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 | ₩52,379 | ₩52,526 | ₩52,326 | ₩52,526 | +0.28% | 2.2천 |
| 2026.10.08 | ₩51,899 | ₩51,899 | ₩51,752 | ₩51,766 | -0.26% | 4.7천 |
| 2026.10.07 | ₩52,259 | ₩52,259 | ₩51,939 | ₩52,086 | -0.33% | 1.5천 |
| 2026.10.06 | ₩52,699 | ₩52,752 | ₩52,672 | ₩52,672 | -0.05% | 1.9천 |
| 2026.10.05 | ₩52,712 | ₩52,712 | ₩52,712 | ₩52,712 | 0.00% | 100 |
| 2026.10.02 | ₩52,179 | ₩52,259 | ₩52,179 | ₩52,179 | 0.00% | 1.1천 |
| 2026.10.01 | ₩51,872 | ₩51,872 | ₩51,712 | ₩51,712 | -0.31% | 400 |
| 2026.09.30 | ₩52,019 | ₩52,019 | ₩52,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,019 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,166 | ₩52,166 | ₩52,166 | ₩52,166 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,046 | ₩52,312 | ₩52,046 | ₩52,312 | +0.51% | 700 |
|---|
| 2026.09.25 | ₩52,446 | ₩52,446 | ₩52,446 | ₩52,446 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,112 | ₩52,112 | ₩52,112 | ₩52,112 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,432 | ₩52,432 | ₩52,286 | ₩52,286 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩53,019 | ₩53,019 | ₩53,019 | ₩53,019 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,459 | ₩52,779 | ₩52,392 | ₩52,779 | +0.61% | 500 |
|---|
| 2026.09.18 | ₩51,966 | ₩52,032 | ₩51,966 | ₩52,032 | +0.13% | 100 |
|---|
| 2026.09.17 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,779 | ₩51,899 | ₩51,779 | ₩51,899 | +0.23% | 300 |
|---|
| 2026.09.15 | ₩52,179 | ₩52,219 | ₩52,179 | ₩52,219 | +0.08% | 200 |
|---|
| 2026.09.14 | ₩52,112 | ₩52,392 | ₩52,112 | ₩52,246 | +0.26% | 500 |
|---|
| 2026.09.11 | ₩52,126 | ₩52,126 | ₩52,126 | ₩52,126 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,099 | ₩52,099 | ₩51,872 | ₩51,872 | -0.44% | 1.1천 |
|---|
| 2026.09.09 | ₩52,419 | ₩52,419 | ₩52,419 | ₩52,419 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,886 | ₩52,886 | ₩52,886 | ₩52,886 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,619 | ₩53,619 | ₩53,619 | ₩53,619 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,713 | ₩53,713 | ₩53,579 | ₩53,606 | -0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩53,273 | ₩53,393 | ₩53,273 | ₩53,393 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩53,473 | ₩53,473 | ₩53,339 | ₩53,339 | -0.25% | 1천 |
|---|
| 2026.08.31 | ₩54,086 | ₩54,086 | ₩53,779 | ₩53,779 | -0.57% | 1.6천 |
|---|
| 2026.08.28 | ₩54,259 | ₩54,259 | ₩54,259 | ₩54,259 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,486 | ₩54,486 | ₩54,393 | ₩54,393 | -0.17% | 500 |
|---|
| 2026.08.26 | ₩54,499 | ₩54,566 | ₩54,499 | ₩54,526 | +0.05% | 600 |
|---|
| 2026.08.25 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,726 | ₩54,726 | ₩54,659 | ₩54,659 | -0.12% | 1.5천 |
|---|
| 2026.08.20 | ₩54,526 | ₩54,526 | ₩54,446 | ₩54,446 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩54,873 | ₩54,873 | ₩54,739 | ₩54,739 | -0.24% | 900 |
|---|
| 2026.08.18 | ₩54,233 | ₩54,233 | ₩54,233 | ₩54,233 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,686 | ₩54,686 | ₩54,686 | ₩54,686 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,086 | ₩55,086 | ₩55,086 | ₩55,086 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,113 | ₩55,113 | ₩55,113 | ₩55,113 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩55,126 | ₩55,126 | ₩54,993 | ₩55,046 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩55,419 | ₩55,419 | ₩55,219 | ₩55,219 | -0.36% | 2.6천 |
|---|
| 2026.08.10 | ₩55,593 | ₩55,593 | ₩55,593 | ₩55,593 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩55,259 | ₩55,473 | ₩55,259 | ₩55,473 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩54,899 | ₩54,899 | ₩54,699 | ₩54,713 | -0.34% | 400 |
|---|
| 2026.08.05 | ₩55,299 | ₩55,299 | ₩54,939 | ₩54,939 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩54,339 | ₩54,886 | ₩54,339 | ₩54,886 | +1.01% | 400 |
|---|
| 2026.08.03 | ₩53,873 | ₩54,139 | ₩53,873 | ₩54,139 | +0.50% | 400 |
|---|
| 2026.07.31 | ₩53,553 | ₩53,553 | ₩53,553 | ₩53,553 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,486 | ₩53,486 | ₩53,486 | ₩53,486 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,139 | ₩53,139 | ₩52,659 | ₩52,659 | -0.90% | 500 |
|---|
| 2026.07.28 | ₩52,352 | ₩52,672 | ₩52,352 | ₩52,659 | +0.59% | 400 |
|---|
| 2026.07.27 | ₩51,912 | ₩51,912 | ₩51,739 | ₩51,832 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩51,366 | ₩51,366 | ₩51,366 | ₩51,366 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩51,432 | ₩51,579 | ₩51,312 | ₩51,312 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩51,699 | ₩51,699 | ₩51,699 | ₩51,699 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,566 | ₩51,566 | ₩51,566 | ₩51,566 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,886 | ₩51,886 | ₩51,752 | ₩51,752 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩51,646 | ₩51,739 | ₩51,592 | ₩51,646 | 0.00% | 1.9천 |
|---|
| 2026.07.16 | ₩52,032 | ₩52,032 | ₩52,032 | ₩52,032 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,819 | ₩51,966 | ₩51,819 | ₩51,966 | +0.28% | 800 |
|---|
| 2026.07.14 | ₩51,392 | ₩51,392 | ₩51,312 | ₩51,312 | -0.16% | 500 |
|---|
| 2026.07.13 | ₩51,886 | ₩51,886 | ₩51,379 | ₩51,379 | -0.98% | 500 |
|---|
| 2026.07.10 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,379 | ₩51,379 | ₩51,379 | ₩51,379 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩51,272 | ₩51,339 | ₩51,272 | ₩51,326 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩51,526 | ₩51,526 | ₩51,526 | ₩51,526 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,819 | ₩51,819 | ₩51,819 | ₩51,819 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩51,792 | ₩51,792 | ₩51,446 | ₩51,446 | -0.67% | 900 |
|---|
| 2026.07.01 | ₩51,019 | ₩51,166 | ₩50,819 | ₩50,819 | -0.39% | 1.9만 |
|---|
| 2026.06.30 | ₩50,646 | ₩50,832 | ₩50,646 | ₩50,832 | +0.37% | 400 |
|---|
| 2026.06.29 | ₩50,472 | ₩50,672 | ₩50,472 | ₩50,672 | +0.40% | 600 |
|---|
| 2026.06.26 | ₩50,339 | ₩50,339 | ₩50,299 | ₩50,299 | -0.08% | 500 |
|---|
| 2026.06.25 | ₩50,592 | ₩50,592 | ₩50,219 | ₩50,219 | -0.74% | 400 |
|---|
| 2026.06.24 | ₩50,312 | ₩50,459 | ₩50,192 | ₩50,272 | -0.08% | 1.1천 |
|---|
| 2026.06.23 | ₩50,352 | ₩50,352 | ₩50,232 | ₩50,232 | -0.24% | 200 |
|---|
| 2026.06.22 | ₩50,752 | ₩50,752 | ₩50,579 | ₩50,579 | -0.34% | 1.1천 |
|---|
| 2026.06.18 | ₩50,766 | ₩50,992 | ₩50,766 | ₩50,966 | +0.39% | 400 |
|---|
| 2026.06.17 | ₩51,446 | ₩51,459 | ₩50,646 | ₩50,646 | -1.56% | 500 |
|---|
| 2026.06.16 | ₩51,379 | ₩51,379 | ₩51,192 | ₩51,192 | -0.36% | 100 |
|---|
| 2026.06.15 | ₩51,766 | ₩51,766 | ₩51,419 | ₩51,446 | -0.62% | 800 |
|---|
| 2026.06.12 | ₩50,939 | ₩51,206 | ₩50,939 | ₩51,206 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩50,459 | ₩51,259 | ₩50,459 | ₩51,259 | +1.59% | 300 |
|---|
| 2026.06.10 | ₩50,859 | ₩50,859 | ₩50,366 | ₩50,379 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩50,886 | ₩50,886 | ₩50,552 | ₩50,726 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩50,739 | ₩50,739 | ₩50,526 | ₩50,526 | -0.42% | 1.1천 |
|---|
| 2026.06.05 | ₩51,406 | ₩51,406 | ₩50,406 | ₩50,486 | -1.79% | 1.9천 |
|---|
| 2026.06.04 | ₩51,592 | ₩51,592 | ₩51,566 | ₩51,566 | -0.05% | 600 |
|---|
| 2026.06.03 | ₩51,259 | ₩51,259 | ₩51,112 | ₩51,112 | -0.29% | 500 |
|---|
| 2026.06.02 | ₩51,872 | ₩51,872 | ₩51,872 | ₩51,872 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩51,659 | ₩51,979 | ₩51,632 | ₩51,846 | +0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩51,992 | ₩52,126 | ₩51,992 | ₩52,099 | +0.21% | 500 |
|---|
| 2026.05.28 | ₩51,806 | ₩51,912 | ₩51,806 | ₩51,912 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩52,059 | ₩52,059 | ₩51,779 | ₩51,779 | -0.54% | 300 |
|---|
| 2026.05.26 | ₩51,832 | ₩51,979 | ₩51,832 | ₩51,979 | +0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,486 | ₩51,859 | ₩51,486 | ₩51,859 | +0.73% | 1.4천 |
|---|
| 2026.05.20 | ₩51,179 | ₩51,832 | ₩51,179 | ₩51,832 | +1.28% | 1천 |
|---|
| 2026.05.19 | ₩51,072 | ₩51,086 | ₩51,019 | ₩51,086 | +0.03% | 5.6천 |
|---|
| 2026.05.18 | ₩50,886 | ₩51,019 | ₩50,886 | ₩51,019 | +0.26% | 900 |
|---|
| 2026.05.15 | ₩50,712 | ₩51,206 | ₩50,592 | ₩50,592 | -0.24% | 1.5천 |
|---|
| 2026.05.14 | ₩51,446 | ₩51,446 | ₩51,446 | ₩51,446 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,486 | ₩51,592 | ₩51,366 | ₩51,526 | +0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩51,192 | ₩51,446 | ₩51,192 | ₩51,446 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩51,912 | ₩51,912 | ₩51,632 | ₩51,632 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩52,139 | ₩52,219 | ₩52,126 | ₩52,219 | +0.15% | 300 |
|---|
| 2026.05.07 | ₩52,712 | ₩52,712 | ₩52,232 | ₩52,232 | -0.91% | 600 |
|---|
| 2026.05.06 | ₩52,606 | ₩52,952 | ₩52,606 | ₩52,952 | +0.66% | 1천 |
|---|
| 2026.05.05 | ₩51,472 | ₩51,699 | ₩51,192 | ₩51,672 | +0.39% | 3천 |
|---|
| 2026.05.04 | ₩50,846 | ₩50,899 | ₩50,846 | ₩50,899 | +0.10% | 700 |
|---|
| 2026.05.01 | ₩51,259 | ₩51,259 | ₩51,139 | ₩51,139 | -0.23% | 1천 |
|---|
| 2026.04.30 | ₩51,099 | ₩51,206 | ₩51,099 | ₩51,206 | +0.21% | 200 |
|---|
| 2026.04.29 | ₩50,672 | ₩50,672 | ₩50,632 | ₩50,632 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩51,046 | ₩51,059 | ₩50,939 | ₩50,966 | -0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,539 | ₩51,699 | ₩51,539 | ₩51,592 | +0.10% | 9.9천 |
|---|
| 2026.04.24 | ₩51,539 | ₩51,699 | ₩51,539 | ₩51,699 | +0.31% | 5천 |
|---|
| 2026.04.23 | ₩51,966 | ₩51,966 | ₩51,566 | ₩51,566 | -0.77% | 300 |
|---|
| 2026.04.22 | ₩52,019 | ₩52,046 | ₩52,019 | ₩52,046 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩53,006 | ₩53,006 | ₩52,179 | ₩52,206 | -1.51% | 2.8천 |
|---|
| 2026.04.20 | ₩53,153 | ₩53,233 | ₩53,153 | ₩53,233 | +0.15% | 200 |
|---|
| 2026.04.17 | ₩53,739 | ₩53,739 | ₩53,393 | ₩53,393 | -0.65% | 700 |
|---|
| 2026.04.16 | ₩52,872 | ₩52,872 | ₩52,672 | ₩52,672 | -0.38% | 700 |
|---|
| 2026.04.15 | ₩52,739 | ₩52,819 | ₩52,672 | ₩52,819 | +0.15% | 900 |
|---|
| 2026.04.14 | ₩52,592 | ₩52,592 | ₩52,526 | ₩52,526 | -0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩51,779 | ₩51,859 | ₩51,779 | ₩51,859 | +0.15% | 1.8천 |
|---|
| 2026.04.10 | ₩51,566 | ₩51,566 | ₩51,286 | ₩51,286 | -0.54% | 300 |
|---|
| 2026.04.09 | ₩51,299 | ₩51,672 | ₩51,299 | ₩51,592 | +0.57% | 1.8천 |
|---|
| 2026.04.08 | ₩51,619 | ₩51,619 | ₩51,512 | ₩51,512 | -0.21% | 1천 |
|---|
| 2026.04.07 | ₩49,912 | ₩49,912 | ₩49,912 | ₩49,912 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩50,112 | ₩50,166 | ₩50,086 | ₩50,166 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩49,285 | ₩50,006 | ₩49,285 | ₩50,006 | +1.46% | 2.4천 |
|---|
| 2026.04.01 | ₩50,019 | ₩50,272 | ₩50,019 | ₩50,086 | +0.13% | 600 |
|---|
| 2026.03.31 | ₩48,605 | ₩49,419 | ₩48,605 | ₩49,419 | +1.67% | 4.4천 |
|---|
| 2026.03.30 | ₩48,245 | ₩48,245 | ₩47,925 | ₩47,925 | -0.66% | 1.4천 |
|---|
| 2026.03.27 | ₩48,325 | ₩48,325 | ₩47,819 | ₩47,819 | -1.05% | 1.4천 |
|---|
| 2026.03.26 | ₩49,112 | ₩49,285 | ₩48,472 | ₩48,472 | -1.30% | 4.5천 |
|---|
| 2026.03.25 | ₩49,379 | ₩49,379 | ₩49,379 | ₩49,379 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,992 | ₩48,992 | ₩48,832 | ₩48,832 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩49,872 | ₩49,872 | ₩49,392 | ₩49,392 | -0.96% | 300 |
|---|
| 2026.03.20 | ₩49,339 | ₩49,339 | ₩48,859 | ₩48,859 | -0.97% | 800 |
|---|
| 2026.03.19 | ₩49,765 | ₩50,059 | ₩49,725 | ₩50,059 | +0.59% | 1.6천 |
|---|
| 2026.03.18 | ₩50,259 | ₩50,259 | ₩50,259 | ₩50,259 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,366 | ₩51,366 | ₩51,219 | ₩51,219 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩51,152 | ₩51,152 | ₩51,099 | ₩51,099 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩51,392 | ₩51,419 | ₩50,299 | ₩50,299 | -2.13% | 1.3만 |
|---|
| 2026.03.12 | ₩50,806 | ₩50,806 | ₩50,806 | ₩50,806 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩51,512 | ₩51,512 | ₩51,512 | ₩51,512 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩51,846 | ₩52,339 | ₩51,846 | ₩51,846 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩51,166 | ₩51,979 | ₩51,139 | ₩51,979 | +1.59% | 1.1천 |
|---|
| 2026.03.06 | ₩51,459 | ₩51,592 | ₩51,459 | ₩51,592 | +0.26% | 1.3천 |
|---|
| 2026.03.05 | ₩51,979 | ₩52,086 | ₩51,432 | ₩51,686 | -0.56% | 800 |
|---|
| 2026.03.04 | ₩52,846 | ₩52,846 | ₩52,846 | ₩52,846 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩51,912 | ₩52,286 | ₩51,819 | ₩52,286 | +0.72% | 1.1천 |
|---|
| 2026.03.02 | ₩53,273 | ₩53,499 | ₩53,273 | ₩53,499 | +0.43% | 1.2천 |
|---|
| 2026.02.27 | ₩54,166 | ₩54,166 | ₩54,059 | ₩54,059 | -0.20% | 400 |
|---|
| 2026.02.26 | ₩54,326 | ₩54,406 | ₩54,326 | ₩54,406 | +0.15% | 1.7천 |
|---|
| 2026.02.25 | ₩54,339 | ₩54,499 | ₩54,339 | ₩54,499 | +0.29% | 900 |
|---|
| 2026.02.24 | ₩54,233 | ₩54,273 | ₩54,233 | ₩54,273 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩54,446 | ₩54,446 | ₩53,979 | ₩53,979 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩53,966 | ₩54,499 | ₩53,966 | ₩54,499 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩54,326 | ₩54,326 | ₩53,993 | ₩54,179 | -0.27% | 3.1천 |
|---|
| 2026.02.18 | ₩54,473 | ₩54,473 | ₩54,033 | ₩54,193 | -0.51% | 5.9천 |
|---|
| 2026.02.17 | ₩53,499 | ₩53,939 | ₩53,473 | ₩53,939 | +0.82% | 1천 |
|---|
| 2026.02.13 | ₩53,806 | ₩53,806 | ₩53,779 | ₩53,779 | -0.05% | 1.6천 |
|---|
| 2026.02.12 | ₩53,446 | ₩53,499 | ₩53,433 | ₩53,433 | -0.02% | 500 |
|---|
| 2026.02.11 | ₩54,339 | ₩54,339 | ₩54,153 | ₩54,153 | -0.34% | 800 |
|---|
| 2026.02.10 | ₩54,779 | ₩54,779 | ₩54,566 | ₩54,566 | -0.39% | 500 |
|---|
| 2026.02.09 | ₩54,339 | ₩54,433 | ₩54,339 | ₩54,433 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩53,366 | ₩54,019 | ₩53,366 | ₩54,019 | +1.22% | 1.1천 |
|---|
| 2026.02.05 | ₩53,153 | ₩53,153 | ₩52,819 | ₩52,819 | -0.63% | 1.2천 |
|---|
| 2026.02.04 | ₩53,339 | ₩53,379 | ₩52,952 | ₩53,353 | +0.02% | 5.3천 |
|---|
| 2026.02.03 | ₩53,313 | ₩53,313 | ₩53,139 | ₩53,139 | -0.33% | 500 |
|---|
| 2026.02.02 | ₩53,659 | ₩53,659 | ₩53,446 | ₩53,579 | -0.15% | 1.6천 |
|---|
| 2026.01.30 | ₩53,339 | ₩53,539 | ₩53,339 | ₩53,539 | +0.38% | 600 |
|---|
| 2026.01.29 | ₩53,966 | ₩54,166 | ₩53,966 | ₩54,166 | +0.37% | 2천 |
|---|
| 2026.01.28 | ₩54,259 | ₩54,259 | ₩53,873 | ₩53,873 | -0.71% | 2.7천 |
|---|
| 2026.01.27 | ₩54,419 | ₩54,633 | ₩54,393 | ₩54,633 | +0.39% | 700 |
|---|
| 2026.01.26 | ₩54,286 | ₩54,299 | ₩54,166 | ₩54,166 | -0.22% | 2.6천 |
|---|
| 2026.01.23 | ₩54,006 | ₩54,206 | ₩53,886 | ₩54,206 | +0.37% | 3.2천 |
|---|
| 2026.01.22 | ₩54,259 | ₩54,259 | ₩54,259 | ₩54,259 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩53,713 | ₩53,966 | ₩53,713 | ₩53,939 | +0.42% | 700 |
|---|
| 2026.01.20 | ₩53,593 | ₩53,766 | ₩53,366 | ₩53,366 | -0.42% | 1.2천 |
|---|
| 2026.01.16 | ₩53,993 | ₩54,046 | ₩53,939 | ₩53,939 | -0.10% | 1.3천 |
|---|
| 2026.01.15 | ₩54,206 | ₩54,219 | ₩54,059 | ₩54,086 | -0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩54,073 | ₩54,086 | ₩53,939 | ₩54,086 | +0.02% | 1.6천 |
|---|
| 2026.01.13 | ₩54,473 | ₩54,473 | ₩54,246 | ₩54,246 | -0.42% | 1천 |
|---|
| 2026.01.12 | ₩54,446 | ₩54,699 | ₩54,299 | ₩54,699 | +0.47% | 400 |
|---|
| 2026.01.09 | ₩54,086 | ₩54,299 | ₩54,059 | ₩54,219 | +0.25% | 2.2천 |
|---|
| 2026.01.08 | ₩53,579 | ₩53,806 | ₩53,579 | ₩53,806 | +0.42% | 700 |
|---|
| 2026.01.07 | ₩53,873 | ₩53,873 | ₩53,633 | ₩53,633 | -0.45% | 1.8천 |
|---|
| 2026.01.06 | ₩53,446 | ₩53,606 | ₩53,446 | ₩53,606 | +0.30% | 300 |
|---|
| 2026.01.05 | ₩52,686 | ₩53,219 | ₩52,686 | ₩53,206 | +0.99% | 1천 |
|---|
| 2026.01.02 | ₩52,206 | ₩52,326 | ₩52,166 | ₩52,299 | +0.18% | 5.2천 |
|---|
| 2025.12.31 | ₩51,912 | ₩51,912 | ₩51,699 | ₩51,699 | -0.41% | 1.2천 |
|---|
| 2025.12.30 | ₩51,886 | ₩51,966 | ₩51,886 | ₩51,912 | +0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩51,726 | ₩51,872 | ₩51,646 | ₩51,686 | -0.08% | 3.4천 |
|---|
| 2025.12.26 | ₩52,139 | ₩52,139 | ₩52,032 | ₩52,086 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩51,792 | ₩51,899 | ₩51,792 | ₩51,846 | +0.10% | 3.8천 |
|---|
| 2025.12.23 | ₩51,659 | ₩51,739 | ₩51,606 | ₩51,739 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩51,499 | ₩51,712 | ₩51,499 | ₩51,686 | +0.36% | 1.2천 |
|---|
| 2025.12.19 | ₩60,593 | ₩60,593 | ₩60,593 | ₩60,593 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩60,260 | ₩60,473 | ₩60,220 | ₩60,300 | +0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩60,367 | ₩60,367 | ₩60,087 | ₩60,087 | -0.46% | 2.6천 |
|---|
| 2025.12.16 | ₩60,193 | ₩60,353 | ₩60,180 | ₩60,353 | +0.27% | 600 |
|---|
| 2025.12.15 | ₩60,367 | ₩60,553 | ₩60,367 | ₩60,447 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩60,980 | ₩60,980 | ₩60,607 | ₩60,607 | -0.61% | 600 |
|---|
| 2025.12.11 | ₩60,913 | ₩60,913 | ₩60,847 | ₩60,847 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩60,780 | ₩60,780 | ₩60,780 | ₩60,780 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩60,100 | ₩60,100 | ₩60,020 | ₩60,020 | -0.13% | 100 |
|---|
| 2025.12.08 | ₩60,420 | ₩60,420 | ₩60,180 | ₩60,180 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩60,433 | ₩60,433 | ₩60,433 | ₩60,433 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩60,207 | ₩60,207 | ₩60,207 | ₩60,207 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩59,900 | ₩59,900 | ₩59,900 | ₩59,900 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,287 | ₩59,513 | ₩59,287 | ₩59,513 | +0.38% | 400 |
|---|
| 2025.12.01 | ₩59,407 | ₩59,513 | ₩59,367 | ₩59,367 | -0.07% | 600 |
|---|
| 2025.11.28 | ₩59,460 | ₩59,460 | ₩59,460 | ₩59,460 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,420 | ₩59,433 | ₩59,340 | ₩59,340 | -0.13% | 800 |
|---|
| 2025.11.25 | ₩58,673 | ₩59,100 | ₩58,673 | ₩59,100 | +0.73% | 600 |
|---|
| 2025.11.24 | ₩58,433 | ₩58,433 | ₩58,313 | ₩58,433 | 0.00% | 4.9천 |
|---|
| 2025.11.21 | ₩57,780 | ₩58,526 | ₩57,780 | ₩58,300 | +0.90% | 700 |
|---|
| 2025.11.20 | ₩58,486 | ₩58,486 | ₩57,500 | ₩57,500 | -1.69% | 500 |
|---|
| 2025.11.19 | ₩58,460 | ₩58,460 | ₩58,113 | ₩58,233 | -0.39% | 3.8천 |
|---|
| 2025.11.18 | ₩58,780 | ₩58,900 | ₩58,406 | ₩58,753 | -0.05% | 4.1천 |
|---|
| 2025.11.17 | ₩59,313 | ₩59,313 | ₩58,833 | ₩58,833 | -0.81% | 200 |
|---|
| 2025.11.14 | ₩59,473 | ₩59,807 | ₩59,473 | ₩59,553 | +0.13% | 200 |
|---|
| 2025.11.13 | ₩59,847 | ₩59,847 | ₩59,847 | ₩59,847 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩60,713 | ₩60,753 | ₩60,700 | ₩60,700 | -0.02% | 300 |
|---|
| 2025.11.11 | ₩60,473 | ₩60,713 | ₩60,473 | ₩60,713 | +0.40% | 2.2천 |
|---|
| 2025.11.10 | ₩60,047 | ₩60,100 | ₩59,980 | ₩60,100 | +0.09% | 300 |
|---|
| 2025.11.07 | ₩59,073 | ₩59,420 | ₩59,073 | ₩59,420 | +0.59% | 700 |
|---|
| 2025.11.06 | ₩59,607 | ₩59,607 | ₩59,300 | ₩59,300 | -0.51% | 800 |
|---|
| 2025.11.05 | ₩59,647 | ₩60,353 | ₩59,647 | ₩60,353 | +1.18% | 900 |
|---|
| 2025.11.04 | ₩59,753 | ₩59,753 | ₩59,647 | ₩59,647 | -0.18% | 600 |
|---|
| 2025.11.03 | ₩60,313 | ₩60,313 | ₩60,273 | ₩60,273 | -0.07% | 1.1천 |
|---|
| 2025.10.31 | ₩60,193 | ₩60,273 | ₩60,193 | ₩60,273 | +0.13% | 200 |
|---|
| 2025.10.30 | ₩60,393 | ₩60,407 | ₩60,207 | ₩60,207 | -0.31% | 2천 |
|---|
| 2025.10.29 | ₩60,700 | ₩60,700 | ₩60,540 | ₩60,540 | -0.26% | 600 |
|---|
| 2025.10.28 | ₩60,833 | ₩60,833 | ₩60,780 | ₩60,780 | -0.09% | 300 |
|---|
| 2025.10.27 | ₩61,180 | ₩61,180 | ₩61,180 | ₩61,180 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩60,807 | ₩60,807 | ₩60,807 | ₩60,807 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩60,753 | ₩60,753 | ₩60,753 | ₩60,753 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,687 | ₩60,687 | ₩60,393 | ₩60,393 | -0.48% | 2.3천 |
|---|
| 2025.10.21 | ₩60,353 | ₩60,593 | ₩60,353 | ₩60,593 | +0.40% | 600 |
|---|
| 2025.10.20 | ₩60,553 | ₩60,687 | ₩60,553 | ₩60,687 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩59,633 | ₩59,993 | ₩59,633 | ₩59,993 | +0.60% | 2.6천 |
|---|
| 2025.10.16 | ₩60,113 | ₩60,113 | ₩59,767 | ₩59,767 | -0.58% | 2.1천 |
|---|
| 2025.10.15 | ₩59,713 | ₩59,713 | ₩59,687 | ₩59,687 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩59,127 | ₩59,753 | ₩59,127 | ₩59,567 | +0.74% | 1.2천 |
|---|
| 2025.10.13 | ₩59,393 | ₩59,620 | ₩59,393 | ₩59,620 | +0.38% | 600 |
|---|
| 2025.10.10 | ₩60,153 | ₩60,180 | ₩58,873 | ₩58,873 | -2.13% | 1.1천 |
|---|