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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩142,417 | ₩146,076 | ₩142,417 | ₩145,714 | +2.31% | 162.4만 |
| 2026.09.28–2026.10.02 | ₩143,396 | ₩144,173 | ₩141,198 | ₩142,337 | -0.74% | 187.4만 |
| 2026.09.21–2026.09.25 | ₩144,816 | ₩146,786 | ₩143,262 | ₩144,240 | -0.40% | 190만 |
| 2026.09.14–2026.09.18 | ₩146,049 | ₩147,697 | ₩143,918 | ₩144,146 | -1.30% | 236.1만 |
| 2026.09.08–2026.09.11 | ₩148,849 | ₩148,916 | ₩144,937 | ₩145,446 | -2.29% | 180.2만 |
| 2026.08.31–2026.09.04 | ₩153,687 | ₩153,848 | ₩149,278 | ₩149,720 | -2.58% | 194.6만 |
| 2026.08.24–2026.08.28 | ₩153,285 | ₩154,880 | ₩151,931 | ₩154,089 | +0.52% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,650 |
| ₩153,553 |
| ₩149,908 |
| ₩153,325 |
| +1.10% |
| 337.7만 |
| 2026.08.10–2026.08.14 | ₩150,136 | ₩153,325 | ₩150,069 | ₩152,280 | +1.43% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩145,995 | ₩150,578 | ₩145,995 | ₩150,444 | +3.05% | 374만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,694 | ₩146,384 | ₩141,680 | ₩144,829 | +2.21% | 302.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,739 | ₩142,994 | ₩138,571 | ₩140,206 | -1.77% | 316.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,149 | ₩144,602 | ₩141,439 | ₩142,391 | +0.17% | 306.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,149 | ₩143,744 | ₩139,308 | ₩142,391 | +0.17% | 335.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,121 | ₩142,618 | ₩138,250 | ₩142,431 | +2.38% | 309.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,655 | ₩138,880 | ₩134,793 | ₩138,183 | +1.12% | 367만 |
|---|
| 2026.06.15–2026.06.18 | ₩139,241 | ₩140,220 | ₩135,463 | ₩136,843 | -1.72% | 365.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩137,298 | ₩138,545 | ₩135,114 | ₩137,861 | +0.41% | 438.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,188 | ₩140,675 | ₩136,360 | ₩136,749 | -1.75% | 447.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,191 | ₩139,442 | ₩135,999 | ₩138,987 | +1.31% | 275.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩133,064 | ₩137,781 | ₩132,421 | ₩137,004 | +2.96% | 501.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,637 | ₩135,771 | ₩132,622 | ₩133,051 | -1.91% | 442.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩133,814 | ₩137,178 | ₩132,273 | ₩136,052 | +1.67% | 529.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,114 | ₩136,079 | ₩132,903 | ₩134,136 | -0.72% | 436.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,816 | ₩138,424 | ₩133,587 | ₩135,302 | -1.11% | 510.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩130,371 | ₩138,210 | ₩130,103 | ₩137,084 | +5.15% | 368만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,098 | ₩133,386 | ₩128,428 | ₩130,840 | +1.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,503 | ₩130,397 | ₩126,337 | ₩129,392 | +1.48% | 599.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,952 | ₩132,943 | ₩126,056 | ₩126,350 | -4.24% | 822.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩132,984 | ₩135,128 | ₩129,352 | ₩130,103 | -2.17% | 654.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,320 | ₩138,049 | ₩131,764 | ₩131,992 | -3.18% | 771만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,640 | ₩143,315 | ₩136,293 | ₩137,754 | -2.74% | 814.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,546 | ₩143,449 | ₩140,153 | ₩143,288 | +1.23% | 456.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩141,439 | ₩143,302 | ₩139,885 | ₩142,404 | +0.68% | 402.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩140,836 | ₩143,235 | ₩139,603 | ₩141,466 | +0.45% | 457.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,126 | ₩141,734 | ₩137,419 | ₩141,412 | +0.92% | 517.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,503 | ₩143,891 | ₩139,362 | ₩140,367 | -2.19% | 442.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩141,546 | ₩144,856 | ₩141,158 | ₩143,355 | +1.28% | 301.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩143,355 | ₩144,695 | ₩142,605 | ₩143,302 | -0.04% | 415.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩138,920 | ₩143,891 | ₩138,839 | ₩143,717 | +3.45% | 415만 |
|---|
| 2025.12.29–2026.01.02 | ₩139,925 | ₩140,461 | ₩137,808 | ₩138,719 | -0.86% | 227.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,268 | ₩140,461 | ₩139,174 | ₩140,287 | +0.73% | 293.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩142,082 | ₩142,230 | ₩139,791 | ₩140,689 | -0.98% | 429.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,091 | ₩143,168 | ₩139,295 | ₩141,453 | +0.26% | 476.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,392 | ₩141,573 | ₩137,392 | ₩140,957 | +2.59% | 337.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,752 | ₩138,478 | ₩134,283 | ₩138,344 | +2.67% | 254만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,176 | ₩135,047 | ₩131,094 | ₩134,310 | +0.10% | 538만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,846 | ₩137,339 | ₩133,493 | ₩134,431 | -0.31% | 390.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,870 | ₩136,870 | ₩132,689 | ₩134,029 | -2.08% | 530.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,464 | ₩138,571 | ₩134,672 | ₩136,320 | -1.55% | 489.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩135,154 | ₩138,411 | ₩135,128 | ₩137,633 | +1.83% | 433.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,649 | ₩135,208 | ₩131,778 | ₩134,511 | +1.40% | 509.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,766 | ₩135,181 | ₩131,322 | ₩131,322 | -2.56% | 160.1만 |
|---|