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 | ₩52,422 | ₩52,568 | ₩52,368 | ₩52,568 | +0.28% | 2.2천 |
| 2026.10.08 | ₩51,941 | ₩51,941 | ₩51,794 | ₩51,808 | -0.26% | 4.7천 |
| 2026.10.07 | ₩52,301 | ₩52,301 | ₩51,981 | ₩52,128 | -0.33% | 1.5천 |
| 2026.10.06 | ₩52,742 | ₩52,795 | ₩52,715 | ₩52,715 | -0.05% | 1.9천 |
| 2026.10.05 | ₩52,755 | ₩52,755 | ₩52,755 | ₩52,755 | 0.00% | 100 |
| 2026.10.02 | ₩52,221 | ₩52,301 | ₩52,221 | ₩52,221 | 0.00% | 1.1천 |
| 2026.10.01 | ₩51,914 | ₩51,914 | ₩51,754 | ₩51,754 | -0.31% | 400 |
| 2026.09.30 | ₩52,061 | ₩52,061 | ₩52,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,061 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,208 | ₩52,208 | ₩52,208 | ₩52,208 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,088 | ₩52,355 | ₩52,088 | ₩52,355 | +0.51% | 700 |
|---|
| 2026.09.25 | ₩52,488 | ₩52,488 | ₩52,488 | ₩52,488 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,155 | ₩52,155 | ₩52,155 | ₩52,155 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,475 | ₩52,475 | ₩52,328 | ₩52,328 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩53,062 | ₩53,062 | ₩53,062 | ₩53,062 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,502 | ₩52,822 | ₩52,435 | ₩52,822 | +0.61% | 500 |
|---|
| 2026.09.18 | ₩52,008 | ₩52,075 | ₩52,008 | ₩52,075 | +0.13% | 100 |
|---|
| 2026.09.17 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,821 | ₩51,941 | ₩51,821 | ₩51,941 | +0.23% | 300 |
|---|
| 2026.09.15 | ₩52,221 | ₩52,261 | ₩52,221 | ₩52,261 | +0.08% | 200 |
|---|
| 2026.09.14 | ₩52,155 | ₩52,435 | ₩52,155 | ₩52,288 | +0.26% | 500 |
|---|
| 2026.09.11 | ₩52,168 | ₩52,168 | ₩52,168 | ₩52,168 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,141 | ₩52,141 | ₩51,914 | ₩51,914 | -0.44% | 1.1천 |
|---|
| 2026.09.09 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,663 | ₩53,663 | ₩53,663 | ₩53,663 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,756 | ₩53,756 | ₩53,623 | ₩53,649 | -0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩53,316 | ₩53,436 | ₩53,316 | ₩53,436 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩53,516 | ₩53,516 | ₩53,382 | ₩53,382 | -0.25% | 1천 |
|---|
| 2026.08.31 | ₩54,130 | ₩54,130 | ₩53,823 | ₩53,823 | -0.57% | 1.6천 |
|---|
| 2026.08.28 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,530 | ₩54,530 | ₩54,437 | ₩54,437 | -0.17% | 500 |
|---|
| 2026.08.26 | ₩54,543 | ₩54,610 | ₩54,543 | ₩54,570 | +0.05% | 600 |
|---|
| 2026.08.25 | ₩54,757 | ₩54,757 | ₩54,757 | ₩54,757 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩54,543 | ₩54,543 | ₩54,543 | ₩54,543 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,770 | ₩54,770 | ₩54,704 | ₩54,704 | -0.12% | 1.5천 |
|---|
| 2026.08.20 | ₩54,570 | ₩54,570 | ₩54,490 | ₩54,490 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩54,917 | ₩54,917 | ₩54,784 | ₩54,784 | -0.24% | 900 |
|---|
| 2026.08.18 | ₩54,277 | ₩54,277 | ₩54,277 | ₩54,277 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,730 | ₩54,730 | ₩54,730 | ₩54,730 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,131 | ₩55,131 | ₩55,131 | ₩55,131 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,157 | ₩55,157 | ₩55,157 | ₩55,157 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩55,171 | ₩55,171 | ₩55,037 | ₩55,091 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩55,464 | ₩55,464 | ₩55,264 | ₩55,264 | -0.36% | 2.6천 |
|---|
| 2026.08.10 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩55,304 | ₩55,518 | ₩55,304 | ₩55,518 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩54,944 | ₩54,944 | ₩54,744 | ₩54,757 | -0.34% | 400 |
|---|
| 2026.08.05 | ₩55,344 | ₩55,344 | ₩54,984 | ₩54,984 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩54,383 | ₩54,930 | ₩54,383 | ₩54,930 | +1.01% | 400 |
|---|
| 2026.08.03 | ₩53,916 | ₩54,183 | ₩53,916 | ₩54,183 | +0.50% | 400 |
|---|
| 2026.07.31 | ₩53,596 | ₩53,596 | ₩53,596 | ₩53,596 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,529 | ₩53,529 | ₩53,529 | ₩53,529 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,182 | ₩53,182 | ₩52,702 | ₩52,702 | -0.90% | 500 |
|---|
| 2026.07.28 | ₩52,395 | ₩52,715 | ₩52,395 | ₩52,702 | +0.59% | 400 |
|---|
| 2026.07.27 | ₩51,954 | ₩51,954 | ₩51,781 | ₩51,874 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩51,474 | ₩51,621 | ₩51,354 | ₩51,354 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩51,741 | ₩51,741 | ₩51,741 | ₩51,741 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,607 | ₩51,607 | ₩51,607 | ₩51,607 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,928 | ₩51,928 | ₩51,794 | ₩51,794 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩51,688 | ₩51,781 | ₩51,634 | ₩51,688 | 0.00% | 1.9천 |
|---|
| 2026.07.16 | ₩52,075 | ₩52,075 | ₩52,075 | ₩52,075 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,861 | ₩52,008 | ₩51,861 | ₩52,008 | +0.28% | 800 |
|---|
| 2026.07.14 | ₩51,434 | ₩51,434 | ₩51,354 | ₩51,354 | -0.16% | 500 |
|---|
| 2026.07.13 | ₩51,928 | ₩51,928 | ₩51,421 | ₩51,421 | -0.98% | 500 |
|---|
| 2026.07.10 | ₩51,848 | ₩51,848 | ₩51,848 | ₩51,848 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,421 | ₩51,421 | ₩51,421 | ₩51,421 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩51,314 | ₩51,381 | ₩51,314 | ₩51,367 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩51,567 | ₩51,567 | ₩51,567 | ₩51,567 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,861 | ₩51,861 | ₩51,861 | ₩51,861 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩51,834 | ₩51,834 | ₩51,487 | ₩51,487 | -0.67% | 900 |
|---|
| 2026.07.01 | ₩51,060 | ₩51,207 | ₩50,860 | ₩50,860 | -0.39% | 1.9만 |
|---|
| 2026.06.30 | ₩50,687 | ₩50,873 | ₩50,687 | ₩50,873 | +0.37% | 400 |
|---|
| 2026.06.29 | ₩50,513 | ₩50,713 | ₩50,513 | ₩50,713 | +0.40% | 600 |
|---|
| 2026.06.26 | ₩50,380 | ₩50,380 | ₩50,340 | ₩50,340 | -0.08% | 500 |
|---|
| 2026.06.25 | ₩50,633 | ₩50,633 | ₩50,260 | ₩50,260 | -0.74% | 400 |
|---|
| 2026.06.24 | ₩50,353 | ₩50,500 | ₩50,233 | ₩50,313 | -0.08% | 1.1천 |
|---|
| 2026.06.23 | ₩50,393 | ₩50,393 | ₩50,273 | ₩50,273 | -0.24% | 200 |
|---|
| 2026.06.22 | ₩50,793 | ₩50,793 | ₩50,620 | ₩50,620 | -0.34% | 1.1천 |
|---|
| 2026.06.18 | ₩50,807 | ₩51,034 | ₩50,807 | ₩51,007 | +0.39% | 400 |
|---|
| 2026.06.17 | ₩51,487 | ₩51,501 | ₩50,687 | ₩50,687 | -1.56% | 500 |
|---|
| 2026.06.16 | ₩51,421 | ₩51,421 | ₩51,234 | ₩51,234 | -0.36% | 100 |
|---|
| 2026.06.15 | ₩51,808 | ₩51,808 | ₩51,461 | ₩51,487 | -0.62% | 800 |
|---|
| 2026.06.12 | ₩50,980 | ₩51,247 | ₩50,980 | ₩51,247 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩50,500 | ₩51,300 | ₩50,500 | ₩51,300 | +1.59% | 300 |
|---|
| 2026.06.10 | ₩50,900 | ₩50,900 | ₩50,406 | ₩50,420 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩50,927 | ₩50,927 | ₩50,593 | ₩50,767 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩50,780 | ₩50,780 | ₩50,566 | ₩50,566 | -0.42% | 1.1천 |
|---|
| 2026.06.05 | ₩51,447 | ₩51,447 | ₩50,446 | ₩50,526 | -1.79% | 1.9천 |
|---|
| 2026.06.04 | ₩51,634 | ₩51,634 | ₩51,607 | ₩51,607 | -0.05% | 600 |
|---|
| 2026.06.03 | ₩51,300 | ₩51,300 | ₩51,154 | ₩51,154 | -0.29% | 500 |
|---|
| 2026.06.02 | ₩51,914 | ₩51,914 | ₩51,914 | ₩51,914 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩51,701 | ₩52,021 | ₩51,674 | ₩51,888 | +0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩52,034 | ₩52,168 | ₩52,034 | ₩52,141 | +0.21% | 500 |
|---|
| 2026.05.28 | ₩51,848 | ₩51,954 | ₩51,848 | ₩51,954 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩52,101 | ₩52,101 | ₩51,821 | ₩51,821 | -0.54% | 300 |
|---|
| 2026.05.26 | ₩51,874 | ₩52,021 | ₩51,874 | ₩52,021 | +0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩51,848 | ₩51,848 | ₩51,848 | ₩51,848 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,527 | ₩51,901 | ₩51,527 | ₩51,901 | +0.73% | 1.4천 |
|---|
| 2026.05.20 | ₩51,220 | ₩51,874 | ₩51,220 | ₩51,874 | +1.28% | 1천 |
|---|
| 2026.05.19 | ₩51,114 | ₩51,127 | ₩51,060 | ₩51,127 | +0.03% | 5.6천 |
|---|
| 2026.05.18 | ₩50,927 | ₩51,060 | ₩50,927 | ₩51,060 | +0.26% | 900 |
|---|
| 2026.05.15 | ₩50,753 | ₩51,247 | ₩50,633 | ₩50,633 | -0.24% | 1.5천 |
|---|
| 2026.05.14 | ₩51,487 | ₩51,487 | ₩51,487 | ₩51,487 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,527 | ₩51,634 | ₩51,407 | ₩51,567 | +0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩51,234 | ₩51,487 | ₩51,234 | ₩51,487 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩51,954 | ₩51,954 | ₩51,674 | ₩51,674 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩52,181 | ₩52,261 | ₩52,168 | ₩52,261 | +0.15% | 300 |
|---|
| 2026.05.07 | ₩52,755 | ₩52,755 | ₩52,275 | ₩52,275 | -0.91% | 600 |
|---|
| 2026.05.06 | ₩52,648 | ₩52,995 | ₩52,648 | ₩52,995 | +0.66% | 1천 |
|---|
| 2026.05.05 | ₩51,514 | ₩51,741 | ₩51,234 | ₩51,714 | +0.39% | 3천 |
|---|
| 2026.05.04 | ₩50,887 | ₩50,940 | ₩50,887 | ₩50,940 | +0.10% | 700 |
|---|
| 2026.05.01 | ₩51,300 | ₩51,300 | ₩51,180 | ₩51,180 | -0.23% | 1천 |
|---|
| 2026.04.30 | ₩51,140 | ₩51,247 | ₩51,140 | ₩51,247 | +0.21% | 200 |
|---|
| 2026.04.29 | ₩50,713 | ₩50,713 | ₩50,673 | ₩50,673 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩51,087 | ₩51,100 | ₩50,980 | ₩51,007 | -0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,581 | ₩51,741 | ₩51,581 | ₩51,634 | +0.10% | 9.9천 |
|---|
| 2026.04.24 | ₩51,581 | ₩51,741 | ₩51,581 | ₩51,741 | +0.31% | 5천 |
|---|
| 2026.04.23 | ₩52,008 | ₩52,008 | ₩51,607 | ₩51,607 | -0.77% | 300 |
|---|
| 2026.04.22 | ₩52,061 | ₩52,088 | ₩52,061 | ₩52,088 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩53,049 | ₩53,049 | ₩52,221 | ₩52,248 | -1.51% | 2.8천 |
|---|
| 2026.04.20 | ₩53,196 | ₩53,276 | ₩53,196 | ₩53,276 | +0.15% | 200 |
|---|
| 2026.04.17 | ₩53,783 | ₩53,783 | ₩53,436 | ₩53,436 | -0.65% | 700 |
|---|
| 2026.04.16 | ₩52,915 | ₩52,915 | ₩52,715 | ₩52,715 | -0.38% | 700 |
|---|
| 2026.04.15 | ₩52,782 | ₩52,862 | ₩52,715 | ₩52,862 | +0.15% | 900 |
|---|
| 2026.04.14 | ₩52,635 | ₩52,635 | ₩52,568 | ₩52,568 | -0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩51,821 | ₩51,901 | ₩51,821 | ₩51,901 | +0.15% | 1.8천 |
|---|
| 2026.04.10 | ₩51,607 | ₩51,607 | ₩51,327 | ₩51,327 | -0.54% | 300 |
|---|
| 2026.04.09 | ₩51,341 | ₩51,714 | ₩51,341 | ₩51,634 | +0.57% | 1.8천 |
|---|
| 2026.04.08 | ₩51,661 | ₩51,661 | ₩51,554 | ₩51,554 | -0.21% | 1천 |
|---|
| 2026.04.07 | ₩49,953 | ₩49,953 | ₩49,953 | ₩49,953 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩50,153 | ₩50,206 | ₩50,126 | ₩50,206 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩49,325 | ₩50,046 | ₩49,325 | ₩50,046 | +1.46% | 2.4천 |
|---|
| 2026.04.01 | ₩50,059 | ₩50,313 | ₩50,059 | ₩50,126 | +0.13% | 600 |
|---|
| 2026.03.31 | ₩48,645 | ₩49,459 | ₩48,645 | ₩49,459 | +1.67% | 4.4천 |
|---|
| 2026.03.30 | ₩48,284 | ₩48,284 | ₩47,964 | ₩47,964 | -0.66% | 1.4천 |
|---|
| 2026.03.27 | ₩48,364 | ₩48,364 | ₩47,857 | ₩47,857 | -1.05% | 1.4천 |
|---|
| 2026.03.26 | ₩49,152 | ₩49,325 | ₩48,511 | ₩48,511 | -1.30% | 4.5천 |
|---|
| 2026.03.25 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩49,032 | ₩49,032 | ₩48,872 | ₩48,872 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩49,913 | ₩49,913 | ₩49,432 | ₩49,432 | -0.96% | 300 |
|---|
| 2026.03.20 | ₩49,379 | ₩49,379 | ₩48,898 | ₩48,898 | -0.97% | 800 |
|---|
| 2026.03.19 | ₩49,806 | ₩50,099 | ₩49,766 | ₩50,099 | +0.59% | 1.6천 |
|---|
| 2026.03.18 | ₩50,300 | ₩50,300 | ₩50,300 | ₩50,300 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,407 | ₩51,407 | ₩51,260 | ₩51,260 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩51,194 | ₩51,194 | ₩51,140 | ₩51,140 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩51,434 | ₩51,461 | ₩50,340 | ₩50,340 | -2.13% | 1.3만 |
|---|
| 2026.03.12 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩51,888 | ₩52,381 | ₩51,888 | ₩51,888 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩51,207 | ₩52,021 | ₩51,180 | ₩52,021 | +1.59% | 1.1천 |
|---|
| 2026.03.06 | ₩51,501 | ₩51,634 | ₩51,501 | ₩51,634 | +0.26% | 1.3천 |
|---|
| 2026.03.05 | ₩52,021 | ₩52,128 | ₩51,474 | ₩51,728 | -0.56% | 800 |
|---|
| 2026.03.04 | ₩52,889 | ₩52,889 | ₩52,889 | ₩52,889 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩51,954 | ₩52,328 | ₩51,861 | ₩52,328 | +0.72% | 1.1천 |
|---|
| 2026.03.02 | ₩53,316 | ₩53,543 | ₩53,316 | ₩53,543 | +0.43% | 1.2천 |
|---|
| 2026.02.27 | ₩54,210 | ₩54,210 | ₩54,103 | ₩54,103 | -0.20% | 400 |
|---|
| 2026.02.26 | ₩54,370 | ₩54,450 | ₩54,370 | ₩54,450 | +0.15% | 1.7천 |
|---|
| 2026.02.25 | ₩54,383 | ₩54,543 | ₩54,383 | ₩54,543 | +0.29% | 900 |
|---|
| 2026.02.24 | ₩54,277 | ₩54,317 | ₩54,277 | ₩54,317 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩54,490 | ₩54,490 | ₩54,023 | ₩54,023 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩54,010 | ₩54,543 | ₩54,010 | ₩54,543 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩54,370 | ₩54,370 | ₩54,036 | ₩54,223 | -0.27% | 3.1천 |
|---|
| 2026.02.18 | ₩54,517 | ₩54,517 | ₩54,076 | ₩54,237 | -0.51% | 5.9천 |
|---|
| 2026.02.17 | ₩53,543 | ₩53,983 | ₩53,516 | ₩53,983 | +0.82% | 1천 |
|---|
| 2026.02.13 | ₩53,849 | ₩53,849 | ₩53,823 | ₩53,823 | -0.05% | 1.6천 |
|---|
| 2026.02.12 | ₩53,489 | ₩53,543 | ₩53,476 | ₩53,476 | -0.02% | 500 |
|---|
| 2026.02.11 | ₩54,383 | ₩54,383 | ₩54,196 | ₩54,196 | -0.34% | 800 |
|---|
| 2026.02.10 | ₩54,824 | ₩54,824 | ₩54,610 | ₩54,610 | -0.39% | 500 |
|---|
| 2026.02.09 | ₩54,383 | ₩54,477 | ₩54,383 | ₩54,477 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩53,409 | ₩54,063 | ₩53,409 | ₩54,063 | +1.22% | 1.1천 |
|---|
| 2026.02.05 | ₩53,196 | ₩53,196 | ₩52,862 | ₩52,862 | -0.63% | 1.2천 |
|---|
| 2026.02.04 | ₩53,382 | ₩53,422 | ₩52,995 | ₩53,396 | +0.02% | 5.3천 |
|---|
| 2026.02.03 | ₩53,356 | ₩53,356 | ₩53,182 | ₩53,182 | -0.33% | 500 |
|---|
| 2026.02.02 | ₩53,703 | ₩53,703 | ₩53,489 | ₩53,623 | -0.15% | 1.6천 |
|---|
| 2026.01.30 | ₩53,382 | ₩53,583 | ₩53,382 | ₩53,583 | +0.38% | 600 |
|---|
| 2026.01.29 | ₩54,010 | ₩54,210 | ₩54,010 | ₩54,210 | +0.37% | 2천 |
|---|
| 2026.01.28 | ₩54,303 | ₩54,303 | ₩53,916 | ₩53,916 | -0.71% | 2.7천 |
|---|
| 2026.01.27 | ₩54,463 | ₩54,677 | ₩54,437 | ₩54,677 | +0.39% | 700 |
|---|
| 2026.01.26 | ₩54,330 | ₩54,343 | ₩54,210 | ₩54,210 | -0.22% | 2.6천 |
|---|
| 2026.01.23 | ₩54,050 | ₩54,250 | ₩53,930 | ₩54,250 | +0.37% | 3.2천 |
|---|
| 2026.01.22 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩53,756 | ₩54,010 | ₩53,756 | ₩53,983 | +0.42% | 700 |
|---|
| 2026.01.20 | ₩53,636 | ₩53,809 | ₩53,409 | ₩53,409 | -0.42% | 1.2천 |
|---|
| 2026.01.16 | ₩54,036 | ₩54,090 | ₩53,983 | ₩53,983 | -0.10% | 1.3천 |
|---|
| 2026.01.15 | ₩54,250 | ₩54,263 | ₩54,103 | ₩54,130 | -0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩54,116 | ₩54,130 | ₩53,983 | ₩54,130 | +0.02% | 1.6천 |
|---|
| 2026.01.13 | ₩54,517 | ₩54,517 | ₩54,290 | ₩54,290 | -0.42% | 1천 |
|---|
| 2026.01.12 | ₩54,490 | ₩54,744 | ₩54,343 | ₩54,744 | +0.47% | 400 |
|---|
| 2026.01.09 | ₩54,130 | ₩54,343 | ₩54,103 | ₩54,263 | +0.25% | 2.2천 |
|---|
| 2026.01.08 | ₩53,623 | ₩53,849 | ₩53,623 | ₩53,849 | +0.42% | 700 |
|---|
| 2026.01.07 | ₩53,916 | ₩53,916 | ₩53,676 | ₩53,676 | -0.45% | 1.8천 |
|---|
| 2026.01.06 | ₩53,489 | ₩53,649 | ₩53,489 | ₩53,649 | +0.30% | 300 |
|---|
| 2026.01.05 | ₩52,728 | ₩53,262 | ₩52,728 | ₩53,249 | +0.99% | 1천 |
|---|
| 2026.01.02 | ₩52,248 | ₩52,368 | ₩52,208 | ₩52,341 | +0.18% | 5.2천 |
|---|
| 2025.12.31 | ₩51,954 | ₩51,954 | ₩51,741 | ₩51,741 | -0.41% | 1.2천 |
|---|
| 2025.12.30 | ₩51,928 | ₩52,008 | ₩51,928 | ₩51,954 | +0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩51,768 | ₩51,914 | ₩51,688 | ₩51,728 | -0.08% | 3.4천 |
|---|
| 2025.12.26 | ₩52,181 | ₩52,181 | ₩52,075 | ₩52,128 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩51,834 | ₩51,941 | ₩51,834 | ₩51,888 | +0.10% | 3.8천 |
|---|
| 2025.12.23 | ₩51,701 | ₩51,781 | ₩51,647 | ₩51,781 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩51,541 | ₩51,754 | ₩51,541 | ₩51,728 | +0.36% | 1.2천 |
|---|
| 2025.12.19 | ₩60,642 | ₩60,642 | ₩60,642 | ₩60,642 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩60,309 | ₩60,522 | ₩60,269 | ₩60,349 | +0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩60,416 | ₩60,416 | ₩60,135 | ₩60,135 | -0.46% | 2.6천 |
|---|
| 2025.12.16 | ₩60,242 | ₩60,402 | ₩60,229 | ₩60,402 | +0.27% | 600 |
|---|
| 2025.12.15 | ₩60,416 | ₩60,602 | ₩60,416 | ₩60,496 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩61,029 | ₩61,029 | ₩60,656 | ₩60,656 | -0.61% | 600 |
|---|
| 2025.12.11 | ₩60,963 | ₩60,963 | ₩60,896 | ₩60,896 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩60,829 | ₩60,829 | ₩60,829 | ₩60,829 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩60,149 | ₩60,149 | ₩60,069 | ₩60,069 | -0.13% | 100 |
|---|
| 2025.12.08 | ₩60,469 | ₩60,469 | ₩60,229 | ₩60,229 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩60,482 | ₩60,482 | ₩60,482 | ₩60,482 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩60,255 | ₩60,255 | ₩60,255 | ₩60,255 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩59,948 | ₩59,948 | ₩59,948 | ₩59,948 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,335 | ₩59,561 | ₩59,335 | ₩59,561 | +0.38% | 400 |
|---|
| 2025.12.01 | ₩59,455 | ₩59,561 | ₩59,415 | ₩59,415 | -0.07% | 600 |
|---|
| 2025.11.28 | ₩59,508 | ₩59,508 | ₩59,508 | ₩59,508 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,468 | ₩59,481 | ₩59,388 | ₩59,388 | -0.13% | 800 |
|---|
| 2025.11.25 | ₩58,721 | ₩59,148 | ₩58,721 | ₩59,148 | +0.73% | 600 |
|---|
| 2025.11.24 | ₩58,480 | ₩58,480 | ₩58,360 | ₩58,480 | 0.00% | 4.9천 |
|---|
| 2025.11.21 | ₩57,826 | ₩58,574 | ₩57,826 | ₩58,347 | +0.90% | 700 |
|---|
| 2025.11.20 | ₩58,534 | ₩58,534 | ₩57,546 | ₩57,546 | -1.69% | 500 |
|---|
| 2025.11.19 | ₩58,507 | ₩58,507 | ₩58,160 | ₩58,280 | -0.39% | 3.8천 |
|---|
| 2025.11.18 | ₩58,827 | ₩58,948 | ₩58,454 | ₩58,801 | -0.05% | 4.1천 |
|---|
| 2025.11.17 | ₩59,361 | ₩59,361 | ₩58,881 | ₩58,881 | -0.81% | 200 |
|---|
| 2025.11.14 | ₩59,521 | ₩59,855 | ₩59,521 | ₩59,601 | +0.13% | 200 |
|---|
| 2025.11.13 | ₩59,895 | ₩59,895 | ₩59,895 | ₩59,895 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩60,763 | ₩60,803 | ₩60,749 | ₩60,749 | -0.02% | 300 |
|---|
| 2025.11.11 | ₩60,522 | ₩60,763 | ₩60,522 | ₩60,763 | +0.40% | 2.2천 |
|---|
| 2025.11.10 | ₩60,095 | ₩60,149 | ₩60,029 | ₩60,149 | +0.09% | 300 |
|---|
| 2025.11.07 | ₩59,121 | ₩59,468 | ₩59,121 | ₩59,468 | +0.59% | 700 |
|---|
| 2025.11.06 | ₩59,655 | ₩59,655 | ₩59,348 | ₩59,348 | -0.51% | 800 |
|---|
| 2025.11.05 | ₩59,695 | ₩60,402 | ₩59,695 | ₩60,402 | +1.18% | 900 |
|---|
| 2025.11.04 | ₩59,802 | ₩59,802 | ₩59,695 | ₩59,695 | -0.18% | 600 |
|---|
| 2025.11.03 | ₩60,362 | ₩60,362 | ₩60,322 | ₩60,322 | -0.07% | 1.1천 |
|---|
| 2025.10.31 | ₩60,242 | ₩60,322 | ₩60,242 | ₩60,322 | +0.13% | 200 |
|---|
| 2025.10.30 | ₩60,442 | ₩60,456 | ₩60,255 | ₩60,255 | -0.31% | 2천 |
|---|
| 2025.10.29 | ₩60,749 | ₩60,749 | ₩60,589 | ₩60,589 | -0.26% | 600 |
|---|
| 2025.10.28 | ₩60,883 | ₩60,883 | ₩60,829 | ₩60,829 | -0.09% | 300 |
|---|
| 2025.10.27 | ₩61,230 | ₩61,230 | ₩61,230 | ₩61,230 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩60,856 | ₩60,856 | ₩60,856 | ₩60,856 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩60,803 | ₩60,803 | ₩60,803 | ₩60,803 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,736 | ₩60,736 | ₩60,442 | ₩60,442 | -0.48% | 2.3천 |
|---|
| 2025.10.21 | ₩60,402 | ₩60,642 | ₩60,402 | ₩60,642 | +0.40% | 600 |
|---|
| 2025.10.20 | ₩60,602 | ₩60,736 | ₩60,602 | ₩60,736 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩59,682 | ₩60,042 | ₩59,682 | ₩60,042 | +0.60% | 2.6천 |
|---|
| 2025.10.16 | ₩60,162 | ₩60,162 | ₩59,815 | ₩59,815 | -0.58% | 2.1천 |
|---|
| 2025.10.15 | ₩59,762 | ₩59,762 | ₩59,735 | ₩59,735 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩59,174 | ₩59,802 | ₩59,174 | ₩59,615 | +0.74% | 1.2천 |
|---|
| 2025.10.13 | ₩59,441 | ₩59,668 | ₩59,441 | ₩59,668 | +0.38% | 600 |
|---|
| 2025.10.10 | ₩60,202 | ₩60,229 | ₩58,921 | ₩58,921 | -2.13% | 1.1천 |
|---|