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 | ₩142,529 | ₩146,190 | ₩142,529 | ₩145,828 | +2.31% | 162.4만 |
| 2026.09.28–2026.10.02 | ₩143,508 | ₩144,286 | ₩141,309 | ₩142,448 | -0.74% | 187.4만 |
| 2026.09.21–2026.09.25 | ₩144,929 | ₩146,901 | ₩143,374 | ₩144,353 | -0.40% | 190만 |
| 2026.09.14–2026.09.18 | ₩146,163 | ₩147,813 | ₩144,031 | ₩144,259 | -1.30% | 236.1만 |
| 2026.09.08–2026.09.11 | ₩148,966 | ₩149,033 | ₩145,050 | ₩145,560 | -2.29% | 180.2만 |
| 2026.08.31–2026.09.04 | ₩153,807 | ₩153,968 | ₩149,395 | ₩149,838 | -2.58% | 194.6만 |
| 2026.08.24–2026.08.28 | ₩153,405 | ₩155,001 | ₩152,051 | ₩154,210 | +0.52% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,769 |
| ₩153,673 |
| ₩150,026 |
| ₩153,445 |
| +1.10% |
| 337.7만 |
| 2026.08.10–2026.08.14 | ₩150,253 | ₩153,445 | ₩150,186 | ₩152,399 | +1.43% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩146,110 | ₩150,696 | ₩146,110 | ₩150,562 | +3.05% | 374만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,805 | ₩146,498 | ₩141,791 | ₩144,943 | +2.21% | 302.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,851 | ₩143,106 | ₩138,680 | ₩140,316 | -1.77% | 316.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,261 | ₩144,715 | ₩141,550 | ₩142,502 | +0.17% | 306.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,261 | ₩143,857 | ₩139,418 | ₩142,502 | +0.17% | 335.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,230 | ₩142,730 | ₩138,358 | ₩142,542 | +2.38% | 309.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,762 | ₩138,988 | ₩134,898 | ₩138,291 | +1.12% | 367만 |
|---|
| 2026.06.15–2026.06.18 | ₩139,351 | ₩140,330 | ₩135,569 | ₩136,950 | -1.72% | 365.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩137,406 | ₩138,653 | ₩135,220 | ₩137,969 | +0.41% | 438.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,297 | ₩140,786 | ₩136,467 | ₩136,856 | -1.75% | 447.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,299 | ₩139,552 | ₩136,105 | ₩139,096 | +1.31% | 275.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩133,168 | ₩137,889 | ₩132,525 | ₩137,111 | +2.96% | 501.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,743 | ₩135,877 | ₩132,726 | ₩133,155 | -1.91% | 442.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩133,919 | ₩137,285 | ₩132,377 | ₩136,159 | +1.67% | 529.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,220 | ₩136,186 | ₩133,007 | ₩134,241 | -0.72% | 436.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,923 | ₩138,533 | ₩133,691 | ₩135,408 | -1.11% | 510.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩130,473 | ₩138,318 | ₩130,204 | ₩137,191 | +5.15% | 368만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,199 | ₩133,490 | ₩128,528 | ₩130,942 | +1.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,603 | ₩130,500 | ₩126,436 | ₩129,494 | +1.48% | 599.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,055 | ₩133,048 | ₩126,154 | ₩126,449 | -4.24% | 822.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,088 | ₩135,233 | ₩129,453 | ₩130,204 | -2.17% | 654.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,427 | ₩138,157 | ₩131,867 | ₩132,095 | -3.18% | 771만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,751 | ₩143,427 | ₩136,400 | ₩137,862 | -2.74% | 814.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,657 | ₩143,562 | ₩140,263 | ₩143,401 | +1.23% | 456.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩141,550 | ₩143,414 | ₩139,994 | ₩142,516 | +0.68% | 402.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩140,946 | ₩143,347 | ₩139,713 | ₩141,577 | +0.45% | 457.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,236 | ₩141,845 | ₩137,527 | ₩141,523 | +0.92% | 517.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,615 | ₩144,004 | ₩139,471 | ₩140,477 | -2.19% | 442.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩141,657 | ₩144,970 | ₩141,268 | ₩143,468 | +1.28% | 301.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩143,468 | ₩144,809 | ₩142,717 | ₩143,414 | -0.04% | 415.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,029 | ₩144,004 | ₩138,948 | ₩143,830 | +3.45% | 415만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,035 | ₩140,571 | ₩137,916 | ₩138,828 | -0.86% | 227.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,377 | ₩140,571 | ₩139,284 | ₩140,397 | +0.73% | 293.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩142,194 | ₩142,341 | ₩139,900 | ₩140,799 | -0.98% | 429.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,201 | ₩143,280 | ₩139,404 | ₩141,563 | +0.26% | 476.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,500 | ₩141,684 | ₩137,500 | ₩141,067 | +2.59% | 337.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,858 | ₩138,586 | ₩134,389 | ₩138,452 | +2.67% | 254만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,281 | ₩135,153 | ₩131,197 | ₩134,415 | +0.10% | 538만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,952 | ₩137,446 | ₩133,597 | ₩134,536 | -0.31% | 390.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,977 | ₩136,977 | ₩132,793 | ₩134,134 | -2.08% | 530.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,573 | ₩138,680 | ₩134,778 | ₩136,427 | -1.55% | 489.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩135,260 | ₩138,519 | ₩135,233 | ₩137,741 | +1.83% | 433.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,753 | ₩135,314 | ₩131,881 | ₩134,617 | +1.40% | 509.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,871 | ₩135,287 | ₩131,425 | ₩131,425 | -2.56% | 160.1만 |
|---|