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 | ₩145,868 | ₩146,190 | ₩145,479 | ₩145,828 | -0.03% | 40.5만 |
| 2026.10.08 | ₩143,897 | ₩145,439 | ₩143,870 | ₩145,359 | +1.02% | 33.6만 |
| 2026.10.07 | ₩144,567 | ₩144,769 | ₩143,709 | ₩144,380 | -0.13% | 29.8만 |
| 2026.10.06 | ₩144,903 | ₩145,654 | ₩144,822 | ₩145,157 | +0.18% | 28.9만 |
| 2026.10.05 | ₩142,529 | ₩144,554 | ₩142,529 | ₩144,514 | +1.39% | 29.7만 |
| 2026.10.02 | ₩142,663 | ₩143,106 | ₩142,033 | ₩142,448 | -0.15% | 31만 |
| 2026.10.01 | ₩142,194 | ₩142,985 | ₩141,309 | ₩142,100 | -0.07% | 43.9만 |
| 2026.09.30 | ₩142,851 | ₩142,931 | ₩141,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,765 |
| -0.76% |
| 33.1만 |
| 2026.09.29 | ₩143,025 | ₩143,226 | ₩141,952 | ₩142,690 | -0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩143,508 | ₩144,286 | ₩142,542 | ₩143,763 | +0.18% | 42.2만 |
|---|
| 2026.09.25 | ₩143,843 | ₩144,594 | ₩143,494 | ₩144,353 | +0.35% | 26.6만 |
|---|
| 2026.09.24 | ₩144,621 | ₩144,916 | ₩143,374 | ₩143,696 | -0.64% | 45.1만 |
|---|
| 2026.09.23 | ₩145,734 | ₩146,016 | ₩144,822 | ₩144,889 | -0.58% | 44.3만 |
|---|
| 2026.09.22 | ₩146,539 | ₩146,901 | ₩145,667 | ₩146,056 | -0.33% | 40.1만 |
|---|
| 2026.09.21 | ₩144,929 | ₩145,949 | ₩144,192 | ₩145,627 | +0.48% | 34만 |
|---|
| 2026.09.18 | ₩144,809 | ₩144,929 | ₩144,031 | ₩144,259 | -0.38% | 95.7만 |
|---|
| 2026.09.17 | ₩146,083 | ₩146,136 | ₩144,983 | ₩145,198 | -0.61% | 34.2만 |
|---|
| 2026.09.16 | ₩146,284 | ₩146,472 | ₩144,608 | ₩145,224 | -0.72% | 39.1만 |
|---|
| 2026.09.15 | ₩146,767 | ₩146,914 | ₩145,949 | ₩146,338 | -0.29% | 30.4만 |
|---|
| 2026.09.14 | ₩146,163 | ₩147,813 | ₩146,163 | ₩147,410 | +0.85% | 36.6만 |
|---|
| 2026.09.11 | ₩146,257 | ₩146,257 | ₩145,211 | ₩145,560 | -0.48% | 45.6만 |
|---|
| 2026.09.10 | ₩145,144 | ₩145,989 | ₩145,050 | ₩145,131 | -0.01% | 56.6만 |
|---|
| 2026.09.09 | ₩146,968 | ₩146,968 | ₩145,774 | ₩146,123 | -0.57% | 34.3만 |
|---|
| 2026.09.08 | ₩148,966 | ₩149,033 | ₩147,290 | ₩147,370 | -1.07% | 43.7만 |
|---|
| 2026.09.04 | ₩150,240 | ₩150,294 | ₩149,395 | ₩149,838 | -0.27% | 32.7만 |
|---|
| 2026.09.03 | ₩152,024 | ₩152,748 | ₩150,562 | ₩151,943 | -0.05% | 43만 |
|---|
| 2026.09.02 | ₩151,072 | ₩151,943 | ₩150,790 | ₩150,991 | -0.05% | 40.2만 |
|---|
| 2026.09.01 | ₩152,641 | ₩152,936 | ₩151,018 | ₩151,259 | -0.90% | 34.9만 |
|---|
| 2026.08.31 | ₩153,807 | ₩153,968 | ₩153,150 | ₩153,485 | -0.21% | 43.7만 |
|---|
| 2026.08.28 | ₩154,505 | ₩154,961 | ₩153,995 | ₩154,210 | -0.19% | 47.5만 |
|---|
| 2026.08.27 | ₩153,378 | ₩155,001 | ₩153,338 | ₩154,411 | +0.67% | 40.8만 |
|---|
| 2026.08.26 | ₩152,413 | ₩153,190 | ₩152,051 | ₩152,694 | +0.18% | 39.4만 |
|---|
| 2026.08.25 | ₩153,459 | ₩153,459 | ₩152,708 | ₩152,976 | -0.31% | 46.4만 |
|---|
| 2026.08.24 | ₩153,405 | ₩154,290 | ₩153,311 | ₩153,727 | +0.21% | 83.4만 |
|---|
| 2026.08.21 | ₩152,413 | ₩153,673 | ₩151,983 | ₩153,445 | +0.68% | 48만 |
|---|
| 2026.08.20 | ₩152,091 | ₩153,083 | ₩151,930 | ₩151,997 | -0.06% | 65.7만 |
|---|
| 2026.08.19 | ₩151,219 | ₩153,445 | ₩151,219 | ₩153,003 | +1.18% | 58.1만 |
|---|
| 2026.08.18 | ₩150,468 | ₩151,219 | ₩150,066 | ₩150,186 | -0.19% | 113.6만 |
|---|
| 2026.08.17 | ₩151,769 | ₩151,769 | ₩150,026 | ₩150,079 | -1.11% | 52.2만 |
|---|
| 2026.08.14 | ₩153,083 | ₩153,190 | ₩152,279 | ₩152,399 | -0.45% | 38.1만 |
|---|
| 2026.08.13 | ₩152,091 | ₩153,445 | ₩151,688 | ₩153,298 | +0.79% | 51.6만 |
|---|
| 2026.08.12 | ₩151,313 | ₩151,568 | ₩150,495 | ₩151,393 | +0.05% | 65.3만 |
|---|
| 2026.08.11 | ₩151,434 | ₩152,064 | ₩150,803 | ₩151,608 | +0.12% | 45.9만 |
|---|
| 2026.08.10 | ₩150,253 | ₩151,608 | ₩150,186 | ₩151,581 | +0.88% | 68만 |
|---|
| 2026.08.07 | ₩149,248 | ₩150,696 | ₩149,221 | ₩150,562 | +0.88% | 82.2만 |
|---|
| 2026.08.06 | ₩148,617 | ₩149,006 | ₩147,558 | ₩148,363 | -0.17% | 50.9만 |
|---|
| 2026.08.05 | ₩150,253 | ₩150,616 | ₩148,658 | ₩149,274 | -0.65% | 134.5만 |
|---|
| 2026.08.04 | ₩146,874 | ₩149,382 | ₩146,874 | ₩149,127 | +1.53% | 45.6만 |
|---|
| 2026.08.03 | ₩146,110 | ₩147,625 | ₩146,110 | ₩146,914 | +0.55% | 60.8만 |
|---|
| 2026.07.31 | ₩144,809 | ₩145,292 | ₩143,736 | ₩144,943 | +0.09% | 77.4만 |
|---|
| 2026.07.30 | ₩144,943 | ₩144,943 | ₩142,971 | ₩144,621 | -0.22% | 58.2만 |
|---|
| 2026.07.29 | ₩144,460 | ₩146,498 | ₩144,460 | ₩144,715 | +0.18% | 64.4만 |
|---|
| 2026.07.28 | ₩143,334 | ₩145,788 | ₩143,334 | ₩145,037 | +1.19% | 54만 |
|---|
| 2026.07.27 | ₩141,805 | ₩142,784 | ₩141,791 | ₩142,489 | +0.48% | 48.1만 |
|---|
| 2026.07.24 | ₩139,632 | ₩141,107 | ₩139,418 | ₩140,316 | +0.49% | 55.9만 |
|---|
| 2026.07.23 | ₩139,766 | ₩140,289 | ₩138,680 | ₩139,377 | -0.28% | 48.1만 |
|---|
| 2026.07.22 | ₩140,960 | ₩141,148 | ₩139,739 | ₩140,021 | -0.67% | 70.4만 |
|---|
| 2026.07.21 | ₩141,644 | ₩141,657 | ₩140,477 | ₩140,799 | -0.60% | 92.6만 |
|---|
| 2026.07.20 | ₩142,851 | ₩143,106 | ₩141,872 | ₩142,341 | -0.36% | 49.7만 |
|---|
| 2026.07.17 | ₩143,414 | ₩144,715 | ₩142,314 | ₩142,502 | -0.64% | 53만 |
|---|
| 2026.07.16 | ₩142,516 | ₩144,366 | ₩142,516 | ₩144,286 | +1.24% | 66.6만 |
|---|
| 2026.07.15 | ₩142,596 | ₩143,749 | ₩142,207 | ₩142,355 | -0.17% | 62.3만 |
|---|
| 2026.07.14 | ₩142,140 | ₩142,623 | ₩141,550 | ₩141,899 | -0.17% | 68만 |
|---|
| 2026.07.13 | ₩142,261 | ₩143,468 | ₩142,261 | ₩142,676 | +0.29% | 56.3만 |
|---|
| 2026.07.10 | ₩142,167 | ₩142,851 | ₩141,657 | ₩142,502 | +0.24% | 43.4만 |
|---|
| 2026.07.09 | ₩140,115 | ₩141,791 | ₩139,418 | ₩141,738 | +1.16% | 60.2만 |
|---|
| 2026.07.08 | ₩141,215 | ₩141,309 | ₩139,847 | ₩140,370 | -0.60% | 57.8만 |
|---|
| 2026.07.07 | ₩142,985 | ₩143,857 | ₩142,086 | ₩142,167 | -0.57% | 110.4만 |
|---|
| 2026.07.06 | ₩142,261 | ₩142,676 | ₩141,241 | ₩142,314 | +0.04% | 63.7만 |
|---|
| 2026.07.02 | ₩141,711 | ₩142,730 | ₩141,671 | ₩142,542 | +0.59% | 74.3만 |
|---|
| 2026.07.01 | ₩139,592 | ₩141,939 | ₩139,592 | ₩141,040 | +1.04% | 90.6만 |
|---|
| 2026.06.30 | ₩138,707 | ₩139,592 | ₩138,358 | ₩139,418 | +0.51% | 68.1만 |
|---|
| 2026.06.29 | ₩139,230 | ₩139,766 | ₩138,667 | ₩139,082 | -0.11% | 76.1만 |
|---|
| 2026.06.26 | ₩136,588 | ₩138,988 | ₩136,588 | ₩138,291 | +1.25% | 62.9만 |
|---|
| 2026.06.25 | ₩137,433 | ₩138,935 | ₩136,829 | ₩137,004 | -0.31% | 67.1만 |
|---|
| 2026.06.24 | ₩135,837 | ₩138,036 | ₩135,837 | ₩136,977 | +0.84% | 74.1만 |
|---|
| 2026.06.23 | ₩134,898 | ₩136,052 | ₩134,898 | ₩135,555 | +0.49% | 67.3만 |
|---|
| 2026.06.22 | ₩136,762 | ₩137,044 | ₩135,260 | ₩135,435 | -0.97% | 95.7만 |
|---|
| 2026.06.18 | ₩136,695 | ₩137,352 | ₩136,212 | ₩136,950 | +0.19% | 104.6만 |
|---|
| 2026.06.17 | ₩138,667 | ₩139,579 | ₩135,569 | ₩135,850 | -2.03% | 120.2만 |
|---|
| 2026.06.16 | ₩139,243 | ₩139,954 | ₩138,828 | ₩138,948 | -0.21% | 63.3만 |
|---|
| 2026.06.15 | ₩139,351 | ₩140,330 | ₩139,297 | ₩139,458 | +0.08% | 77.8만 |
|---|
| 2026.06.12 | ₩137,554 | ₩138,291 | ₩136,481 | ₩137,969 | +0.30% | 65.2만 |
|---|
| 2026.06.11 | ₩135,985 | ₩137,835 | ₩135,220 | ₩137,406 | +1.05% | 122.2만 |
|---|
| 2026.06.10 | ₩136,655 | ₩138,063 | ₩135,837 | ₩135,837 | -0.60% | 81.8만 |
|---|
| 2026.06.09 | ₩136,789 | ₩138,653 | ₩135,247 | ₩137,607 | +0.60% | 115.2만 |
|---|
| 2026.06.08 | ₩137,406 | ₩137,594 | ₩136,333 | ₩136,467 | -0.68% | 54.3만 |
|---|
| 2026.06.05 | ₩138,211 | ₩138,801 | ₩136,467 | ₩136,856 | -0.98% | 85만 |
|---|
| 2026.06.04 | ₩138,050 | ₩139,579 | ₩138,050 | ₩138,787 | +0.53% | 80.2만 |
|---|
| 2026.06.03 | ₩138,465 | ₩138,465 | ₩137,366 | ₩137,580 | -0.64% | 90.7만 |
|---|
| 2026.06.02 | ₩139,605 | ₩139,981 | ₩138,640 | ₩139,498 | -0.08% | 88.9만 |
|---|
| 2026.06.01 | ₩139,297 | ₩140,786 | ₩138,921 | ₩140,558 | +0.90% | 102.8만 |
|---|
| 2026.05.29 | ₩138,372 | ₩139,552 | ₩137,916 | ₩139,096 | +0.52% | 66.8만 |
|---|
| 2026.05.28 | ₩136,963 | ₩138,291 | ₩136,105 | ₩138,036 | +0.78% | 68.8만 |
|---|
| 2026.05.27 | ₩136,937 | ₩137,889 | ₩136,440 | ₩136,642 | -0.22% | 77.6만 |
|---|
| 2026.05.26 | ₩137,299 | ₩137,486 | ₩136,682 | ₩136,923 | -0.27% | 62.8만 |
|---|
| 2026.05.22 | ₩136,642 | ₩137,889 | ₩136,333 | ₩137,111 | +0.34% | 69.8만 |
|---|
| 2026.05.21 | ₩134,818 | ₩135,985 | ₩133,571 | ₩135,743 | +0.69% | 80.8만 |
|---|
| 2026.05.20 | ₩133,799 | ₩135,676 | ₩132,525 | ₩135,636 | +1.37% | 113.9만 |
|---|
| 2026.05.19 | ₩134,456 | ₩135,488 | ₩133,705 | ₩133,772 | -0.51% | 113.4만 |
|---|
| 2026.05.18 | ₩133,168 | ₩135,274 | ₩133,155 | ₩134,657 | +1.12% | 123.5만 |
|---|
| 2026.05.15 | ₩133,048 | ₩133,825 | ₩132,793 | ₩133,155 | +0.08% | 99.1만 |
|---|
| 2026.05.14 | ₩133,678 | ₩134,576 | ₩133,141 | ₩133,705 | +0.02% | 88.8만 |
|---|
| 2026.05.13 | ₩133,678 | ₩133,678 | ₩132,726 | ₩133,383 | -0.22% | 75.4만 |
|---|
| 2026.05.12 | ₩134,080 | ₩134,362 | ₩133,021 | ₩134,000 | -0.06% | 84.2만 |
|---|
| 2026.05.11 | ₩135,743 | ₩135,877 | ₩134,000 | ₩134,161 | -1.17% | 95.2만 |
|---|
| 2026.05.08 | ₩136,333 | ₩136,454 | ₩134,952 | ₩136,159 | -0.13% | 60.3만 |
|---|
| 2026.05.07 | ₩136,320 | ₩137,285 | ₩135,783 | ₩136,280 | -0.03% | 94.2만 |
|---|
| 2026.05.06 | ₩134,791 | ₩135,689 | ₩134,389 | ₩135,435 | +0.48% | 173.4만 |
|---|
| 2026.05.05 | ₩133,691 | ₩134,389 | ₩132,377 | ₩134,000 | +0.23% | 108.3만 |
|---|
| 2026.05.04 | ₩133,919 | ₩134,818 | ₩133,021 | ₩133,195 | -0.54% | 93.5만 |
|---|
| 2026.05.01 | ₩135,743 | ₩136,065 | ₩134,187 | ₩134,241 | -1.11% | 101.4만 |
|---|
| 2026.04.30 | ₩133,959 | ₩134,778 | ₩133,007 | ₩134,603 | +0.48% | 99.2만 |
|---|
| 2026.04.29 | ₩134,482 | ₩134,536 | ₩133,436 | ₩134,067 | -0.31% | 68.1만 |
|---|
| 2026.04.28 | ₩135,046 | ₩135,716 | ₩134,080 | ₩134,228 | -0.61% | 66.5만 |
|---|
| 2026.04.27 | ₩135,220 | ₩136,186 | ₩135,220 | ₩135,354 | +0.10% | 100.9만 |
|---|
| 2026.04.24 | ₩135,408 | ₩135,542 | ₩134,751 | ₩135,408 | 0.00% | 107.7만 |
|---|
| 2026.04.23 | ₩135,609 | ₩135,864 | ₩133,691 | ₩135,113 | -0.37% | 154.7만 |
|---|
| 2026.04.22 | ₩137,728 | ₩137,929 | ₩136,105 | ₩136,414 | -0.95% | 101.7만 |
|---|
| 2026.04.21 | ₩137,621 | ₩138,533 | ₩136,038 | ₩136,293 | -0.96% | 80.9만 |
|---|
| 2026.04.20 | ₩136,923 | ₩137,607 | ₩136,749 | ₩137,446 | +0.38% | 65.6만 |
|---|
| 2026.04.17 | ₩136,789 | ₩138,318 | ₩136,789 | ₩137,191 | +0.29% | 92.8만 |
|---|
| 2026.04.16 | ₩135,837 | ₩136,601 | ₩135,220 | ₩135,649 | -0.14% | 71.2만 |
|---|
| 2026.04.15 | ₩134,804 | ₩135,810 | ₩134,536 | ₩135,461 | +0.49% | 75.8만 |
|---|
| 2026.04.14 | ₩133,463 | ₩134,684 | ₩133,369 | ₩134,429 | +0.72% | 56만 |
|---|
| 2026.04.13 | ₩130,473 | ₩133,222 | ₩130,204 | ₩133,182 | +2.08% | 72.3만 |
|---|
| 2026.04.10 | ₩132,793 | ₩132,793 | ₩130,674 | ₩130,942 | -1.39% | 85만 |
|---|
| 2026.04.09 | ₩131,680 | ₩132,940 | ₩130,701 | ₩132,578 | +0.68% | 117.2만 |
|---|
| 2026.04.08 | ₩132,833 | ₩133,490 | ₩131,720 | ₩132,229 | -0.45% | 79.6만 |
|---|
| 2026.04.07 | ₩129,534 | ₩129,802 | ₩128,528 | ₩129,360 | -0.13% | 215.6만 |
|---|
| 2026.04.06 | ₩129,199 | ₩130,124 | ₩129,038 | ₩130,044 | +0.65% | 73만 |
|---|
| 2026.04.02 | ₩127,737 | ₩130,500 | ₩127,321 | ₩129,494 | +1.38% | 109.2만 |
|---|
| 2026.04.01 | ₩130,003 | ₩130,285 | ₩128,877 | ₩129,346 | -0.51% | 154.6만 |
|---|
| 2026.03.31 | ₩128,153 | ₩129,990 | ₩127,187 | ₩129,681 | +1.19% | 196.1만 |
|---|
| 2026.03.30 | ₩127,603 | ₩128,273 | ₩126,436 | ₩126,973 | -0.49% | 139.7만 |
|---|
| 2026.03.27 | ₩128,193 | ₩128,273 | ₩126,154 | ₩126,449 | -1.36% | 122.5만 |
|---|
| 2026.03.26 | ₩128,890 | ₩130,795 | ₩128,850 | ₩128,971 | +0.06% | 186.4만 |
|---|
| 2026.03.25 | ₩130,540 | ₩131,023 | ₩128,461 | ₩129,789 | -0.58% | 99.2만 |
|---|
| 2026.03.24 | ₩129,896 | ₩130,245 | ₩128,716 | ₩129,266 | -0.49% | 162.8만 |
|---|
| 2026.03.23 | ₩132,055 | ₩133,048 | ₩130,821 | ₩130,821 | -0.93% | 251.7만 |
|---|
| 2026.03.20 | ₩131,438 | ₩131,438 | ₩129,453 | ₩130,204 | -0.94% | 145.4만 |
|---|
| 2026.03.19 | ₩130,848 | ₩132,297 | ₩130,714 | ₩131,385 | +0.41% | 189.7만 |
|---|
| 2026.03.18 | ₩133,329 | ₩133,463 | ₩131,787 | ₩131,827 | -1.13% | 107.5만 |
|---|
| 2026.03.17 | ₩133,986 | ₩135,233 | ₩133,892 | ₩133,959 | -0.02% | 101.4만 |
|---|
| 2026.03.16 | ₩133,088 | ₩134,040 | ₩132,940 | ₩133,343 | +0.19% | 110.4만 |
|---|
| 2026.03.13 | ₩132,578 | ₩133,530 | ₩131,867 | ₩132,095 | -0.36% | 128.3만 |
|---|
| 2026.03.12 | ₩134,094 | ₩134,496 | ₩132,015 | ₩132,015 | -1.55% | 179.9만 |
|---|
| 2026.03.11 | ₩136,347 | ₩136,668 | ₩134,710 | ₩135,180 | -0.86% | 113.1만 |
|---|
| 2026.03.10 | ₩137,500 | ₩138,077 | ₩135,649 | ₩136,333 | -0.85% | 165만 |
|---|
| 2026.03.09 | ₩136,427 | ₩138,157 | ₩134,563 | ₩137,782 | +0.99% | 184.8만 |
|---|
| 2026.03.06 | ₩137,688 | ₩138,211 | ₩136,400 | ₩137,862 | +0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩140,035 | ₩140,745 | ₩138,626 | ₩139,190 | -0.60% | 187.6만 |
|---|
| 2026.03.04 | ₩141,751 | ₩141,966 | ₩140,826 | ₩140,946 | -0.57% | 144만 |
|---|
| 2026.03.03 | ₩140,477 | ₩142,100 | ₩139,243 | ₩141,268 | +0.56% | 197.8만 |
|---|
| 2026.03.02 | ₩141,751 | ₩143,427 | ₩141,671 | ₩142,757 | +0.71% | 128.2만 |
|---|
| 2026.02.27 | ₩141,939 | ₩143,468 | ₩141,778 | ₩143,401 | +1.03% | 89.1만 |
|---|
| 2026.02.26 | ₩142,717 | ₩143,562 | ₩142,288 | ₩143,481 | +0.54% | 111.5만 |
|---|
| 2026.02.25 | ₩142,274 | ₩142,516 | ₩141,335 | ₩142,314 | +0.03% | 79.9만 |
|---|
| 2026.02.24 | ₩141,054 | ₩142,945 | ₩141,054 | ₩142,368 | +0.93% | 82.5만 |
|---|
| 2026.02.23 | ₩141,657 | ₩142,046 | ₩140,263 | ₩141,121 | -0.38% | 93.9만 |
|---|
| 2026.02.20 | ₩141,657 | ₩143,414 | ₩141,483 | ₩142,516 | +0.61% | 122.7만 |
|---|
| 2026.02.19 | ₩142,046 | ₩142,368 | ₩141,389 | ₩142,368 | +0.23% | 78.4만 |
|---|
| 2026.02.18 | ₩141,228 | ₩142,462 | ₩140,866 | ₩142,301 | +0.76% | 74.8만 |
|---|
| 2026.02.17 | ₩141,550 | ₩142,381 | ₩139,994 | ₩141,201 | -0.25% | 127만 |
|---|
| 2026.02.13 | ₩140,853 | ₩142,381 | ₩140,571 | ₩141,577 | +0.51% | 148.8만 |
|---|
| 2026.02.12 | ₩142,113 | ₩142,462 | ₩139,713 | ₩140,182 | -1.36% | 108.5만 |
|---|
| 2026.02.11 | ₩142,717 | ₩142,717 | ₩140,946 | ₩141,765 | -0.67% | 75.8만 |
|---|
| 2026.02.10 | ₩141,966 | ₩143,347 | ₩141,818 | ₩142,194 | +0.16% | 69만 |
|---|
| 2026.02.09 | ₩140,946 | ₩142,073 | ₩140,330 | ₩141,805 | +0.61% | 55.8만 |
|---|
| 2026.02.06 | ₩139,847 | ₩141,684 | ₩139,766 | ₩141,523 | +1.20% | 89.6만 |
|---|
| 2026.02.05 | ₩140,008 | ₩140,759 | ₩138,761 | ₩139,056 | -0.68% | 109.3만 |
|---|
| 2026.02.04 | ₩138,962 | ₩141,845 | ₩138,962 | ₩141,362 | +1.73% | 130.4만 |
|---|
| 2026.02.03 | ₩140,423 | ₩140,893 | ₩137,527 | ₩138,707 | -1.22% | 99.9만 |
|---|
| 2026.02.02 | ₩140,236 | ₩141,241 | ₩139,941 | ₩140,973 | +0.53% | 88.2만 |
|---|
| 2026.01.30 | ₩140,209 | ₩140,920 | ₩139,471 | ₩140,477 | +0.19% | 92.8만 |
|---|
| 2026.01.29 | ₩141,818 | ₩141,992 | ₩139,820 | ₩140,839 | -0.69% | 101.4만 |
|---|
| 2026.01.28 | ₩143,173 | ₩143,696 | ₩142,073 | ₩142,274 | -0.63% | 117.6만 |
|---|
| 2026.01.27 | ₩143,575 | ₩143,924 | ₩143,146 | ₩143,387 | -0.13% | 74.9만 |
|---|
| 2026.01.26 | ₩143,615 | ₩144,004 | ₩143,468 | ₩143,709 | +0.07% | 56.2만 |
|---|
| 2026.01.23 | ₩144,111 | ₩144,272 | ₩143,119 | ₩143,468 | -0.45% | 61.1만 |
|---|
| 2026.01.22 | ₩143,843 | ₩144,970 | ₩143,843 | ₩144,232 | +0.27% | 62.1만 |
|---|
| 2026.01.21 | ₩142,060 | ₩143,722 | ₩141,724 | ₩143,387 | +0.93% | 96.8만 |
|---|
| 2026.01.20 | ₩141,657 | ₩142,650 | ₩141,268 | ₩141,537 | -0.09% | 81.4만 |
|---|
| 2026.01.16 | ₩144,353 | ₩144,460 | ₩143,374 | ₩143,414 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩144,554 | ₩144,809 | ₩143,562 | ₩144,393 | -0.11% | 104.3만 |
|---|
| 2026.01.14 | ₩142,958 | ₩143,897 | ₩142,784 | ₩143,857 | +0.63% | 90.4만 |
|---|
| 2026.01.13 | ₩144,192 | ₩144,339 | ₩142,717 | ₩143,226 | -0.67% | 75.9만 |
|---|
| 2026.01.12 | ₩143,468 | ₩144,085 | ₩143,146 | ₩143,924 | +0.32% | 65.2만 |
|---|
| 2026.01.09 | ₩142,757 | ₩144,004 | ₩142,542 | ₩143,830 | +0.75% | 70.4만 |
|---|
| 2026.01.08 | ₩141,148 | ₩142,891 | ₩140,839 | ₩142,542 | +0.99% | 72.4만 |
|---|
| 2026.01.07 | ₩142,247 | ₩142,811 | ₩141,094 | ₩141,148 | -0.77% | 84.3만 |
|---|
| 2026.01.06 | ₩140,383 | ₩142,422 | ₩140,370 | ₩142,288 | +1.36% | 87.4만 |
|---|
| 2026.01.05 | ₩139,029 | ₩141,215 | ₩138,948 | ₩140,611 | +1.14% | 100.6만 |
|---|
| 2026.01.02 | ₩139,485 | ₩139,485 | ₩137,916 | ₩138,828 | -0.47% | 86.1만 |
|---|
| 2025.12.31 | ₩139,766 | ₩139,766 | ₩138,841 | ₩138,881 | -0.63% | 36.7만 |
|---|
| 2025.12.30 | ₩139,874 | ₩140,289 | ₩139,699 | ₩139,887 | +0.01% | 46.9만 |
|---|
| 2025.12.29 | ₩140,035 | ₩140,571 | ₩139,672 | ₩139,994 | -0.03% | 57.6만 |
|---|
| 2025.12.26 | ₩140,316 | ₩140,490 | ₩139,900 | ₩140,397 | +0.06% | 69.4만 |
|---|
| 2025.12.24 | ₩139,766 | ₩140,571 | ₩139,766 | ₩140,410 | +0.46% | 59.9만 |
|---|
| 2025.12.23 | ₩140,035 | ₩140,142 | ₩139,364 | ₩139,726 | -0.22% | 54.5만 |
|---|
| 2025.12.22 | ₩139,377 | ₩140,423 | ₩139,284 | ₩140,249 | +0.63% | 109.9만 |
|---|
| 2025.12.19 | ₩140,128 | ₩141,309 | ₩140,128 | ₩140,799 | +0.48% | 70.2만 |
|---|
| 2025.12.18 | ₩140,799 | ₩141,630 | ₩140,048 | ₩140,464 | -0.24% | 80.5만 |
|---|
| 2025.12.17 | ₩140,866 | ₩141,778 | ₩139,900 | ₩140,008 | -0.61% | 81.4만 |
|---|
| 2025.12.16 | ₩141,523 | ₩141,832 | ₩140,169 | ₩140,879 | -0.45% | 98.7만 |
|---|
| 2025.12.15 | ₩142,194 | ₩142,341 | ₩141,027 | ₩141,630 | -0.40% | 99.1만 |
|---|
| 2025.12.12 | ₩142,811 | ₩143,280 | ₩141,255 | ₩141,563 | -0.87% | 116.2만 |
|---|
| 2025.12.11 | ₩141,617 | ₩142,730 | ₩141,617 | ₩142,663 | +0.74% | 92만 |
|---|
| 2025.12.10 | ₩139,431 | ₩142,261 | ₩139,431 | ₩141,845 | +1.73% | 106.8만 |
|---|
| 2025.12.09 | ₩139,820 | ₩140,450 | ₩139,404 | ₩139,431 | -0.28% | 96.3만 |
|---|
| 2025.12.08 | ₩141,201 | ₩141,268 | ₩139,753 | ₩139,900 | -0.92% | 65.4만 |
|---|
| 2025.12.05 | ₩140,745 | ₩141,684 | ₩140,745 | ₩141,067 | +0.23% | 63.8만 |
|---|
| 2025.12.04 | ₩140,410 | ₩140,853 | ₩139,766 | ₩140,732 | +0.23% | 80만 |
|---|
| 2025.12.03 | ₩138,948 | ₩140,517 | ₩138,948 | ₩140,410 | +1.05% | 72만 |
|---|
| 2025.12.02 | ₩138,237 | ₩139,190 | ₩137,768 | ₩138,653 | +0.30% | 64만 |
|---|
| 2025.12.01 | ₩137,500 | ₩138,653 | ₩137,500 | ₩137,661 | +0.12% | 57.9만 |
|---|
| 2025.11.28 | ₩138,036 | ₩138,586 | ₩137,996 | ₩138,452 | +0.30% | 33.8만 |
|---|
| 2025.11.26 | ₩137,352 | ₩138,425 | ₩137,178 | ₩137,983 | +0.46% | 75.2만 |
|---|
| 2025.11.25 | ₩135,421 | ₩137,956 | ₩135,421 | ₩137,714 | +1.69% | 63.8만 |
|---|
| 2025.11.24 | ₩134,858 | ₩135,757 | ₩134,389 | ₩135,180 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩131,760 | ₩135,153 | ₩131,760 | ₩134,415 | +2.02% | 119.6만 |
|---|
| 2025.11.20 | ₩133,772 | ₩134,389 | ₩131,197 | ₩131,264 | -1.87% | 152.1만 |
|---|
| 2025.11.19 | ₩132,927 | ₩133,423 | ₩132,189 | ₩132,739 | -0.14% | 89.7만 |
|---|
| 2025.11.18 | ₩132,578 | ₩133,584 | ₩132,176 | ₩132,913 | +0.25% | 87.4만 |
|---|
| 2025.11.17 | ₩134,281 | ₩134,912 | ₩132,739 | ₩133,074 | -0.90% | 89.2만 |
|---|
| 2025.11.14 | ₩133,973 | ₩135,475 | ₩133,812 | ₩134,536 | +0.42% | 90.8만 |
|---|
| 2025.11.13 | ₩136,266 | ₩136,990 | ₩135,006 | ₩135,207 | -0.78% | 76.5만 |
|---|
| 2025.11.12 | ₩136,575 | ₩137,446 | ₩136,534 | ₩136,682 | +0.08% | 65.7만 |
|---|
| 2025.11.11 | ₩134,979 | ₩136,628 | ₩134,965 | ₩136,266 | +0.95% | 65.4만 |
|---|
| 2025.11.10 | ₩134,952 | ₩135,166 | ₩133,597 | ₩134,898 | -0.04% | 92.3만 |
|---|
| 2025.11.07 | ₩133,557 | ₩134,147 | ₩132,793 | ₩134,134 | +0.43% | 134.9만 |
|---|
| 2025.11.06 | ₩134,898 | ₩135,314 | ₩133,584 | ₩133,866 | -0.77% | 89.5만 |
|---|
| 2025.11.05 | ₩134,295 | ₩135,770 | ₩133,973 | ₩135,287 | +0.74% | 131.8만 |
|---|
| 2025.11.04 | ₩134,831 | ₩135,622 | ₩134,576 | ₩134,710 | -0.09% | 84.9만 |
|---|
| 2025.11.03 | ₩136,977 | ₩136,977 | ₩134,965 | ₩135,770 | -0.88% | 89.4만 |
|---|
| 2025.10.31 | ₩135,502 | ₩136,803 | ₩134,778 | ₩136,427 | +0.68% | 88.8만 |
|---|
| 2025.10.30 | ₩135,488 | ₩136,977 | ₩135,448 | ₩135,542 | +0.04% | 96.8만 |
|---|
| 2025.10.29 | ₩137,004 | ₩137,191 | ₩135,394 | ₩135,797 | -0.88% | 136.9만 |
|---|
| 2025.10.28 | ₩138,090 | ₩138,090 | ₩136,682 | ₩136,709 | -1.00% | 92.6만 |
|---|
| 2025.10.27 | ₩138,573 | ₩138,680 | ₩137,473 | ₩137,916 | -0.47% | 74.1만 |
|---|
| 2025.10.24 | ₩138,492 | ₩138,519 | ₩137,728 | ₩137,741 | -0.54% | 68.5만 |
|---|
| 2025.10.23 | ₩136,870 | ₩137,647 | ₩136,668 | ₩137,513 | +0.47% | 73.4만 |
|---|
| 2025.10.22 | ₩137,111 | ₩137,500 | ₩136,159 | ₩136,239 | -0.64% | 99.8만 |
|---|
| 2025.10.21 | ₩136,534 | ₩137,808 | ₩136,347 | ₩137,312 | +0.57% | 107.6만 |
|---|
| 2025.10.20 | ₩135,260 | ₩136,561 | ₩135,233 | ₩136,186 | +0.68% | 84.7만 |
|---|
| 2025.10.17 | ₩133,571 | ₩134,778 | ₩133,504 | ₩134,617 | +0.78% | 98.7만 |
|---|
| 2025.10.16 | ₩135,032 | ₩135,314 | ₩133,195 | ₩133,718 | -0.97% | 136.2만 |
|---|
| 2025.10.15 | ₩134,536 | ₩135,247 | ₩133,088 | ₩134,120 | -0.31% | 74.6만 |
|---|
| 2025.10.14 | ₩132,002 | ₩134,536 | ₩131,881 | ₩133,745 | +1.32% | 100.7만 |
|---|
| 2025.10.13 | ₩132,753 | ₩133,517 | ₩132,484 | ₩133,101 | +0.26% | 99.3만 |
|---|
| 2025.10.10 | ₩134,871 | ₩135,287 | ₩131,425 | ₩131,425 | -2.56% | 160.1만 |
|---|