시장 데이터를 불러오는 중
전체 종목
VanEck Morningstar Global Wide Moat ETF 과거 주가
VanEck Morningstar Global Wide Moat ETF · MOTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Morningstar Global Wide Moat ETF · MOTG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,636 | ₩52,783 | ₩52,582 | ₩52,783 | +0.28% | 2.2천 |
| 2026.10.08 | ₩52,154 | ₩52,154 | ₩52,006 | ₩52,020 | -0.26% | 4.7천 |
| 2026.10.07 | ₩52,515 | ₩52,515 | ₩52,194 | ₩52,341 | -0.33% | 1.5천 |
| 2026.10.06 | ₩52,958 | ₩53,011 | ₩52,931 | ₩52,931 | -0.05% | 1.9천 |
| 2026.10.05 | ₩52,971 | ₩52,971 | ₩52,971 | ₩52,971 | 0.00% | 100 |
| 2026.10.02 | ₩52,435 | ₩52,515 | ₩52,435 | ₩52,435 | 0.00% | 1.1천 |
| 2026.10.01 | ₩52,127 | ₩52,127 | ₩51,966 | ₩51,966 | -0.31% | 400 |
| 2026.09.30 | ₩52,274 | ₩52,274 | ₩52,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,274 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,422 | ₩52,422 | ₩52,422 | ₩52,422 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,301 | ₩52,569 | ₩52,301 | ₩52,569 | +0.51% | 700 |
|---|
| 2026.09.25 | ₩52,703 | ₩52,703 | ₩52,703 | ₩52,703 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,368 | ₩52,368 | ₩52,368 | ₩52,368 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,690 | ₩52,690 | ₩52,542 | ₩52,542 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩53,279 | ₩53,279 | ₩53,279 | ₩53,279 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,716 | ₩53,038 | ₩52,649 | ₩53,038 | +0.61% | 500 |
|---|
| 2026.09.18 | ₩52,221 | ₩52,288 | ₩52,221 | ₩52,288 | +0.13% | 100 |
|---|
| 2026.09.17 | ₩52,448 | ₩52,448 | ₩52,448 | ₩52,448 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,033 | ₩52,154 | ₩52,033 | ₩52,154 | +0.23% | 300 |
|---|
| 2026.09.15 | ₩52,435 | ₩52,475 | ₩52,435 | ₩52,475 | +0.08% | 200 |
|---|
| 2026.09.14 | ₩52,368 | ₩52,649 | ₩52,368 | ₩52,502 | +0.26% | 500 |
|---|
| 2026.09.11 | ₩52,381 | ₩52,381 | ₩52,381 | ₩52,381 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,355 | ₩52,355 | ₩52,127 | ₩52,127 | -0.44% | 1.1천 |
|---|
| 2026.09.09 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,145 | ₩53,145 | ₩53,145 | ₩53,145 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,882 | ₩53,882 | ₩53,882 | ₩53,882 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,976 | ₩53,976 | ₩53,842 | ₩53,869 | -0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩53,534 | ₩53,654 | ₩53,534 | ₩53,654 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩53,735 | ₩53,735 | ₩53,601 | ₩53,601 | -0.25% | 1천 |
|---|
| 2026.08.31 | ₩54,351 | ₩54,351 | ₩54,043 | ₩54,043 | -0.57% | 1.6천 |
|---|
| 2026.08.28 | ₩54,525 | ₩54,525 | ₩54,525 | ₩54,525 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,753 | ₩54,753 | ₩54,659 | ₩54,659 | -0.17% | 500 |
|---|
| 2026.08.26 | ₩54,767 | ₩54,834 | ₩54,767 | ₩54,793 | +0.05% | 600 |
|---|
| 2026.08.25 | ₩54,981 | ₩54,981 | ₩54,981 | ₩54,981 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩54,767 | ₩54,767 | ₩54,767 | ₩54,767 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,994 | ₩54,994 | ₩54,927 | ₩54,927 | -0.12% | 1.5천 |
|---|
| 2026.08.20 | ₩54,793 | ₩54,793 | ₩54,713 | ₩54,713 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩55,142 | ₩55,142 | ₩55,008 | ₩55,008 | -0.24% | 900 |
|---|
| 2026.08.18 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,954 | ₩54,954 | ₩54,954 | ₩54,954 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,383 | ₩55,383 | ₩55,383 | ₩55,383 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩55,396 | ₩55,396 | ₩55,262 | ₩55,316 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩55,691 | ₩55,691 | ₩55,490 | ₩55,490 | -0.36% | 2.6천 |
|---|
| 2026.08.10 | ₩55,865 | ₩55,865 | ₩55,865 | ₩55,865 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩55,530 | ₩55,745 | ₩55,530 | ₩55,745 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩55,169 | ₩55,169 | ₩54,968 | ₩54,981 | -0.34% | 400 |
|---|
| 2026.08.05 | ₩55,571 | ₩55,571 | ₩55,209 | ₩55,209 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩54,606 | ₩55,155 | ₩54,606 | ₩55,155 | +1.01% | 400 |
|---|
| 2026.08.03 | ₩54,137 | ₩54,405 | ₩54,137 | ₩54,405 | +0.50% | 400 |
|---|
| 2026.07.31 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,748 | ₩53,748 | ₩53,748 | ₩53,748 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,400 | ₩53,400 | ₩52,917 | ₩52,917 | -0.90% | 500 |
|---|
| 2026.07.28 | ₩52,609 | ₩52,931 | ₩52,609 | ₩52,917 | +0.59% | 400 |
|---|
| 2026.07.27 | ₩52,167 | ₩52,167 | ₩51,993 | ₩52,087 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩51,618 | ₩51,618 | ₩51,618 | ₩51,618 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩51,685 | ₩51,832 | ₩51,564 | ₩51,564 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩51,953 | ₩51,953 | ₩51,953 | ₩51,953 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,819 | ₩51,819 | ₩51,819 | ₩51,819 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩52,140 | ₩52,140 | ₩52,006 | ₩52,006 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩51,899 | ₩51,993 | ₩51,845 | ₩51,899 | 0.00% | 1.9천 |
|---|
| 2026.07.16 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩52,073 | ₩52,221 | ₩52,073 | ₩52,221 | +0.28% | 800 |
|---|
| 2026.07.14 | ₩51,644 | ₩51,644 | ₩51,564 | ₩51,564 | -0.16% | 500 |
|---|
| 2026.07.13 | ₩52,140 | ₩52,140 | ₩51,631 | ₩51,631 | -0.98% | 500 |
|---|
| 2026.07.10 | ₩52,060 | ₩52,060 | ₩52,060 | ₩52,060 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩51,524 | ₩51,591 | ₩51,524 | ₩51,577 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩51,778 | ₩51,778 | ₩51,778 | ₩51,778 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,073 | ₩52,073 | ₩52,073 | ₩52,073 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩52,046 | ₩52,046 | ₩51,698 | ₩51,698 | -0.67% | 900 |
|---|
| 2026.07.01 | ₩51,269 | ₩51,417 | ₩51,068 | ₩51,068 | -0.39% | 1.9만 |
|---|
| 2026.06.30 | ₩50,894 | ₩51,082 | ₩50,894 | ₩51,082 | +0.37% | 400 |
|---|
| 2026.06.29 | ₩50,720 | ₩50,921 | ₩50,720 | ₩50,921 | +0.40% | 600 |
|---|
| 2026.06.26 | ₩50,586 | ₩50,586 | ₩50,546 | ₩50,546 | -0.08% | 500 |
|---|
| 2026.06.25 | ₩50,840 | ₩50,840 | ₩50,465 | ₩50,465 | -0.74% | 400 |
|---|
| 2026.06.24 | ₩50,559 | ₩50,706 | ₩50,438 | ₩50,519 | -0.08% | 1.1천 |
|---|
| 2026.06.23 | ₩50,599 | ₩50,599 | ₩50,479 | ₩50,479 | -0.24% | 200 |
|---|
| 2026.06.22 | ₩51,001 | ₩51,001 | ₩50,827 | ₩50,827 | -0.34% | 1.1천 |
|---|
| 2026.06.18 | ₩51,015 | ₩51,242 | ₩51,015 | ₩51,216 | +0.39% | 400 |
|---|
| 2026.06.17 | ₩51,698 | ₩51,711 | ₩50,894 | ₩50,894 | -1.56% | 500 |
|---|
| 2026.06.16 | ₩51,631 | ₩51,631 | ₩51,443 | ₩51,443 | -0.36% | 100 |
|---|
| 2026.06.15 | ₩52,020 | ₩52,020 | ₩51,671 | ₩51,698 | -0.62% | 800 |
|---|
| 2026.06.12 | ₩51,189 | ₩51,457 | ₩51,189 | ₩51,457 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩50,706 | ₩51,510 | ₩50,706 | ₩51,510 | +1.59% | 300 |
|---|
| 2026.06.10 | ₩51,108 | ₩51,108 | ₩50,613 | ₩50,626 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩51,135 | ₩51,135 | ₩50,800 | ₩50,974 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩50,988 | ₩50,988 | ₩50,773 | ₩50,773 | -0.42% | 1.1천 |
|---|
| 2026.06.05 | ₩51,658 | ₩51,658 | ₩50,653 | ₩50,733 | -1.79% | 1.9천 |
|---|
| 2026.06.04 | ₩51,845 | ₩51,845 | ₩51,819 | ₩51,819 | -0.05% | 600 |
|---|
| 2026.06.03 | ₩51,510 | ₩51,510 | ₩51,363 | ₩51,363 | -0.29% | 500 |
|---|
| 2026.06.02 | ₩52,127 | ₩52,127 | ₩52,127 | ₩52,127 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩51,912 | ₩52,234 | ₩51,886 | ₩52,100 | +0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩52,247 | ₩52,381 | ₩52,247 | ₩52,355 | +0.21% | 500 |
|---|
| 2026.05.28 | ₩52,060 | ₩52,167 | ₩52,060 | ₩52,167 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩52,314 | ₩52,314 | ₩52,033 | ₩52,033 | -0.54% | 300 |
|---|
| 2026.05.26 | ₩52,087 | ₩52,234 | ₩52,087 | ₩52,234 | +0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩52,060 | ₩52,060 | ₩52,060 | ₩52,060 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,738 | ₩52,113 | ₩51,738 | ₩52,113 | +0.73% | 1.4천 |
|---|
| 2026.05.20 | ₩51,430 | ₩52,087 | ₩51,430 | ₩52,087 | +1.28% | 1천 |
|---|
| 2026.05.19 | ₩51,323 | ₩51,336 | ₩51,269 | ₩51,336 | +0.03% | 5.6천 |
|---|
| 2026.05.18 | ₩51,135 | ₩51,269 | ₩51,135 | ₩51,269 | +0.26% | 900 |
|---|
| 2026.05.15 | ₩50,961 | ₩51,457 | ₩50,840 | ₩50,840 | -0.24% | 1.5천 |
|---|
| 2026.05.14 | ₩51,698 | ₩51,698 | ₩51,698 | ₩51,698 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,738 | ₩51,845 | ₩51,618 | ₩51,778 | +0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩51,443 | ₩51,698 | ₩51,443 | ₩51,698 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩52,167 | ₩52,167 | ₩51,886 | ₩51,886 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩52,395 | ₩52,475 | ₩52,381 | ₩52,475 | +0.15% | 300 |
|---|
| 2026.05.07 | ₩52,971 | ₩52,971 | ₩52,489 | ₩52,489 | -0.91% | 600 |
|---|
| 2026.05.06 | ₩52,864 | ₩53,212 | ₩52,864 | ₩53,212 | +0.66% | 1천 |
|---|
| 2026.05.05 | ₩51,725 | ₩51,953 | ₩51,443 | ₩51,926 | +0.39% | 3천 |
|---|
| 2026.05.04 | ₩51,095 | ₩51,149 | ₩51,095 | ₩51,149 | +0.10% | 700 |
|---|
| 2026.05.01 | ₩51,510 | ₩51,510 | ₩51,390 | ₩51,390 | -0.23% | 1천 |
|---|
| 2026.04.30 | ₩51,350 | ₩51,457 | ₩51,350 | ₩51,457 | +0.21% | 200 |
|---|
| 2026.04.29 | ₩50,921 | ₩50,921 | ₩50,881 | ₩50,881 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩51,296 | ₩51,309 | ₩51,189 | ₩51,216 | -0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,792 | ₩51,953 | ₩51,792 | ₩51,845 | +0.10% | 9.9천 |
|---|
| 2026.04.24 | ₩51,792 | ₩51,953 | ₩51,792 | ₩51,953 | +0.31% | 5천 |
|---|
| 2026.04.23 | ₩52,221 | ₩52,221 | ₩51,819 | ₩51,819 | -0.77% | 300 |
|---|
| 2026.04.22 | ₩52,274 | ₩52,301 | ₩52,274 | ₩52,301 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩53,266 | ₩53,266 | ₩52,435 | ₩52,462 | -1.51% | 2.8천 |
|---|
| 2026.04.20 | ₩53,413 | ₩53,494 | ₩53,413 | ₩53,494 | +0.15% | 200 |
|---|
| 2026.04.17 | ₩54,003 | ₩54,003 | ₩53,654 | ₩53,654 | -0.65% | 700 |
|---|
| 2026.04.16 | ₩53,132 | ₩53,132 | ₩52,931 | ₩52,931 | -0.38% | 700 |
|---|
| 2026.04.15 | ₩52,998 | ₩53,078 | ₩52,931 | ₩53,078 | +0.15% | 900 |
|---|
| 2026.04.14 | ₩52,850 | ₩52,850 | ₩52,783 | ₩52,783 | -0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩52,033 | ₩52,113 | ₩52,033 | ₩52,113 | +0.15% | 1.8천 |
|---|
| 2026.04.10 | ₩51,819 | ₩51,819 | ₩51,537 | ₩51,537 | -0.54% | 300 |
|---|
| 2026.04.09 | ₩51,551 | ₩51,926 | ₩51,551 | ₩51,845 | +0.57% | 1.8천 |
|---|
| 2026.04.08 | ₩51,872 | ₩51,872 | ₩51,765 | ₩51,765 | -0.21% | 1천 |
|---|
| 2026.04.07 | ₩50,157 | ₩50,157 | ₩50,157 | ₩50,157 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩50,358 | ₩50,412 | ₩50,331 | ₩50,412 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩49,527 | ₩50,251 | ₩49,527 | ₩50,251 | +1.46% | 2.4천 |
|---|
| 2026.04.01 | ₩50,264 | ₩50,519 | ₩50,264 | ₩50,331 | +0.13% | 600 |
|---|
| 2026.03.31 | ₩48,844 | ₩49,661 | ₩48,844 | ₩49,661 | +1.67% | 4.4천 |
|---|
| 2026.03.30 | ₩48,482 | ₩48,482 | ₩48,160 | ₩48,160 | -0.66% | 1.4천 |
|---|
| 2026.03.27 | ₩48,562 | ₩48,562 | ₩48,053 | ₩48,053 | -1.05% | 1.4천 |
|---|
| 2026.03.26 | ₩49,353 | ₩49,527 | ₩48,710 | ₩48,710 | -1.30% | 4.5천 |
|---|
| 2026.03.25 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩49,232 | ₩49,232 | ₩49,072 | ₩49,072 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩50,117 | ₩50,117 | ₩49,634 | ₩49,634 | -0.96% | 300 |
|---|
| 2026.03.20 | ₩49,581 | ₩49,581 | ₩49,098 | ₩49,098 | -0.97% | 800 |
|---|
| 2026.03.19 | ₩50,010 | ₩50,304 | ₩49,969 | ₩50,304 | +0.59% | 1.6천 |
|---|
| 2026.03.18 | ₩50,505 | ₩50,505 | ₩50,505 | ₩50,505 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,618 | ₩51,618 | ₩51,470 | ₩51,470 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩51,403 | ₩51,403 | ₩51,350 | ₩51,350 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩51,644 | ₩51,671 | ₩50,546 | ₩50,546 | -2.13% | 1.3만 |
|---|
| 2026.03.12 | ₩51,055 | ₩51,055 | ₩51,055 | ₩51,055 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩51,765 | ₩51,765 | ₩51,765 | ₩51,765 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,100 | ₩52,596 | ₩52,100 | ₩52,100 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩51,417 | ₩52,234 | ₩51,390 | ₩52,234 | +1.59% | 1.1천 |
|---|
| 2026.03.06 | ₩51,711 | ₩51,845 | ₩51,711 | ₩51,845 | +0.26% | 1.3천 |
|---|
| 2026.03.05 | ₩52,234 | ₩52,341 | ₩51,685 | ₩51,939 | -0.56% | 800 |
|---|
| 2026.03.04 | ₩53,105 | ₩53,105 | ₩53,105 | ₩53,105 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩52,167 | ₩52,542 | ₩52,073 | ₩52,542 | +0.72% | 1.1천 |
|---|
| 2026.03.02 | ₩53,534 | ₩53,762 | ₩53,534 | ₩53,762 | +0.43% | 1.2천 |
|---|
| 2026.02.27 | ₩54,432 | ₩54,432 | ₩54,324 | ₩54,324 | -0.20% | 400 |
|---|
| 2026.02.26 | ₩54,592 | ₩54,673 | ₩54,592 | ₩54,673 | +0.15% | 1.7천 |
|---|
| 2026.02.25 | ₩54,606 | ₩54,767 | ₩54,606 | ₩54,767 | +0.29% | 900 |
|---|
| 2026.02.24 | ₩54,499 | ₩54,539 | ₩54,499 | ₩54,539 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩54,713 | ₩54,713 | ₩54,244 | ₩54,244 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩54,231 | ₩54,767 | ₩54,231 | ₩54,767 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩54,592 | ₩54,592 | ₩54,257 | ₩54,445 | -0.27% | 3.1천 |
|---|
| 2026.02.18 | ₩54,740 | ₩54,740 | ₩54,298 | ₩54,458 | -0.51% | 5.9천 |
|---|
| 2026.02.17 | ₩53,762 | ₩54,204 | ₩53,735 | ₩54,204 | +0.82% | 1천 |
|---|
| 2026.02.13 | ₩54,070 | ₩54,070 | ₩54,043 | ₩54,043 | -0.05% | 1.6천 |
|---|
| 2026.02.12 | ₩53,708 | ₩53,762 | ₩53,695 | ₩53,695 | -0.02% | 500 |
|---|
| 2026.02.11 | ₩54,606 | ₩54,606 | ₩54,418 | ₩54,418 | -0.34% | 800 |
|---|
| 2026.02.10 | ₩55,048 | ₩55,048 | ₩54,834 | ₩54,834 | -0.39% | 500 |
|---|
| 2026.02.09 | ₩54,606 | ₩54,700 | ₩54,606 | ₩54,700 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩53,628 | ₩54,284 | ₩53,628 | ₩54,284 | +1.22% | 1.1천 |
|---|
| 2026.02.05 | ₩53,413 | ₩53,413 | ₩53,078 | ₩53,078 | -0.63% | 1.2천 |
|---|
| 2026.02.04 | ₩53,601 | ₩53,641 | ₩53,212 | ₩53,614 | +0.02% | 5.3천 |
|---|
| 2026.02.03 | ₩53,574 | ₩53,574 | ₩53,400 | ₩53,400 | -0.33% | 500 |
|---|
| 2026.02.02 | ₩53,922 | ₩53,922 | ₩53,708 | ₩53,842 | -0.15% | 1.6천 |
|---|
| 2026.01.30 | ₩53,601 | ₩53,802 | ₩53,601 | ₩53,802 | +0.38% | 600 |
|---|
| 2026.01.29 | ₩54,231 | ₩54,432 | ₩54,231 | ₩54,432 | +0.37% | 2천 |
|---|
| 2026.01.28 | ₩54,525 | ₩54,525 | ₩54,137 | ₩54,137 | -0.71% | 2.7천 |
|---|
| 2026.01.27 | ₩54,686 | ₩54,901 | ₩54,659 | ₩54,901 | +0.39% | 700 |
|---|
| 2026.01.26 | ₩54,552 | ₩54,566 | ₩54,432 | ₩54,432 | -0.22% | 2.6천 |
|---|
| 2026.01.23 | ₩54,271 | ₩54,472 | ₩54,150 | ₩54,472 | +0.37% | 3.2천 |
|---|
| 2026.01.22 | ₩54,525 | ₩54,525 | ₩54,525 | ₩54,525 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩53,976 | ₩54,231 | ₩53,976 | ₩54,204 | +0.42% | 700 |
|---|
| 2026.01.20 | ₩53,855 | ₩54,030 | ₩53,628 | ₩53,628 | -0.42% | 1.2천 |
|---|
| 2026.01.16 | ₩54,257 | ₩54,311 | ₩54,204 | ₩54,204 | -0.10% | 1.3천 |
|---|
| 2026.01.15 | ₩54,472 | ₩54,485 | ₩54,324 | ₩54,351 | -0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩54,338 | ₩54,351 | ₩54,204 | ₩54,351 | +0.02% | 1.6천 |
|---|
| 2026.01.13 | ₩54,740 | ₩54,740 | ₩54,512 | ₩54,512 | -0.42% | 1천 |
|---|
| 2026.01.12 | ₩54,713 | ₩54,968 | ₩54,566 | ₩54,968 | +0.47% | 400 |
|---|
| 2026.01.09 | ₩54,351 | ₩54,566 | ₩54,324 | ₩54,485 | +0.25% | 2.2천 |
|---|
| 2026.01.08 | ₩53,842 | ₩54,070 | ₩53,842 | ₩54,070 | +0.42% | 700 |
|---|
| 2026.01.07 | ₩54,137 | ₩54,137 | ₩53,896 | ₩53,896 | -0.45% | 1.8천 |
|---|
| 2026.01.06 | ₩53,708 | ₩53,869 | ₩53,708 | ₩53,869 | +0.30% | 300 |
|---|
| 2026.01.05 | ₩52,944 | ₩53,480 | ₩52,944 | ₩53,467 | +0.99% | 1천 |
|---|
| 2026.01.02 | ₩52,462 | ₩52,582 | ₩52,422 | ₩52,556 | +0.18% | 5.2천 |
|---|
| 2025.12.31 | ₩52,167 | ₩52,167 | ₩51,953 | ₩51,953 | -0.41% | 1.2천 |
|---|
| 2025.12.30 | ₩52,140 | ₩52,221 | ₩52,140 | ₩52,167 | +0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩51,979 | ₩52,127 | ₩51,899 | ₩51,939 | -0.08% | 3.4천 |
|---|
| 2025.12.26 | ₩52,395 | ₩52,395 | ₩52,288 | ₩52,341 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩52,046 | ₩52,154 | ₩52,046 | ₩52,100 | +0.10% | 3.8천 |
|---|
| 2025.12.23 | ₩51,912 | ₩51,993 | ₩51,859 | ₩51,993 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩51,752 | ₩51,966 | ₩51,752 | ₩51,939 | +0.36% | 1.2천 |
|---|
| 2025.12.19 | ₩60,891 | ₩60,891 | ₩60,891 | ₩60,891 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩60,556 | ₩60,770 | ₩60,515 | ₩60,596 | +0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩60,663 | ₩60,663 | ₩60,381 | ₩60,381 | -0.46% | 2.6천 |
|---|
| 2025.12.16 | ₩60,489 | ₩60,649 | ₩60,475 | ₩60,649 | +0.27% | 600 |
|---|
| 2025.12.15 | ₩60,663 | ₩60,850 | ₩60,663 | ₩60,743 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩61,279 | ₩61,279 | ₩60,904 | ₩60,904 | -0.61% | 600 |
|---|
| 2025.12.11 | ₩61,212 | ₩61,212 | ₩61,145 | ₩61,145 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩61,078 | ₩61,078 | ₩61,078 | ₩61,078 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩60,395 | ₩60,395 | ₩60,314 | ₩60,314 | -0.13% | 100 |
|---|
| 2025.12.08 | ₩60,716 | ₩60,716 | ₩60,475 | ₩60,475 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩60,502 | ₩60,502 | ₩60,502 | ₩60,502 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩60,194 | ₩60,194 | ₩60,194 | ₩60,194 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,577 | ₩59,805 | ₩59,577 | ₩59,805 | +0.38% | 400 |
|---|
| 2025.12.01 | ₩59,698 | ₩59,805 | ₩59,658 | ₩59,658 | -0.07% | 600 |
|---|
| 2025.11.28 | ₩59,751 | ₩59,751 | ₩59,751 | ₩59,751 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,711 | ₩59,725 | ₩59,631 | ₩59,631 | -0.13% | 800 |
|---|
| 2025.11.25 | ₩58,961 | ₩59,390 | ₩58,961 | ₩59,390 | +0.73% | 600 |
|---|
| 2025.11.24 | ₩58,720 | ₩58,720 | ₩58,599 | ₩58,720 | 0.00% | 4.9천 |
|---|
| 2025.11.21 | ₩58,063 | ₩58,813 | ₩58,063 | ₩58,586 | +0.90% | 700 |
|---|
| 2025.11.20 | ₩58,773 | ₩58,773 | ₩57,782 | ₩57,782 | -1.69% | 500 |
|---|
| 2025.11.19 | ₩58,746 | ₩58,746 | ₩58,398 | ₩58,519 | -0.39% | 3.8천 |
|---|
| 2025.11.18 | ₩59,068 | ₩59,189 | ₩58,693 | ₩59,041 | -0.05% | 4.1천 |
|---|
| 2025.11.17 | ₩59,604 | ₩59,604 | ₩59,122 | ₩59,122 | -0.81% | 200 |
|---|
| 2025.11.14 | ₩59,765 | ₩60,100 | ₩59,765 | ₩59,845 | +0.13% | 200 |
|---|
| 2025.11.13 | ₩60,140 | ₩60,140 | ₩60,140 | ₩60,140 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩61,011 | ₩61,051 | ₩60,998 | ₩60,998 | -0.02% | 300 |
|---|
| 2025.11.11 | ₩60,770 | ₩61,011 | ₩60,770 | ₩61,011 | +0.40% | 2.2천 |
|---|
| 2025.11.10 | ₩60,341 | ₩60,395 | ₩60,274 | ₩60,395 | +0.09% | 300 |
|---|
| 2025.11.07 | ₩59,363 | ₩59,711 | ₩59,363 | ₩59,711 | +0.59% | 700 |
|---|
| 2025.11.06 | ₩59,899 | ₩59,899 | ₩59,591 | ₩59,591 | -0.51% | 800 |
|---|
| 2025.11.05 | ₩59,939 | ₩60,649 | ₩59,939 | ₩60,649 | +1.18% | 900 |
|---|
| 2025.11.04 | ₩60,046 | ₩60,046 | ₩59,939 | ₩59,939 | -0.18% | 600 |
|---|
| 2025.11.03 | ₩60,609 | ₩60,609 | ₩60,569 | ₩60,569 | -0.07% | 1.1천 |
|---|
| 2025.10.31 | ₩60,489 | ₩60,569 | ₩60,489 | ₩60,569 | +0.13% | 200 |
|---|
| 2025.10.30 | ₩60,690 | ₩60,703 | ₩60,502 | ₩60,502 | -0.31% | 2천 |
|---|
| 2025.10.29 | ₩60,998 | ₩60,998 | ₩60,837 | ₩60,837 | -0.26% | 600 |
|---|
| 2025.10.28 | ₩61,132 | ₩61,132 | ₩61,078 | ₩61,078 | -0.09% | 300 |
|---|
| 2025.10.27 | ₩61,480 | ₩61,480 | ₩61,480 | ₩61,480 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩61,105 | ₩61,105 | ₩61,105 | ₩61,105 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩61,051 | ₩61,051 | ₩61,051 | ₩61,051 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,984 | ₩60,984 | ₩60,690 | ₩60,690 | -0.48% | 2.3천 |
|---|
| 2025.10.21 | ₩60,649 | ₩60,891 | ₩60,649 | ₩60,891 | +0.40% | 600 |
|---|
| 2025.10.20 | ₩60,850 | ₩60,984 | ₩60,850 | ₩60,984 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩59,926 | ₩60,288 | ₩59,926 | ₩60,288 | +0.60% | 2.6천 |
|---|
| 2025.10.16 | ₩60,408 | ₩60,408 | ₩60,060 | ₩60,060 | -0.58% | 2.1천 |
|---|
| 2025.10.15 | ₩60,006 | ₩60,006 | ₩59,979 | ₩59,979 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩59,416 | ₩60,046 | ₩59,416 | ₩59,859 | +0.74% | 1.2천 |
|---|
| 2025.10.13 | ₩59,684 | ₩59,912 | ₩59,684 | ₩59,912 | +0.38% | 600 |
|---|
| 2025.10.10 | ₩60,448 | ₩60,475 | ₩59,162 | ₩59,162 | -2.13% | 1.1천 |
|---|