026.08.26 | ₩152,421 | ₩153,198 | ₩152,058 | ₩152,702 | +0.18% | 39.4만 |
|---|
| 2026.08.25 | ₩153,467 | ₩153,467 | ₩152,716 | ₩152,984 | -0.31% | 46.4만 |
|---|
| 2026.08.24 | ₩153,413 | ₩154,298 | ₩153,319 | ₩153,735 | +0.21% | 83.4만 |
|---|
| 2026.08.21 | ₩152,421 | ₩153,681 | ₩151,991 | ₩153,453 | +0.68% | 48만 |
|---|
| 2026.08.20 | ₩152,099 | ₩153,091 | ₩151,938 | ₩152,005 | -0.06% | 65.7만 |
|---|
| 2026.08.19 | ₩151,227 | ₩153,453 | ₩151,227 | ₩153,011 | +1.18% | 58.1만 |
|---|
| 2026.08.18 | ₩150,476 | ₩151,227 | ₩150,074 | ₩150,194 | -0.19% | 113.6만 |
|---|
| 2026.08.17 | ₩151,777 | ₩151,777 | ₩150,033 | ₩150,087 | -1.11% | 52.2만 |
|---|
| 2026.08.14 | ₩153,091 | ₩153,198 | ₩152,286 | ₩152,407 | -0.45% | 38.1만 |
|---|
| 2026.08.13 | ₩152,099 | ₩153,453 | ₩151,696 | ₩153,306 | +0.79% | 51.6만 |
|---|
| 2026.08.12 | ₩151,321 | ₩151,576 | ₩150,503 | ₩151,401 | +0.05% | 65.3만 |
|---|
| 2026.08.11 | ₩151,442 | ₩152,072 | ₩150,811 | ₩151,616 | +0.12% | 45.9만 |
|---|
| 2026.08.10 | ₩150,261 | ₩151,616 | ₩150,194 | ₩151,589 | +0.88% | 68만 |
|---|
| 2026.08.07 | ₩149,255 | ₩150,704 | ₩149,229 | ₩150,570 | +0.88% | 82.2만 |
|---|
| 2026.08.06 | ₩148,625 | ₩149,014 | ₩147,566 | ₩148,370 | -0.17% | 50.9만 |
|---|
| 2026.08.05 | ₩150,261 | ₩150,623 | ₩148,665 | ₩149,282 | -0.65% | 134.5만 |
|---|
| 2026.08.04 | ₩146,882 | ₩149,390 | ₩146,882 | ₩149,135 | +1.53% | 45.6만 |
|---|
| 2026.08.03 | ₩146,117 | ₩147,633 | ₩146,117 | ₩146,922 | +0.55% | 60.8만 |
|---|
| 2026.07.31 | ₩144,816 | ₩145,299 | ₩143,743 | ₩144,950 | +0.09% | 77.4만 |
|---|
| 2026.07.30 | ₩144,950 | ₩144,950 | ₩142,979 | ₩144,629 | -0.22% | 58.2만 |
|---|
| 2026.07.29 | ₩144,468 | ₩146,506 | ₩144,468 | ₩144,722 | +0.18% | 64.4만 |
|---|
| 2026.07.28 | ₩143,341 | ₩145,795 | ₩143,341 | ₩145,044 | +1.19% | 54만 |
|---|
| 2026.07.27 | ₩141,812 | ₩142,791 | ₩141,799 | ₩142,496 | +0.48% | 48.1만 |
|---|
| 2026.07.24 | ₩139,640 | ₩141,115 | ₩139,425 | ₩140,323 | +0.49% | 55.9만 |
|---|
| 2026.07.23 | ₩139,774 | ₩140,297 | ₩138,687 | ₩139,385 | -0.28% | 48.1만 |
|---|
| 2026.07.22 | ₩140,967 | ₩141,155 | ₩139,747 | ₩140,028 | -0.67% | 70.4만 |
|---|
| 2026.07.21 | ₩141,651 | ₩141,665 | ₩140,484 | ₩140,806 | -0.60% | 92.6만 |
|---|
| 2026.07.20 | ₩142,858 | ₩143,113 | ₩141,879 | ₩142,349 | -0.36% | 49.7만 |
|---|
| 2026.07.17 | ₩143,422 | ₩144,722 | ₩142,322 | ₩142,510 | -0.64% | 53만 |
|---|
| 2026.07.16 | ₩142,523 | ₩144,374 | ₩142,523 | ₩144,293 | +1.24% | 66.6만 |
|---|
| 2026.07.15 | ₩142,603 | ₩143,757 | ₩142,214 | ₩142,362 | -0.17% | 62.3만 |
|---|
| 2026.07.14 | ₩142,147 | ₩142,630 | ₩141,557 | ₩141,906 | -0.17% | 68만 |
|---|
| 2026.07.13 | ₩142,268 | ₩143,475 | ₩142,268 | ₩142,684 | +0.29% | 56.3만 |
|---|
| 2026.07.10 | ₩142,174 | ₩142,858 | ₩141,665 | ₩142,510 | +0.24% | 43.4만 |
|---|
| 2026.07.09 | ₩140,122 | ₩141,799 | ₩139,425 | ₩141,745 | +1.16% | 60.2만 |
|---|
| 2026.07.08 | ₩141,222 | ₩141,316 | ₩139,854 | ₩140,377 | -0.60% | 57.8만 |
|---|
| 2026.07.07 | ₩142,992 | ₩143,864 | ₩142,094 | ₩142,174 | -0.57% | 110.4만 |
|---|
| 2026.07.06 | ₩142,268 | ₩142,684 | ₩141,249 | ₩142,322 | +0.04% | 63.7만 |
|---|
| 2026.07.02 | ₩141,718 | ₩142,738 | ₩141,678 | ₩142,550 | +0.59% | 74.3만 |
|---|
| 2026.07.01 | ₩139,599 | ₩141,946 | ₩139,599 | ₩141,048 | +1.04% | 90.6만 |
|---|
| 2026.06.30 | ₩138,714 | ₩139,599 | ₩138,365 | ₩139,425 | +0.51% | 68.1만 |
|---|
| 2026.06.29 | ₩139,237 | ₩139,774 | ₩138,674 | ₩139,090 | -0.11% | 76.1만 |
|---|
| 2026.06.26 | ₩136,595 | ₩138,996 | ₩136,595 | ₩138,298 | +1.25% | 62.9만 |
|---|
| 2026.06.25 | ₩137,440 | ₩138,942 | ₩136,837 | ₩137,011 | -0.31% | 67.1만 |
|---|
| 2026.06.24 | ₩135,844 | ₩138,044 | ₩135,844 | ₩136,984 | +0.84% | 74.1만 |
|---|
| 2026.06.23 | ₩134,905 | ₩136,059 | ₩134,905 | ₩135,562 | +0.49% | 67.3만 |
|---|
| 2026.06.22 | ₩136,769 | ₩137,051 | ₩135,267 | ₩135,442 | -0.97% | 95.7만 |
|---|
| 2026.06.18 | ₩136,702 | ₩137,360 | ₩136,220 | ₩136,957 | +0.19% | 104.6만 |
|---|
| 2026.06.17 | ₩138,674 | ₩139,586 | ₩135,576 | ₩135,857 | -2.03% | 120.2만 |
|---|
| 2026.06.16 | ₩139,251 | ₩139,961 | ₩138,835 | ₩138,956 | -0.21% | 63.3만 |
|---|
| 2026.06.15 | ₩139,358 | ₩140,337 | ₩139,304 | ₩139,465 | +0.08% | 77.8만 |
|---|
| 2026.06.12 | ₩137,561 | ₩138,298 | ₩136,488 | ₩137,976 | +0.30% | 65.2만 |
|---|
| 2026.06.11 | ₩135,992 | ₩137,842 | ₩135,227 | ₩137,413 | +1.05% | 122.2만 |
|---|
| 2026.06.10 | ₩136,662 | ₩138,070 | ₩135,844 | ₩135,844 | -0.60% | 81.8만 |
|---|
| 2026.06.09 | ₩136,796 | ₩138,660 | ₩135,254 | ₩137,614 | +0.60% | 115.2만 |
|---|
| 2026.06.08 | ₩137,413 | ₩137,601 | ₩136,340 | ₩136,474 | -0.68% | 54.3만 |
|---|
| 2026.06.05 | ₩138,218 | ₩138,808 | ₩136,474 | ₩136,863 | -0.98% | 85만 |
|---|
| 2026.06.04 | ₩138,057 | ₩139,586 | ₩138,057 | ₩138,795 | +0.53% | 80.2만 |
|---|
| 2026.06.03 | ₩138,473 | ₩138,473 | ₩137,373 | ₩137,588 | -0.64% | 90.7만 |
|---|
| 2026.06.02 | ₩139,613 | ₩139,988 | ₩138,647 | ₩139,505 | -0.08% | 88.9만 |
|---|
| 2026.06.01 | ₩139,304 | ₩140,793 | ₩138,929 | ₩140,565 | +0.90% | 102.8만 |
|---|
| 2026.05.29 | ₩138,379 | ₩139,559 | ₩137,923 | ₩139,103 | +0.52% | 66.8만 |
|---|
| 2026.05.28 | ₩136,971 | ₩138,298 | ₩136,112 | ₩138,044 | +0.78% | 68.8만 |
|---|
| 2026.05.27 | ₩136,944 | ₩137,896 | ₩136,448 | ₩136,649 | -0.22% | 77.6만 |
|---|
| 2026.05.26 | ₩137,306 | ₩137,494 | ₩136,689 | ₩136,930 | -0.27% | 62.8만 |
|---|
| 2026.05.22 | ₩136,649 | ₩137,896 | ₩136,340 | ₩137,118 | +0.34% | 69.8만 |
|---|
| 2026.05.21 | ₩134,825 | ₩135,992 | ₩133,578 | ₩135,750 | +0.69% | 80.8만 |
|---|
| 2026.05.20 | ₩133,806 | ₩135,683 | ₩132,531 | ₩135,643 | +1.37% | 113.9만 |
|---|
| 2026.05.19 | ₩134,463 | ₩135,495 | ₩133,712 | ₩133,779 | -0.51% | 113.4만 |
|---|
| 2026.05.18 | ₩133,175 | ₩135,281 | ₩133,162 | ₩134,664 | +1.12% | 123.5만 |
|---|
| 2026.05.15 | ₩133,054 | ₩133,832 | ₩132,800 | ₩133,162 | +0.08% | 99.1만 |
|---|
| 2026.05.14 | ₩133,685 | ₩134,583 | ₩133,148 | ₩133,712 | +0.02% | 88.8만 |
|---|
| 2026.05.13 | ₩133,685 | ₩133,685 | ₩132,733 | ₩133,390 | -0.22% | 75.4만 |
|---|
| 2026.05.12 | ₩134,087 | ₩134,369 | ₩133,028 | ₩134,007 | -0.06% | 84.2만 |
|---|
| 2026.05.11 | ₩135,750 | ₩135,884 | ₩134,007 | ₩134,168 | -1.17% | 95.2만 |
|---|
| 2026.05.08 | ₩136,340 | ₩136,461 | ₩134,959 | ₩136,166 | -0.13% | 60.3만 |
|---|
| 2026.05.07 | ₩136,327 | ₩137,293 | ₩135,790 | ₩136,287 | -0.03% | 94.2만 |
|---|
| 2026.05.06 | ₩134,798 | ₩135,697 | ₩134,396 | ₩135,442 | +0.48% | 173.4만 |
|---|
| 2026.05.05 | ₩133,698 | ₩134,396 | ₩132,384 | ₩134,007 | +0.23% | 108.3만 |
|---|
| 2026.05.04 | ₩133,926 | ₩134,825 | ₩133,028 | ₩133,202 | -0.54% | 93.5만 |
|---|
| 2026.05.01 | ₩135,750 | ₩136,072 | ₩134,194 | ₩134,248 | -1.11% | 101.4만 |
|---|
| 2026.04.30 | ₩133,966 | ₩134,785 | ₩133,014 | ₩134,610 | +0.48% | 99.2만 |
|---|
| 2026.04.29 | ₩134,490 | ₩134,543 | ₩133,443 | ₩134,074 | -0.31% | 68.1만 |
|---|
| 2026.04.28 | ₩135,053 | ₩135,723 | ₩134,087 | ₩134,235 | -0.61% | 66.5만 |
|---|
| 2026.04.27 | ₩135,227 | ₩136,193 | ₩135,227 | ₩135,361 | +0.10% | 100.9만 |
|---|
| 2026.04.24 | ₩135,415 | ₩135,549 | ₩134,758 | ₩135,415 | 0.00% | 107.7만 |
|---|
| 2026.04.23 | ₩135,616 | ₩135,871 | ₩133,698 | ₩135,120 | -0.37% | 154.7만 |
|---|
| 2026.04.22 | ₩137,735 | ₩137,936 | ₩136,112 | ₩136,421 | -0.95% | 101.7만 |
|---|
| 2026.04.21 | ₩137,628 | ₩138,540 | ₩136,045 | ₩136,300 | -0.96% | 80.9만 |
|---|
| 2026.04.20 | ₩136,930 | ₩137,614 | ₩136,756 | ₩137,453 | +0.38% | 65.6만 |
|---|
| 2026.04.17 | ₩136,796 | ₩138,325 | ₩136,796 | ₩137,199 | +0.29% | 92.8만 |
|---|
| 2026.04.16 | ₩135,844 | ₩136,609 | ₩135,227 | ₩135,656 | -0.14% | 71.2만 |
|---|
| 2026.04.15 | ₩134,811 | ₩135,817 | ₩134,543 | ₩135,469 | +0.49% | 75.8만 |
|---|
| 2026.04.14 | ₩133,470 | ₩134,691 | ₩133,376 | ₩134,436 | +0.72% | 56만 |
|---|
| 2026.04.13 | ₩130,480 | ₩133,229 | ₩130,211 | ₩133,189 | +2.08% | 72.3만 |
|---|
| 2026.04.10 | ₩132,800 | ₩132,800 | ₩130,681 | ₩130,949 | -1.39% | 85만 |
|---|
| 2026.04.09 | ₩131,687 | ₩132,947 | ₩130,708 | ₩132,585 | +0.68% | 117.2만 |
|---|
| 2026.04.08 | ₩132,840 | ₩133,497 | ₩131,727 | ₩132,236 | -0.45% | 79.6만 |
|---|
| 2026.04.07 | ₩129,541 | ₩129,809 | ₩128,535 | ₩129,366 | -0.13% | 215.6만 |
|---|
| 2026.04.06 | ₩129,205 | ₩130,131 | ₩129,044 | ₩130,050 | +0.65% | 73만 |
|---|
| 2026.04.02 | ₩127,744 | ₩130,506 | ₩127,328 | ₩129,500 | +1.38% | 109.2만 |
|---|
| 2026.04.01 | ₩130,010 | ₩130,292 | ₩128,884 | ₩129,353 | -0.51% | 154.6만 |
|---|
| 2026.03.31 | ₩128,159 | ₩129,997 | ₩127,194 | ₩129,688 | +1.19% | 196.1만 |
|---|
| 2026.03.30 | ₩127,609 | ₩128,280 | ₩126,443 | ₩126,979 | -0.49% | 139.7만 |
|---|
| 2026.03.27 | ₩128,200 | ₩128,280 | ₩126,161 | ₩126,456 | -1.36% | 122.5만 |
|---|
| 2026.03.26 | ₩128,897 | ₩130,801 | ₩128,857 | ₩128,977 | +0.06% | 186.4만 |
|---|
| 2026.03.25 | ₩130,547 | ₩131,029 | ₩128,468 | ₩129,796 | -0.58% | 99.2만 |
|---|
| 2026.03.24 | ₩129,903 | ₩130,252 | ₩128,723 | ₩129,272 | -0.49% | 162.8만 |
|---|
| 2026.03.23 | ₩132,062 | ₩133,054 | ₩130,828 | ₩130,828 | -0.93% | 251.7만 |
|---|
| 2026.03.20 | ₩131,445 | ₩131,445 | ₩129,460 | ₩130,211 | -0.94% | 145.4만 |
|---|
| 2026.03.19 | ₩130,855 | ₩132,303 | ₩130,721 | ₩131,391 | +0.41% | 189.7만 |
|---|
| 2026.03.18 | ₩133,336 | ₩133,470 | ₩131,794 | ₩131,834 | -1.13% | 107.5만 |
|---|
| 2026.03.17 | ₩133,993 | ₩135,241 | ₩133,899 | ₩133,966 | -0.02% | 101.4만 |
|---|
| 2026.03.16 | ₩133,095 | ₩134,047 | ₩132,947 | ₩133,350 | +0.19% | 110.4만 |
|---|
| 2026.03.13 | ₩132,585 | ₩133,537 | ₩131,874 | ₩132,102 | -0.36% | 128.3만 |
|---|
| 2026.03.12 | ₩134,101 | ₩134,503 | ₩132,022 | ₩132,022 | -1.55% | 179.9만 |
|---|
| 2026.03.11 | ₩136,354 | ₩136,676 | ₩134,718 | ₩135,187 | -0.86% | 113.1만 |
|---|
| 2026.03.10 | ₩137,507 | ₩138,084 | ₩135,656 | ₩136,340 | -0.85% | 165만 |
|---|
| 2026.03.09 | ₩136,434 | ₩138,164 | ₩134,570 | ₩137,789 | +0.99% | 184.8만 |
|---|
| 2026.03.06 | ₩137,695 | ₩138,218 | ₩136,407 | ₩137,869 | +0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩140,042 | ₩140,753 | ₩138,634 | ₩139,197 | -0.60% | 187.6만 |
|---|
| 2026.03.04 | ₩141,758 | ₩141,973 | ₩140,833 | ₩140,954 | -0.57% | 144만 |
|---|
| 2026.03.03 | ₩140,484 | ₩142,107 | ₩139,251 | ₩141,276 | +0.56% | 197.8만 |
|---|
| 2026.03.02 | ₩141,758 | ₩143,435 | ₩141,678 | ₩142,764 | +0.71% | 128.2만 |
|---|
| 2026.02.27 | ₩141,946 | ₩143,475 | ₩141,785 | ₩143,408 | +1.03% | 89.1만 |
|---|
| 2026.02.26 | ₩142,724 | ₩143,569 | ₩142,295 | ₩143,489 | +0.54% | 111.5만 |
|---|
| 2026.02.25 | ₩142,282 | ₩142,523 | ₩141,343 | ₩142,322 | +0.03% | 79.9만 |
|---|
| 2026.02.24 | ₩141,061 | ₩142,952 | ₩141,061 | ₩142,375 | +0.93% | 82.5만 |
|---|
| 2026.02.23 | ₩141,665 | ₩142,054 | ₩140,270 | ₩141,128 | -0.38% | 93.9만 |
|---|
| 2026.02.20 | ₩141,665 | ₩143,422 | ₩141,490 | ₩142,523 | +0.61% | 122.7만 |
|---|
| 2026.02.19 | ₩142,054 | ₩142,375 | ₩141,396 | ₩142,375 | +0.23% | 78.4만 |
|---|
| 2026.02.18 | ₩141,235 | ₩142,469 | ₩140,873 | ₩142,308 | +0.76% | 74.8만 |
|---|
| 2026.02.17 | ₩141,557 | ₩142,389 | ₩140,002 | ₩141,209 | -0.25% | 127만 |
|---|
| 2026.02.13 | ₩140,860 | ₩142,389 | ₩140,578 | ₩141,584 | +0.51% | 148.8만 |
|---|
| 2026.02.12 | ₩142,121 | ₩142,469 | ₩139,720 | ₩140,189 | -1.36% | 108.5만 |
|---|
| 2026.02.11 | ₩142,724 | ₩142,724 | ₩140,954 | ₩141,772 | -0.67% | 75.8만 |
|---|
| 2026.02.10 | ₩141,973 | ₩143,354 | ₩141,826 | ₩142,201 | +0.16% | 69만 |
|---|
| 2026.02.09 | ₩140,954 | ₩142,080 | ₩140,337 | ₩141,812 | +0.61% | 55.8만 |
|---|
| 2026.02.06 | ₩139,854 | ₩141,691 | ₩139,774 | ₩141,531 | +1.20% | 89.6만 |
|---|
| 2026.02.05 | ₩140,015 | ₩140,766 | ₩138,768 | ₩139,063 | -0.68% | 109.3만 |
|---|
| 2026.02.04 | ₩138,969 | ₩141,852 | ₩138,969 | ₩141,370 | +1.73% | 130.4만 |
|---|
| 2026.02.03 | ₩140,431 | ₩140,900 | ₩137,534 | ₩138,714 | -1.22% | 99.9만 |
|---|
| 2026.02.02 | ₩140,243 | ₩141,249 | ₩139,948 | ₩140,981 | +0.53% | 88.2만 |
|---|
| 2026.01.30 | ₩140,216 | ₩140,927 | ₩139,479 | ₩140,484 | +0.19% | 92.8만 |
|---|
| 2026.01.29 | ₩141,826 | ₩142,000 | ₩139,827 | ₩140,847 | -0.69% | 101.4만 |
|---|
| 2026.01.28 | ₩143,180 | ₩143,703 | ₩142,080 | ₩142,282 | -0.63% | 117.6만 |
|---|
| 2026.01.27 | ₩143,582 | ₩143,931 | ₩143,153 | ₩143,395 | -0.13% | 74.9만 |
|---|
| 2026.01.26 | ₩143,623 | ₩144,012 | ₩143,475 | ₩143,717 | +0.07% | 56.2만 |
|---|
| 2026.01.23 | ₩144,119 | ₩144,280 | ₩143,126 | ₩143,475 | -0.45% | 61.1만 |
|---|
| 2026.01.22 | ₩143,851 | ₩144,977 | ₩143,851 | ₩144,240 | +0.27% | 62.1만 |
|---|
| 2026.01.21 | ₩142,067 | ₩143,730 | ₩141,732 | ₩143,395 | +0.93% | 96.8만 |
|---|
| 2026.01.20 | ₩141,665 | ₩142,657 | ₩141,276 | ₩141,544 | -0.09% | 81.4만 |
|---|
| 2026.01.16 | ₩144,360 | ₩144,468 | ₩143,381 | ₩143,422 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩144,561 | ₩144,816 | ₩143,569 | ₩144,401 | -0.11% | 104.3만 |
|---|
| 2026.01.14 | ₩142,966 | ₩143,904 | ₩142,791 | ₩143,864 | +0.63% | 90.4만 |
|---|
| 2026.01.13 | ₩144,199 | ₩144,347 | ₩142,724 | ₩143,234 | -0.67% | 75.9만 |
|---|
| 2026.01.12 | ₩143,475 | ₩144,092 | ₩143,153 | ₩143,931 | +0.32% | 65.2만 |
|---|
| 2026.01.09 | ₩142,764 | ₩144,012 | ₩142,550 | ₩143,837 | +0.75% | 70.4만 |
|---|
| 2026.01.08 | ₩141,155 | ₩142,898 | ₩140,847 | ₩142,550 | +0.99% | 72.4만 |
|---|
| 2026.01.07 | ₩142,255 | ₩142,818 | ₩141,101 | ₩141,155 | -0.77% | 84.3만 |
|---|
| 2026.01.06 | ₩140,391 | ₩142,429 | ₩140,377 | ₩142,295 | +1.36% | 87.4만 |
|---|
| 2026.01.05 | ₩139,036 | ₩141,222 | ₩138,956 | ₩140,619 | +1.14% | 100.6만 |
|---|
| 2026.01.02 | ₩139,492 | ₩139,492 | ₩137,923 | ₩138,835 | -0.47% | 86.1만 |
|---|
| 2025.12.31 | ₩139,774 | ₩139,774 | ₩138,848 | ₩138,888 | -0.63% | 36.7만 |
|---|
| 2025.12.30 | ₩139,881 | ₩140,297 | ₩139,707 | ₩139,894 | +0.01% | 46.9만 |
|---|
| 2025.12.29 | ₩140,042 | ₩140,578 | ₩139,680 | ₩140,002 | -0.03% | 57.6만 |
|---|
| 2025.12.26 | ₩140,323 | ₩140,498 | ₩139,908 | ₩140,404 | +0.06% | 69.4만 |
|---|
| 2025.12.24 | ₩139,774 | ₩140,578 | ₩139,774 | ₩140,417 | +0.46% | 59.9만 |
|---|
| 2025.12.23 | ₩140,042 | ₩140,149 | ₩139,371 | ₩139,733 | -0.22% | 54.5만 |
|---|
| 2025.12.22 | ₩139,385 | ₩140,431 | ₩139,291 | ₩140,256 | +0.63% | 109.9만 |
|---|
| 2025.12.19 | ₩140,136 | ₩141,316 | ₩140,136 | ₩140,806 | +0.48% | 70.2만 |
|---|
| 2025.12.18 | ₩140,806 | ₩141,638 | ₩140,055 | ₩140,471 | -0.24% | 80.5만 |
|---|
| 2025.12.17 | ₩140,873 | ₩141,785 | ₩139,908 | ₩140,015 | -0.61% | 81.4만 |
|---|
| 2025.12.16 | ₩141,531 | ₩141,839 | ₩140,176 | ₩140,887 | -0.45% | 98.7만 |
|---|
| 2025.12.15 | ₩142,201 | ₩142,349 | ₩141,034 | ₩141,638 | -0.40% | 99.1만 |
|---|
| 2025.12.12 | ₩142,818 | ₩143,287 | ₩141,262 | ₩141,571 | -0.87% | 116.2만 |
|---|
| 2025.12.11 | ₩141,624 | ₩142,738 | ₩141,624 | ₩142,670 | +0.74% | 92만 |
|---|
| 2025.12.10 | ₩139,438 | ₩142,268 | ₩139,438 | ₩141,852 | +1.73% | 106.8만 |
|---|
| 2025.12.09 | ₩139,827 | ₩140,458 | ₩139,411 | ₩139,438 | -0.28% | 96.3만 |
|---|
| 2025.12.08 | ₩141,209 | ₩141,276 | ₩139,760 | ₩139,908 | -0.92% | 65.4만 |
|---|
| 2025.12.05 | ₩140,753 | ₩141,691 | ₩140,753 | ₩141,075 | +0.23% | 63.8만 |
|---|
| 2025.12.04 | ₩140,417 | ₩140,860 | ₩139,774 | ₩140,739 | +0.23% | 80만 |
|---|
| 2025.12.03 | ₩138,956 | ₩140,525 | ₩138,956 | ₩140,417 | +1.05% | 72만 |
|---|
| 2025.12.02 | ₩138,245 | ₩139,197 | ₩137,775 | ₩138,660 | +0.30% | 64만 |
|---|
| 2025.12.01 | ₩137,507 | ₩138,660 | ₩137,507 | ₩137,668 | +0.12% | 57.9만 |
|---|
| 2025.11.28 | ₩138,044 | ₩138,593 | ₩138,003 | ₩138,459 | +0.30% | 33.8만 |
|---|
| 2025.11.26 | ₩137,360 | ₩138,432 | ₩137,185 | ₩137,990 | +0.46% | 75.2만 |
|---|
| 2025.11.25 | ₩135,428 | ₩137,963 | ₩135,428 | ₩137,722 | +1.69% | 63.8만 |
|---|
| 2025.11.24 | ₩134,865 | ₩135,764 | ₩134,396 | ₩135,187 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩131,767 | ₩135,160 | ₩131,767 | ₩134,422 | +2.02% | 119.6만 |
|---|
| 2025.11.20 | ₩133,779 | ₩134,396 | ₩131,204 | ₩131,271 | -1.87% | 152.1만 |
|---|
| 2025.11.19 | ₩132,934 | ₩133,430 | ₩132,196 | ₩132,746 | -0.14% | 89.7만 |
|---|
| 2025.11.18 | ₩132,585 | ₩133,591 | ₩132,183 | ₩132,920 | +0.25% | 87.4만 |
|---|
| 2025.11.17 | ₩134,288 | ₩134,919 | ₩132,746 | ₩133,081 | -0.90% | 89.2만 |
|---|
| 2025.11.14 | ₩133,980 | ₩135,482 | ₩133,819 | ₩134,543 | +0.42% | 90.8만 |
|---|
| 2025.11.13 | ₩136,273 | ₩136,997 | ₩135,013 | ₩135,214 | -0.78% | 76.5만 |
|---|
| 2025.11.12 | ₩136,582 | ₩137,453 | ₩136,541 | ₩136,689 | +0.08% | 65.7만 |
|---|
| 2025.11.11 | ₩134,986 | ₩136,635 | ₩134,972 | ₩136,273 | +0.95% | 65.4만 |
|---|
| 2025.11.10 | ₩134,959 | ₩135,174 | ₩133,604 | ₩134,905 | -0.04% | 92.3만 |
|---|
| 2025.11.07 | ₩133,564 | ₩134,154 | ₩132,800 | ₩134,141 | +0.43% | 134.9만 |
|---|
| 2025.11.06 | ₩134,905 | ₩135,321 | ₩133,591 | ₩133,873 | -0.77% | 89.5만 |
|---|
| 2025.11.05 | ₩134,302 | ₩135,777 | ₩133,980 | ₩135,294 | +0.74% | 131.8만 |
|---|
| 2025.11.04 | ₩134,838 | ₩135,629 | ₩134,583 | ₩134,718 | -0.09% | 84.9만 |
|---|
| 2025.11.03 | ₩136,984 | ₩136,984 | ₩134,972 | ₩135,777 | -0.88% | 89.4만 |
|---|
| 2025.10.31 | ₩135,509 | ₩136,810 | ₩134,785 | ₩136,434 | +0.68% | 88.8만 |
|---|
| 2025.10.30 | ₩135,495 | ₩136,984 | ₩135,455 | ₩135,549 | +0.04% | 96.8만 |
|---|
| 2025.10.29 | ₩137,011 | ₩137,199 | ₩135,401 | ₩135,804 | -0.88% | 136.9만 |
|---|
| 2025.10.28 | ₩138,097 | ₩138,097 | ₩136,689 | ₩136,716 | -1.00% | 92.6만 |
|---|
| 2025.10.27 | ₩138,580 | ₩138,687 | ₩137,480 | ₩137,923 | -0.47% | 74.1만 |
|---|
| 2025.10.24 | ₩138,500 | ₩138,526 | ₩137,735 | ₩137,748 | -0.54% | 68.5만 |
|---|
| 2025.10.23 | ₩136,877 | ₩137,655 | ₩136,676 | ₩137,520 | +0.47% | 73.4만 |
|---|
| 2025.10.22 | ₩137,118 | ₩137,507 | ₩136,166 | ₩136,246 | -0.64% | 99.8만 |
|---|
| 2025.10.21 | ₩136,541 | ₩137,816 | ₩136,354 | ₩137,319 | +0.57% | 107.6만 |
|---|
| 2025.10.20 | ₩135,267 | ₩136,568 | ₩135,241 | ₩136,193 | +0.68% | 84.7만 |
|---|
| 2025.10.17 | ₩133,578 | ₩134,785 | ₩133,510 | ₩134,624 | +0.78% | 98.7만 |
|---|
| 2025.10.16 | ₩135,039 | ₩135,321 | ₩133,202 | ₩133,725 | -0.97% | 136.2만 |
|---|
| 2025.10.15 | ₩134,543 | ₩135,254 | ₩133,095 | ₩134,127 | -0.31% | 74.6만 |
|---|
| 2025.10.14 | ₩132,008 | ₩134,543 | ₩131,888 | ₩133,752 | +1.32% | 100.7만 |
|---|
| 2025.10.13 | ₩132,759 | ₩133,524 | ₩132,491 | ₩133,108 | +0.26% | 99.3만 |
|---|
| 2025.10.10 | ₩134,878 | ₩135,294 | ₩131,432 | ₩131,432 | -2.56% | 160.1만 |
|---|