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 | ₩142,519 | ₩146,180 | ₩142,519 | ₩145,818 | +2.31% | 162.4만 |
| 2026.09.28–2026.10.02 | ₩143,498 | ₩144,276 | ₩141,299 | ₩142,439 | -0.74% | 187.4만 |
| 2026.09.21–2026.09.25 | ₩144,920 | ₩146,891 | ₩143,364 | ₩144,343 | -0.40% | 190만 |
| 2026.09.14–2026.09.18 | ₩146,153 | ₩147,803 | ₩144,021 | ₩144,249 | -1.30% | 236.1만 |
| 2026.09.08–2026.09.11 | ₩148,956 | ₩149,023 | ₩145,040 | ₩145,550 | -2.29% | 180.2만 |
| 2026.08.31–2026.09.04 | ₩153,797 | ₩153,958 | ₩149,385 | ₩149,828 | -2.58% | 194.6만 |
| 2026.08.24–2026.08.28 | ₩153,395 | ₩154,990 | ₩152,040 | ₩154,199 | +0.52% | 257.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,759 |
| ₩153,663 |
| ₩150,015 |
| ₩153,435 |
| +1.10% |
| 337.7만 |
| 2026.08.10–2026.08.14 | ₩150,243 | ₩153,435 | ₩150,176 | ₩152,389 | +1.43% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩146,100 | ₩150,686 | ₩146,100 | ₩150,552 | +3.05% | 374만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,795 | ₩146,489 | ₩141,782 | ₩144,933 | +2.21% | 302.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,841 | ₩143,096 | ₩138,671 | ₩140,307 | -1.77% | 316.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩142,251 | ₩144,705 | ₩141,540 | ₩142,493 | +0.17% | 306.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,251 | ₩143,847 | ₩139,408 | ₩142,493 | +0.17% | 335.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩139,221 | ₩142,721 | ₩138,349 | ₩142,533 | +2.38% | 309.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,753 | ₩138,979 | ₩134,889 | ₩138,282 | +1.12% | 367만 |
|---|
| 2026.06.15–2026.06.18 | ₩139,341 | ₩140,320 | ₩135,560 | ₩136,941 | -1.72% | 365.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩137,397 | ₩138,644 | ₩135,211 | ₩137,960 | +0.41% | 438.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,288 | ₩140,776 | ₩136,458 | ₩136,847 | -1.75% | 447.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩137,290 | ₩139,542 | ₩136,096 | ₩139,086 | +1.31% | 275.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩133,159 | ₩137,880 | ₩132,516 | ₩137,102 | +2.96% | 501.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,734 | ₩135,868 | ₩132,717 | ₩133,146 | -1.91% | 442.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩133,910 | ₩137,276 | ₩132,368 | ₩136,150 | +1.67% | 529.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,211 | ₩136,177 | ₩132,998 | ₩134,232 | -0.72% | 436.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,914 | ₩138,523 | ₩133,682 | ₩135,399 | -1.11% | 510.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩130,464 | ₩138,309 | ₩130,196 | ₩137,182 | +5.15% | 368만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,190 | ₩133,481 | ₩128,520 | ₩130,933 | +1.35% | 570.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩127,594 | ₩130,491 | ₩126,428 | ₩129,485 | +1.48% | 599.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩132,046 | ₩133,039 | ₩126,146 | ₩126,441 | -4.24% | 822.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,079 | ₩135,224 | ₩129,445 | ₩130,196 | -2.17% | 654.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,418 | ₩138,148 | ₩131,859 | ₩132,087 | -3.18% | 771만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,742 | ₩143,418 | ₩136,391 | ₩137,853 | -2.74% | 814.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,648 | ₩143,552 | ₩140,253 | ₩143,391 | +1.23% | 456.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩141,540 | ₩143,404 | ₩139,985 | ₩142,506 | +0.68% | 402.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩140,937 | ₩143,337 | ₩139,703 | ₩141,567 | +0.45% | 457.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,226 | ₩141,835 | ₩137,518 | ₩141,514 | +0.92% | 517.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,606 | ₩143,994 | ₩139,462 | ₩140,468 | -2.19% | 442.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩141,648 | ₩144,960 | ₩141,259 | ₩143,458 | +1.28% | 301.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩143,458 | ₩144,799 | ₩142,707 | ₩143,404 | -0.04% | 415.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩139,019 | ₩143,994 | ₩138,939 | ₩143,820 | +3.45% | 415만 |
|---|
| 2025.12.29–2026.01.02 | ₩140,025 | ₩140,562 | ₩137,906 | ₩138,818 | -0.86% | 227.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩139,368 | ₩140,562 | ₩139,274 | ₩140,387 | +0.73% | 293.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩142,184 | ₩142,332 | ₩139,891 | ₩140,789 | -0.98% | 429.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩141,192 | ₩143,270 | ₩139,395 | ₩141,554 | +0.26% | 476.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩137,491 | ₩141,675 | ₩137,491 | ₩141,058 | +2.59% | 337.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,849 | ₩138,577 | ₩134,380 | ₩138,443 | +2.67% | 254만 |
|---|
| 2025.11.17–2025.11.21 | ₩134,272 | ₩135,144 | ₩131,188 | ₩134,406 | +0.10% | 538만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,943 | ₩137,437 | ₩133,588 | ₩134,527 | -0.31% | 390.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩136,968 | ₩136,968 | ₩132,784 | ₩134,125 | -2.08% | 530.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,563 | ₩138,671 | ₩134,768 | ₩136,418 | -1.55% | 489.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩135,251 | ₩138,510 | ₩135,224 | ₩137,732 | +1.83% | 433.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩132,744 | ₩135,305 | ₩131,872 | ₩134,608 | +1.40% | 509.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩134,862 | ₩135,278 | ₩131,416 | ₩131,416 | -2.56% | 160.1만 |
|---|