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 | ₩145,859 | ₩146,181 | ₩145,471 | ₩145,819 | -0.03% | 40.5만 |
| 2026.10.08 | ₩143,888 | ₩145,430 | ₩143,861 | ₩145,350 | +1.02% | 33.6만 |
| 2026.10.07 | ₩144,559 | ₩144,760 | ₩143,700 | ₩144,371 | -0.13% | 29.8만 |
| 2026.10.06 | ₩144,894 | ₩145,645 | ₩144,814 | ₩145,149 | +0.18% | 28.9만 |
| 2026.10.05 | ₩142,520 | ₩144,545 | ₩142,520 | ₩144,505 | +1.39% | 29.7만 |
| 2026.10.02 | ₩142,655 | ₩143,097 | ₩142,024 | ₩142,440 | -0.15% | 31만 |
| 2026.10.01 | ₩142,185 | ₩142,976 | ₩141,300 | ₩142,091 | -0.07% | 43.9만 |
| 2026.09.30 | ₩142,842 | ₩142,923 | ₩141,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,756 |
| -0.76% |
| 33.1만 |
| 2026.09.29 | ₩143,017 | ₩143,218 | ₩141,944 | ₩142,681 | -0.23% | 37.2만 |
|---|
| 2026.09.28 | ₩143,499 | ₩144,277 | ₩142,534 | ₩143,754 | +0.18% | 42.2만 |
|---|
| 2026.09.25 | ₩143,835 | ₩144,586 | ₩143,486 | ₩144,344 | +0.35% | 26.6만 |
|---|
| 2026.09.24 | ₩144,612 | ₩144,907 | ₩143,365 | ₩143,687 | -0.64% | 45.1만 |
|---|
| 2026.09.23 | ₩145,725 | ₩146,007 | ₩144,814 | ₩144,881 | -0.58% | 44.3만 |
|---|
| 2026.09.22 | ₩146,530 | ₩146,892 | ₩145,658 | ₩146,047 | -0.33% | 40.1만 |
|---|
| 2026.09.21 | ₩144,921 | ₩145,940 | ₩144,183 | ₩145,618 | +0.48% | 34만 |
|---|
| 2026.09.18 | ₩144,800 | ₩144,921 | ₩144,022 | ₩144,250 | -0.38% | 95.7만 |
|---|
| 2026.09.17 | ₩146,074 | ₩146,128 | ₩144,974 | ₩145,189 | -0.61% | 34.2만 |
|---|
| 2026.09.16 | ₩146,275 | ₩146,463 | ₩144,599 | ₩145,216 | -0.72% | 39.1만 |
|---|
| 2026.09.15 | ₩146,758 | ₩146,905 | ₩145,940 | ₩146,329 | -0.29% | 30.4만 |
|---|
| 2026.09.14 | ₩146,154 | ₩147,804 | ₩146,154 | ₩147,402 | +0.85% | 36.6만 |
|---|
| 2026.09.11 | ₩146,248 | ₩146,248 | ₩145,202 | ₩145,551 | -0.48% | 45.6만 |
|---|
| 2026.09.10 | ₩145,135 | ₩145,980 | ₩145,041 | ₩145,122 | -0.01% | 56.6만 |
|---|
| 2026.09.09 | ₩146,959 | ₩146,959 | ₩145,766 | ₩146,114 | -0.57% | 34.3만 |
|---|
| 2026.09.08 | ₩148,957 | ₩149,024 | ₩147,281 | ₩147,361 | -1.07% | 43.7만 |
|---|
| 2026.09.04 | ₩150,231 | ₩150,285 | ₩149,386 | ₩149,829 | -0.27% | 32.7만 |
|---|
| 2026.09.03 | ₩152,015 | ₩152,739 | ₩150,553 | ₩151,934 | -0.05% | 43만 |
|---|
| 2026.09.02 | ₩151,063 | ₩151,934 | ₩150,781 | ₩150,982 | -0.05% | 40.2만 |
|---|
| 2026.09.01 | ₩152,631 | ₩152,927 | ₩151,009 | ₩151,250 | -0.90% | 34.9만 |
|---|
| 2026.08.31 | ₩153,798 | ₩153,959 | ₩153,141 | ₩153,476 | -0.21% | 43.7만 |
|---|
| 2026.08.28 | ₩154,495 | ₩154,951 | ₩153,986 | ₩154,200 | -0.19% | 47.5만 |
|---|
| 2026.08.27 | ₩153,369 | ₩154,992 | ₩153,329 | ₩154,402 | +0.67% | 40.8만 |
|---|
| 2026.08.26 | ₩152,404 | ₩153,181 | ₩152,041 | ₩152,685 | +0.18% | 39.4만 |
|---|
| 2026.08.25 | ₩153,449 | ₩153,449 | ₩152,699 | ₩152,967 | -0.31% | 46.4만 |
|---|
| 2026.08.24 | ₩153,396 | ₩154,281 | ₩153,302 | ₩153,718 | +0.21% | 83.4만 |
|---|
| 2026.08.21 | ₩152,404 | ₩153,664 | ₩151,974 | ₩153,436 | +0.68% | 48만 |
|---|
| 2026.08.20 | ₩152,082 | ₩153,074 | ₩151,921 | ₩151,988 | -0.06% | 65.7만 |
|---|
| 2026.08.19 | ₩151,210 | ₩153,436 | ₩151,210 | ₩152,994 | +1.18% | 58.1만 |
|---|
| 2026.08.18 | ₩150,459 | ₩151,210 | ₩150,057 | ₩150,177 | -0.19% | 113.6만 |
|---|
| 2026.08.17 | ₩151,760 | ₩151,760 | ₩150,017 | ₩150,070 | -1.11% | 52.2만 |
|---|
| 2026.08.14 | ₩153,074 | ₩153,181 | ₩152,269 | ₩152,390 | -0.45% | 38.1만 |
|---|
| 2026.08.13 | ₩152,082 | ₩153,436 | ₩151,679 | ₩153,289 | +0.79% | 51.6만 |
|---|
| 2026.08.12 | ₩151,304 | ₩151,559 | ₩150,486 | ₩151,384 | +0.05% | 65.3만 |
|---|
| 2026.08.11 | ₩151,425 | ₩152,055 | ₩150,794 | ₩151,599 | +0.12% | 45.9만 |
|---|
| 2026.08.10 | ₩150,245 | ₩151,599 | ₩150,177 | ₩151,572 | +0.88% | 68만 |
|---|
| 2026.08.07 | ₩149,239 | ₩150,687 | ₩149,212 | ₩150,553 | +0.88% | 82.2만 |
|---|
| 2026.08.06 | ₩148,609 | ₩148,997 | ₩147,549 | ₩148,354 | -0.17% | 50.9만 |
|---|
| 2026.08.05 | ₩150,245 | ₩150,607 | ₩148,649 | ₩149,266 | -0.65% | 134.5만 |
|---|
| 2026.08.04 | ₩146,865 | ₩149,373 | ₩146,865 | ₩149,118 | +1.53% | 45.6만 |
|---|
| 2026.08.03 | ₩146,101 | ₩147,616 | ₩146,101 | ₩146,905 | +0.55% | 60.8만 |
|---|
| 2026.07.31 | ₩144,800 | ₩145,283 | ₩143,727 | ₩144,934 | +0.09% | 77.4만 |
|---|
| 2026.07.30 | ₩144,934 | ₩144,934 | ₩142,963 | ₩144,612 | -0.22% | 58.2만 |
|---|
| 2026.07.29 | ₩144,451 | ₩146,490 | ₩144,451 | ₩144,706 | +0.18% | 64.4만 |
|---|
| 2026.07.28 | ₩143,325 | ₩145,779 | ₩143,325 | ₩145,028 | +1.19% | 54만 |
|---|
| 2026.07.27 | ₩141,796 | ₩142,775 | ₩141,783 | ₩142,480 | +0.48% | 48.1만 |
|---|
| 2026.07.24 | ₩139,624 | ₩141,099 | ₩139,409 | ₩140,308 | +0.49% | 55.9만 |
|---|
| 2026.07.23 | ₩139,758 | ₩140,281 | ₩138,672 | ₩139,369 | -0.28% | 48.1만 |
|---|
| 2026.07.22 | ₩140,951 | ₩141,139 | ₩139,731 | ₩140,013 | -0.67% | 70.4만 |
|---|
| 2026.07.21 | ₩141,635 | ₩141,649 | ₩140,469 | ₩140,791 | -0.60% | 92.6만 |
|---|
| 2026.07.20 | ₩142,842 | ₩143,097 | ₩141,863 | ₩142,333 | -0.36% | 49.7만 |
|---|
| 2026.07.17 | ₩143,405 | ₩144,706 | ₩142,306 | ₩142,494 | -0.64% | 53만 |
|---|
| 2026.07.16 | ₩142,507 | ₩144,358 | ₩142,507 | ₩144,277 | +1.24% | 66.6만 |
|---|
| 2026.07.15 | ₩142,587 | ₩143,741 | ₩142,199 | ₩142,346 | -0.17% | 62.3만 |
|---|
| 2026.07.14 | ₩142,132 | ₩142,614 | ₩141,541 | ₩141,890 | -0.17% | 68만 |
|---|
| 2026.07.13 | ₩142,252 | ₩143,459 | ₩142,252 | ₩142,668 | +0.29% | 56.3만 |
|---|
| 2026.07.10 | ₩142,158 | ₩142,842 | ₩141,649 | ₩142,494 | +0.24% | 43.4만 |
|---|
| 2026.07.09 | ₩140,107 | ₩141,783 | ₩139,409 | ₩141,729 | +1.16% | 60.2만 |
|---|
| 2026.07.08 | ₩141,206 | ₩141,300 | ₩139,838 | ₩140,361 | -0.60% | 57.8만 |
|---|
| 2026.07.07 | ₩142,976 | ₩143,848 | ₩142,078 | ₩142,158 | -0.57% | 110.4만 |
|---|
| 2026.07.06 | ₩142,252 | ₩142,668 | ₩141,233 | ₩142,306 | +0.04% | 63.7만 |
|---|
| 2026.07.02 | ₩141,702 | ₩142,722 | ₩141,662 | ₩142,534 | +0.59% | 74.3만 |
|---|
| 2026.07.01 | ₩139,584 | ₩141,930 | ₩139,584 | ₩141,032 | +1.04% | 90.6만 |
|---|
| 2026.06.30 | ₩138,699 | ₩139,584 | ₩138,350 | ₩139,409 | +0.51% | 68.1만 |
|---|
| 2026.06.29 | ₩139,222 | ₩139,758 | ₩138,658 | ₩139,074 | -0.11% | 76.1만 |
|---|
| 2026.06.26 | ₩136,580 | ₩138,980 | ₩136,580 | ₩138,283 | +1.25% | 62.9만 |
|---|
| 2026.06.25 | ₩137,425 | ₩138,927 | ₩136,821 | ₩136,996 | -0.31% | 67.1만 |
|---|
| 2026.06.24 | ₩135,829 | ₩138,028 | ₩135,829 | ₩136,969 | +0.84% | 74.1만 |
|---|
| 2026.06.23 | ₩134,890 | ₩136,043 | ₩134,890 | ₩135,547 | +0.49% | 67.3만 |
|---|
| 2026.06.22 | ₩136,754 | ₩137,036 | ₩135,252 | ₩135,427 | -0.97% | 95.7만 |
|---|
| 2026.06.18 | ₩136,687 | ₩137,344 | ₩136,204 | ₩136,942 | +0.19% | 104.6만 |
|---|
| 2026.06.17 | ₩138,658 | ₩139,570 | ₩135,561 | ₩135,842 | -2.03% | 120.2만 |
|---|
| 2026.06.16 | ₩139,235 | ₩139,946 | ₩138,819 | ₩138,940 | -0.21% | 63.3만 |
|---|
| 2026.06.15 | ₩139,342 | ₩140,321 | ₩139,289 | ₩139,450 | +0.08% | 77.8만 |
|---|
| 2026.06.12 | ₩137,545 | ₩138,283 | ₩136,473 | ₩137,961 | +0.30% | 65.2만 |
|---|
| 2026.06.11 | ₩135,976 | ₩137,827 | ₩135,212 | ₩137,398 | +1.05% | 122.2만 |
|---|
| 2026.06.10 | ₩136,647 | ₩138,055 | ₩135,829 | ₩135,829 | -0.60% | 81.8만 |
|---|
| 2026.06.09 | ₩136,781 | ₩138,645 | ₩135,239 | ₩137,599 | +0.60% | 115.2만 |
|---|
| 2026.06.08 | ₩137,398 | ₩137,586 | ₩136,325 | ₩136,459 | -0.68% | 54.3만 |
|---|
| 2026.06.05 | ₩138,202 | ₩138,792 | ₩136,459 | ₩136,848 | -0.98% | 85만 |
|---|
| 2026.06.04 | ₩138,042 | ₩139,570 | ₩138,042 | ₩138,779 | +0.53% | 80.2만 |
|---|
| 2026.06.03 | ₩138,457 | ₩138,457 | ₩137,358 | ₩137,572 | -0.64% | 90.7만 |
|---|
| 2026.06.02 | ₩139,597 | ₩139,973 | ₩138,632 | ₩139,490 | -0.08% | 88.9만 |
|---|
| 2026.06.01 | ₩139,289 | ₩140,777 | ₩138,913 | ₩140,549 | +0.90% | 102.8만 |
|---|
| 2026.05.29 | ₩138,363 | ₩139,543 | ₩137,907 | ₩139,087 | +0.52% | 66.8만 |
|---|
| 2026.05.28 | ₩136,955 | ₩138,283 | ₩136,097 | ₩138,028 | +0.78% | 68.8만 |
|---|
| 2026.05.27 | ₩136,928 | ₩137,881 | ₩136,432 | ₩136,633 | -0.22% | 77.6만 |
|---|
| 2026.05.26 | ₩137,291 | ₩137,478 | ₩136,674 | ₩136,915 | -0.27% | 62.8만 |
|---|
| 2026.05.22 | ₩136,633 | ₩137,881 | ₩136,325 | ₩137,103 | +0.34% | 69.8만 |
|---|
| 2026.05.21 | ₩134,810 | ₩135,976 | ₩133,563 | ₩135,735 | +0.69% | 80.8만 |
|---|
| 2026.05.20 | ₩133,791 | ₩135,668 | ₩132,517 | ₩135,628 | +1.37% | 113.9만 |
|---|
| 2026.05.19 | ₩134,448 | ₩135,480 | ₩133,697 | ₩133,764 | -0.51% | 113.4만 |
|---|
| 2026.05.18 | ₩133,160 | ₩135,266 | ₩133,147 | ₩134,649 | +1.12% | 123.5만 |
|---|
| 2026.05.15 | ₩133,040 | ₩133,817 | ₩132,785 | ₩133,147 | +0.08% | 99.1만 |
|---|
| 2026.05.14 | ₩133,670 | ₩134,568 | ₩133,133 | ₩133,697 | +0.02% | 88.8만 |
|---|
| 2026.05.13 | ₩133,670 | ₩133,670 | ₩132,718 | ₩133,375 | -0.22% | 75.4만 |
|---|
| 2026.05.12 | ₩134,072 | ₩134,354 | ₩133,013 | ₩133,992 | -0.06% | 84.2만 |
|---|
| 2026.05.11 | ₩135,735 | ₩135,869 | ₩133,992 | ₩134,153 | -1.17% | 95.2만 |
|---|
| 2026.05.08 | ₩136,325 | ₩136,446 | ₩134,944 | ₩136,151 | -0.13% | 60.3만 |
|---|
| 2026.05.07 | ₩136,312 | ₩137,277 | ₩135,775 | ₩136,271 | -0.03% | 94.2만 |
|---|
| 2026.05.06 | ₩134,783 | ₩135,681 | ₩134,381 | ₩135,427 | +0.48% | 173.4만 |
|---|
| 2026.05.05 | ₩133,683 | ₩134,381 | ₩132,369 | ₩133,992 | +0.23% | 108.3만 |
|---|
| 2026.05.04 | ₩133,911 | ₩134,810 | ₩133,013 | ₩133,187 | -0.54% | 93.5만 |
|---|
| 2026.05.01 | ₩135,735 | ₩136,057 | ₩134,179 | ₩134,233 | -1.11% | 101.4만 |
|---|
| 2026.04.30 | ₩133,951 | ₩134,769 | ₩132,999 | ₩134,595 | +0.48% | 99.2만 |
|---|
| 2026.04.29 | ₩134,474 | ₩134,528 | ₩133,429 | ₩134,059 | -0.31% | 68.1만 |
|---|
| 2026.04.28 | ₩135,038 | ₩135,708 | ₩134,072 | ₩134,220 | -0.61% | 66.5만 |
|---|
| 2026.04.27 | ₩135,212 | ₩136,178 | ₩135,212 | ₩135,346 | +0.10% | 100.9만 |
|---|
| 2026.04.24 | ₩135,400 | ₩135,534 | ₩134,743 | ₩135,400 | 0.00% | 107.7만 |
|---|
| 2026.04.23 | ₩135,601 | ₩135,856 | ₩133,683 | ₩135,105 | -0.37% | 154.7만 |
|---|
| 2026.04.22 | ₩137,720 | ₩137,921 | ₩136,097 | ₩136,406 | -0.95% | 101.7만 |
|---|
| 2026.04.21 | ₩137,612 | ₩138,524 | ₩136,030 | ₩136,285 | -0.96% | 80.9만 |
|---|
| 2026.04.20 | ₩136,915 | ₩137,599 | ₩136,741 | ₩137,438 | +0.38% | 65.6만 |
|---|
| 2026.04.17 | ₩136,781 | ₩138,310 | ₩136,781 | ₩137,183 | +0.29% | 92.8만 |
|---|
| 2026.04.16 | ₩135,829 | ₩136,593 | ₩135,212 | ₩135,641 | -0.14% | 71.2만 |
|---|
| 2026.04.15 | ₩134,796 | ₩135,802 | ₩134,528 | ₩135,453 | +0.49% | 75.8만 |
|---|
| 2026.04.14 | ₩133,455 | ₩134,676 | ₩133,361 | ₩134,421 | +0.72% | 56만 |
|---|
| 2026.04.13 | ₩130,465 | ₩133,214 | ₩130,197 | ₩133,174 | +2.08% | 72.3만 |
|---|
| 2026.04.10 | ₩132,785 | ₩132,785 | ₩130,666 | ₩130,934 | -1.39% | 85만 |
|---|
| 2026.04.09 | ₩131,672 | ₩132,932 | ₩130,693 | ₩132,570 | +0.68% | 117.2만 |
|---|
| 2026.04.08 | ₩132,825 | ₩133,482 | ₩131,712 | ₩132,222 | -0.45% | 79.6만 |
|---|
| 2026.04.07 | ₩129,526 | ₩129,794 | ₩128,520 | ₩129,352 | -0.13% | 215.6만 |
|---|
| 2026.04.06 | ₩129,191 | ₩130,116 | ₩129,030 | ₩130,036 | +0.65% | 73만 |
|---|
| 2026.04.02 | ₩127,729 | ₩130,492 | ₩127,314 | ₩129,486 | +1.38% | 109.2만 |
|---|
| 2026.04.01 | ₩129,996 | ₩130,277 | ₩128,869 | ₩129,338 | -0.51% | 154.6만 |
|---|
| 2026.03.31 | ₩128,145 | ₩129,982 | ₩127,179 | ₩129,674 | +1.19% | 196.1만 |
|---|
| 2026.03.30 | ₩127,595 | ₩128,266 | ₩126,429 | ₩126,965 | -0.49% | 139.7만 |
|---|
| 2026.03.27 | ₩128,185 | ₩128,266 | ₩126,147 | ₩126,442 | -1.36% | 122.5만 |
|---|
| 2026.03.26 | ₩128,883 | ₩130,787 | ₩128,842 | ₩128,963 | +0.06% | 186.4만 |
|---|
| 2026.03.25 | ₩130,532 | ₩131,015 | ₩128,453 | ₩129,781 | -0.58% | 99.2만 |
|---|
| 2026.03.24 | ₩129,888 | ₩130,237 | ₩128,708 | ₩129,258 | -0.49% | 162.8만 |
|---|
| 2026.03.23 | ₩132,047 | ₩133,040 | ₩130,814 | ₩130,814 | -0.93% | 251.7만 |
|---|
| 2026.03.20 | ₩131,430 | ₩131,430 | ₩129,446 | ₩130,197 | -0.94% | 145.4만 |
|---|
| 2026.03.19 | ₩130,840 | ₩132,289 | ₩130,706 | ₩131,377 | +0.41% | 189.7만 |
|---|
| 2026.03.18 | ₩133,321 | ₩133,455 | ₩131,779 | ₩131,819 | -1.13% | 107.5만 |
|---|
| 2026.03.17 | ₩133,978 | ₩135,225 | ₩133,884 | ₩133,951 | -0.02% | 101.4만 |
|---|
| 2026.03.16 | ₩133,080 | ₩134,032 | ₩132,932 | ₩133,335 | +0.19% | 110.4만 |
|---|
| 2026.03.13 | ₩132,570 | ₩133,522 | ₩131,860 | ₩132,088 | -0.36% | 128.3만 |
|---|
| 2026.03.12 | ₩134,086 | ₩134,488 | ₩132,007 | ₩132,007 | -1.55% | 179.9만 |
|---|
| 2026.03.11 | ₩136,338 | ₩136,660 | ₩134,702 | ₩135,172 | -0.86% | 113.1만 |
|---|
| 2026.03.10 | ₩137,492 | ₩138,068 | ₩135,641 | ₩136,325 | -0.85% | 165만 |
|---|
| 2026.03.09 | ₩136,419 | ₩138,149 | ₩134,555 | ₩137,773 | +0.99% | 184.8만 |
|---|
| 2026.03.06 | ₩137,679 | ₩138,202 | ₩136,392 | ₩137,854 | +0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩140,026 | ₩140,737 | ₩138,618 | ₩139,181 | -0.60% | 187.6만 |
|---|
| 2026.03.04 | ₩141,743 | ₩141,957 | ₩140,817 | ₩140,938 | -0.57% | 144만 |
|---|
| 2026.03.03 | ₩140,469 | ₩142,091 | ₩139,235 | ₩141,260 | +0.56% | 197.8만 |
|---|
| 2026.03.02 | ₩141,743 | ₩143,419 | ₩141,662 | ₩142,748 | +0.71% | 128.2만 |
|---|
| 2026.02.27 | ₩141,930 | ₩143,459 | ₩141,769 | ₩143,392 | +1.03% | 89.1만 |
|---|
| 2026.02.26 | ₩142,708 | ₩143,553 | ₩142,279 | ₩143,473 | +0.54% | 111.5만 |
|---|
| 2026.02.25 | ₩142,266 | ₩142,507 | ₩141,327 | ₩142,306 | +0.03% | 79.9만 |
|---|
| 2026.02.24 | ₩141,045 | ₩142,936 | ₩141,045 | ₩142,360 | +0.93% | 82.5만 |
|---|
| 2026.02.23 | ₩141,649 | ₩142,038 | ₩140,254 | ₩141,112 | -0.38% | 93.9만 |
|---|
| 2026.02.20 | ₩141,649 | ₩143,405 | ₩141,474 | ₩142,507 | +0.61% | 122.7만 |
|---|
| 2026.02.19 | ₩142,038 | ₩142,360 | ₩141,381 | ₩142,360 | +0.23% | 78.4만 |
|---|
| 2026.02.18 | ₩141,220 | ₩142,453 | ₩140,858 | ₩142,292 | +0.76% | 74.8만 |
|---|
| 2026.02.17 | ₩141,541 | ₩142,373 | ₩139,986 | ₩141,193 | -0.25% | 127만 |
|---|
| 2026.02.13 | ₩140,844 | ₩142,373 | ₩140,563 | ₩141,568 | +0.51% | 148.8만 |
|---|
| 2026.02.12 | ₩142,105 | ₩142,453 | ₩139,704 | ₩140,174 | -1.36% | 108.5만 |
|---|
| 2026.02.11 | ₩142,708 | ₩142,708 | ₩140,938 | ₩141,756 | -0.67% | 75.8만 |
|---|
| 2026.02.10 | ₩141,957 | ₩143,338 | ₩141,810 | ₩142,185 | +0.16% | 69만 |
|---|
| 2026.02.09 | ₩140,938 | ₩142,064 | ₩140,321 | ₩141,796 | +0.61% | 55.8만 |
|---|
| 2026.02.06 | ₩139,838 | ₩141,676 | ₩139,758 | ₩141,515 | +1.20% | 89.6만 |
|---|
| 2026.02.05 | ₩139,999 | ₩140,750 | ₩138,752 | ₩139,047 | -0.68% | 109.3만 |
|---|
| 2026.02.04 | ₩138,953 | ₩141,837 | ₩138,953 | ₩141,354 | +1.73% | 130.4만 |
|---|
| 2026.02.03 | ₩140,415 | ₩140,884 | ₩137,519 | ₩138,699 | -1.22% | 99.9만 |
|---|
| 2026.02.02 | ₩140,227 | ₩141,233 | ₩139,932 | ₩140,965 | +0.53% | 88.2만 |
|---|
| 2026.01.30 | ₩140,201 | ₩140,911 | ₩139,463 | ₩140,469 | +0.19% | 92.8만 |
|---|
| 2026.01.29 | ₩141,810 | ₩141,984 | ₩139,812 | ₩140,831 | -0.69% | 101.4만 |
|---|
| 2026.01.28 | ₩143,164 | ₩143,687 | ₩142,064 | ₩142,266 | -0.63% | 117.6만 |
|---|
| 2026.01.27 | ₩143,566 | ₩143,915 | ₩143,137 | ₩143,379 | -0.13% | 74.9만 |
|---|
| 2026.01.26 | ₩143,607 | ₩143,996 | ₩143,459 | ₩143,700 | +0.07% | 56.2만 |
|---|
| 2026.01.23 | ₩144,103 | ₩144,264 | ₩143,110 | ₩143,459 | -0.45% | 61.1만 |
|---|
| 2026.01.22 | ₩143,835 | ₩144,961 | ₩143,835 | ₩144,223 | +0.27% | 62.1만 |
|---|
| 2026.01.21 | ₩142,051 | ₩143,714 | ₩141,716 | ₩143,379 | +0.93% | 96.8만 |
|---|
| 2026.01.20 | ₩141,649 | ₩142,641 | ₩141,260 | ₩141,528 | -0.09% | 81.4만 |
|---|
| 2026.01.16 | ₩144,344 | ₩144,451 | ₩143,365 | ₩143,405 | -0.65% | 79.7만 |
|---|
| 2026.01.15 | ₩144,545 | ₩144,800 | ₩143,553 | ₩144,384 | -0.11% | 104.3만 |
|---|
| 2026.01.14 | ₩142,950 | ₩143,888 | ₩142,775 | ₩143,848 | +0.63% | 90.4만 |
|---|
| 2026.01.13 | ₩144,183 | ₩144,331 | ₩142,708 | ₩143,218 | -0.67% | 75.9만 |
|---|
| 2026.01.12 | ₩143,459 | ₩144,076 | ₩143,137 | ₩143,915 | +0.32% | 65.2만 |
|---|
| 2026.01.09 | ₩142,748 | ₩143,996 | ₩142,534 | ₩143,821 | +0.75% | 70.4만 |
|---|
| 2026.01.08 | ₩141,139 | ₩142,882 | ₩140,831 | ₩142,534 | +0.99% | 72.4만 |
|---|
| 2026.01.07 | ₩142,239 | ₩142,802 | ₩141,086 | ₩141,139 | -0.77% | 84.3만 |
|---|
| 2026.01.06 | ₩140,375 | ₩142,413 | ₩140,361 | ₩142,279 | +1.36% | 87.4만 |
|---|
| 2026.01.05 | ₩139,020 | ₩141,206 | ₩138,940 | ₩140,603 | +1.14% | 100.6만 |
|---|
| 2026.01.02 | ₩139,476 | ₩139,476 | ₩137,907 | ₩138,819 | -0.47% | 86.1만 |
|---|
| 2025.12.31 | ₩139,758 | ₩139,758 | ₩138,833 | ₩138,873 | -0.63% | 36.7만 |
|---|
| 2025.12.30 | ₩139,865 | ₩140,281 | ₩139,691 | ₩139,879 | +0.01% | 46.9만 |
|---|
| 2025.12.29 | ₩140,026 | ₩140,563 | ₩139,664 | ₩139,986 | -0.03% | 57.6만 |
|---|
| 2025.12.26 | ₩140,308 | ₩140,482 | ₩139,892 | ₩140,388 | +0.06% | 69.4만 |
|---|
| 2025.12.24 | ₩139,758 | ₩140,563 | ₩139,758 | ₩140,402 | +0.46% | 59.9만 |
|---|
| 2025.12.23 | ₩140,026 | ₩140,133 | ₩139,356 | ₩139,718 | -0.22% | 54.5만 |
|---|
| 2025.12.22 | ₩139,369 | ₩140,415 | ₩139,275 | ₩140,241 | +0.63% | 109.9만 |
|---|
| 2025.12.19 | ₩140,120 | ₩141,300 | ₩140,120 | ₩140,791 | +0.48% | 70.2만 |
|---|
| 2025.12.18 | ₩140,791 | ₩141,622 | ₩140,040 | ₩140,455 | -0.24% | 80.5만 |
|---|
| 2025.12.17 | ₩140,858 | ₩141,769 | ₩139,892 | ₩139,999 | -0.61% | 81.4만 |
|---|
| 2025.12.16 | ₩141,515 | ₩141,823 | ₩140,160 | ₩140,871 | -0.45% | 98.7만 |
|---|
| 2025.12.15 | ₩142,185 | ₩142,333 | ₩141,019 | ₩141,622 | -0.40% | 99.1만 |
|---|
| 2025.12.12 | ₩142,802 | ₩143,271 | ₩141,246 | ₩141,555 | -0.87% | 116.2만 |
|---|
| 2025.12.11 | ₩141,609 | ₩142,722 | ₩141,609 | ₩142,655 | +0.74% | 92만 |
|---|
| 2025.12.10 | ₩139,423 | ₩142,252 | ₩139,423 | ₩141,837 | +1.73% | 106.8만 |
|---|
| 2025.12.09 | ₩139,812 | ₩140,442 | ₩139,396 | ₩139,423 | -0.28% | 96.3만 |
|---|
| 2025.12.08 | ₩141,193 | ₩141,260 | ₩139,745 | ₩139,892 | -0.92% | 65.4만 |
|---|
| 2025.12.05 | ₩140,737 | ₩141,676 | ₩140,737 | ₩141,059 | +0.23% | 63.8만 |
|---|
| 2025.12.04 | ₩140,402 | ₩140,844 | ₩139,758 | ₩140,723 | +0.23% | 80만 |
|---|
| 2025.12.03 | ₩138,940 | ₩140,509 | ₩138,940 | ₩140,402 | +1.05% | 72만 |
|---|
| 2025.12.02 | ₩138,229 | ₩139,181 | ₩137,760 | ₩138,645 | +0.30% | 64만 |
|---|
| 2025.12.01 | ₩137,492 | ₩138,645 | ₩137,492 | ₩137,653 | +0.12% | 57.9만 |
|---|
| 2025.11.28 | ₩138,028 | ₩138,578 | ₩137,988 | ₩138,444 | +0.30% | 33.8만 |
|---|
| 2025.11.26 | ₩137,344 | ₩138,417 | ₩137,170 | ₩137,974 | +0.46% | 75.2만 |
|---|
| 2025.11.25 | ₩135,413 | ₩137,948 | ₩135,413 | ₩137,706 | +1.69% | 63.8만 |
|---|
| 2025.11.24 | ₩134,850 | ₩135,748 | ₩134,381 | ₩135,172 | +0.24% | 81.2만 |
|---|
| 2025.11.21 | ₩131,752 | ₩135,145 | ₩131,752 | ₩134,407 | +2.02% | 119.6만 |
|---|
| 2025.11.20 | ₩133,764 | ₩134,381 | ₩131,189 | ₩131,256 | -1.87% | 152.1만 |
|---|
| 2025.11.19 | ₩132,919 | ₩133,415 | ₩132,181 | ₩132,731 | -0.14% | 89.7만 |
|---|
| 2025.11.18 | ₩132,570 | ₩133,576 | ₩132,168 | ₩132,906 | +0.25% | 87.4만 |
|---|
| 2025.11.17 | ₩134,273 | ₩134,904 | ₩132,731 | ₩133,066 | -0.90% | 89.2만 |
|---|
| 2025.11.14 | ₩133,965 | ₩135,467 | ₩133,804 | ₩134,528 | +0.42% | 90.8만 |
|---|
| 2025.11.13 | ₩136,258 | ₩136,982 | ₩134,997 | ₩135,199 | -0.78% | 76.5만 |
|---|
| 2025.11.12 | ₩136,566 | ₩137,438 | ₩136,526 | ₩136,674 | +0.08% | 65.7만 |
|---|
| 2025.11.11 | ₩134,971 | ₩136,620 | ₩134,957 | ₩136,258 | +0.95% | 65.4만 |
|---|
| 2025.11.10 | ₩134,944 | ₩135,158 | ₩133,589 | ₩134,890 | -0.04% | 92.3만 |
|---|
| 2025.11.07 | ₩133,549 | ₩134,139 | ₩132,785 | ₩134,126 | +0.43% | 134.9만 |
|---|
| 2025.11.06 | ₩134,890 | ₩135,306 | ₩133,576 | ₩133,858 | -0.77% | 89.5만 |
|---|
| 2025.11.05 | ₩134,287 | ₩135,762 | ₩133,965 | ₩135,279 | +0.74% | 131.8만 |
|---|
| 2025.11.04 | ₩134,823 | ₩135,614 | ₩134,568 | ₩134,702 | -0.09% | 84.9만 |
|---|
| 2025.11.03 | ₩136,969 | ₩136,969 | ₩134,957 | ₩135,762 | -0.88% | 89.4만 |
|---|
| 2025.10.31 | ₩135,494 | ₩136,794 | ₩134,769 | ₩136,419 | +0.68% | 88.8만 |
|---|
| 2025.10.30 | ₩135,480 | ₩136,969 | ₩135,440 | ₩135,534 | +0.04% | 96.8만 |
|---|
| 2025.10.29 | ₩136,996 | ₩137,183 | ₩135,386 | ₩135,789 | -0.88% | 136.9만 |
|---|
| 2025.10.28 | ₩138,082 | ₩138,082 | ₩136,674 | ₩136,701 | -1.00% | 92.6만 |
|---|
| 2025.10.27 | ₩138,564 | ₩138,672 | ₩137,465 | ₩137,907 | -0.47% | 74.1만 |
|---|
| 2025.10.24 | ₩138,484 | ₩138,511 | ₩137,720 | ₩137,733 | -0.54% | 68.5만 |
|---|
| 2025.10.23 | ₩136,861 | ₩137,639 | ₩136,660 | ₩137,505 | +0.47% | 73.4만 |
|---|
| 2025.10.22 | ₩137,103 | ₩137,492 | ₩136,151 | ₩136,231 | -0.64% | 99.8만 |
|---|
| 2025.10.21 | ₩136,526 | ₩137,800 | ₩136,338 | ₩137,304 | +0.57% | 107.6만 |
|---|
| 2025.10.20 | ₩135,252 | ₩136,553 | ₩135,225 | ₩136,178 | +0.68% | 84.7만 |
|---|
| 2025.10.17 | ₩133,563 | ₩134,769 | ₩133,496 | ₩134,609 | +0.78% | 98.7만 |
|---|
| 2025.10.16 | ₩135,024 | ₩135,306 | ₩133,187 | ₩133,710 | -0.97% | 136.2만 |
|---|
| 2025.10.15 | ₩134,528 | ₩135,239 | ₩133,080 | ₩134,112 | -0.31% | 74.6만 |
|---|
| 2025.10.14 | ₩131,994 | ₩134,528 | ₩131,873 | ₩133,737 | +1.32% | 100.7만 |
|---|
| 2025.10.13 | ₩132,745 | ₩133,509 | ₩132,476 | ₩133,093 | +0.26% | 99.3만 |
|---|
| 2025.10.10 | ₩134,863 | ₩135,279 | ₩131,417 | ₩131,417 | -2.56% | 160.1만 |
|---|