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 | ₩52,400 | ₩52,547 | ₩52,347 | ₩52,547 | +0.28% | 2.2천 |
| 2026.10.08 | ₩51,920 | ₩51,920 | ₩51,773 | ₩51,786 | -0.26% | 4.7천 |
| 2026.10.07 | ₩52,280 | ₩52,280 | ₩51,960 | ₩52,106 | -0.33% | 1.5천 |
| 2026.10.06 | ₩52,720 | ₩52,773 | ₩52,693 | ₩52,693 | -0.05% | 1.9천 |
| 2026.10.05 | ₩52,733 | ₩52,733 | ₩52,733 | ₩52,733 | 0.00% | 100 |
| 2026.10.02 | ₩52,200 | ₩52,280 | ₩52,200 | ₩52,200 | 0.00% | 1.1천 |
| 2026.10.01 | ₩51,893 | ₩51,893 | ₩51,733 | ₩51,733 | -0.31% | 400 |
| 2026.09.30 | ₩52,040 | ₩52,040 | ₩52,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,040 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,186 | ₩52,186 | ₩52,186 | ₩52,186 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,066 | ₩52,333 | ₩52,066 | ₩52,333 | +0.51% | 700 |
|---|
| 2026.09.25 | ₩52,467 | ₩52,467 | ₩52,467 | ₩52,467 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,133 | ₩52,133 | ₩52,133 | ₩52,133 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,453 | ₩52,453 | ₩52,307 | ₩52,307 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩53,040 | ₩53,040 | ₩53,040 | ₩53,040 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,480 | ₩52,800 | ₩52,413 | ₩52,800 | +0.61% | 500 |
|---|
| 2026.09.18 | ₩51,986 | ₩52,053 | ₩51,986 | ₩52,053 | +0.13% | 100 |
|---|
| 2026.09.17 | ₩52,213 | ₩52,213 | ₩52,213 | ₩52,213 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,800 | ₩51,920 | ₩51,800 | ₩51,920 | +0.23% | 300 |
|---|
| 2026.09.15 | ₩52,200 | ₩52,240 | ₩52,200 | ₩52,240 | +0.08% | 200 |
|---|
| 2026.09.14 | ₩52,133 | ₩52,413 | ₩52,133 | ₩52,267 | +0.26% | 500 |
|---|
| 2026.09.11 | ₩52,146 | ₩52,146 | ₩52,146 | ₩52,146 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,120 | ₩52,120 | ₩51,893 | ₩51,893 | -0.44% | 1.1천 |
|---|
| 2026.09.09 | ₩52,440 | ₩52,440 | ₩52,440 | ₩52,440 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,907 | ₩52,907 | ₩52,907 | ₩52,907 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,641 | ₩53,641 | ₩53,641 | ₩53,641 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,734 | ₩53,734 | ₩53,601 | ₩53,627 | -0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩53,294 | ₩53,414 | ₩53,294 | ₩53,414 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩53,494 | ₩53,494 | ₩53,360 | ₩53,360 | -0.25% | 1천 |
|---|
| 2026.08.31 | ₩54,107 | ₩54,107 | ₩53,801 | ₩53,801 | -0.57% | 1.6천 |
|---|
| 2026.08.28 | ₩54,281 | ₩54,281 | ₩54,281 | ₩54,281 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,508 | ₩54,508 | ₩54,414 | ₩54,414 | -0.17% | 500 |
|---|
| 2026.08.26 | ₩54,521 | ₩54,588 | ₩54,521 | ₩54,548 | +0.05% | 600 |
|---|
| 2026.08.25 | ₩54,734 | ₩54,734 | ₩54,734 | ₩54,734 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,748 | ₩54,748 | ₩54,681 | ₩54,681 | -0.12% | 1.5천 |
|---|
| 2026.08.20 | ₩54,548 | ₩54,548 | ₩54,468 | ₩54,468 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩54,895 | ₩54,895 | ₩54,761 | ₩54,761 | -0.24% | 900 |
|---|
| 2026.08.18 | ₩54,254 | ₩54,254 | ₩54,254 | ₩54,254 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,708 | ₩54,708 | ₩54,708 | ₩54,708 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,108 | ₩55,108 | ₩55,108 | ₩55,108 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,135 | ₩55,135 | ₩55,135 | ₩55,135 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩55,148 | ₩55,148 | ₩55,015 | ₩55,068 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩55,441 | ₩55,441 | ₩55,241 | ₩55,241 | -0.36% | 2.6천 |
|---|
| 2026.08.10 | ₩55,615 | ₩55,615 | ₩55,615 | ₩55,615 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩55,281 | ₩55,495 | ₩55,281 | ₩55,495 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩54,921 | ₩54,921 | ₩54,721 | ₩54,734 | -0.34% | 400 |
|---|
| 2026.08.05 | ₩55,321 | ₩55,321 | ₩54,961 | ₩54,961 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩54,361 | ₩54,908 | ₩54,361 | ₩54,908 | +1.01% | 400 |
|---|
| 2026.08.03 | ₩53,894 | ₩54,161 | ₩53,894 | ₩54,161 | +0.50% | 400 |
|---|
| 2026.07.31 | ₩53,574 | ₩53,574 | ₩53,574 | ₩53,574 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,507 | ₩53,507 | ₩53,507 | ₩53,507 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,160 | ₩53,160 | ₩52,680 | ₩52,680 | -0.90% | 500 |
|---|
| 2026.07.28 | ₩52,373 | ₩52,693 | ₩52,373 | ₩52,680 | +0.59% | 400 |
|---|
| 2026.07.27 | ₩51,933 | ₩51,933 | ₩51,760 | ₩51,853 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩51,386 | ₩51,386 | ₩51,386 | ₩51,386 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩51,453 | ₩51,600 | ₩51,333 | ₩51,333 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩51,720 | ₩51,720 | ₩51,720 | ₩51,720 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,586 | ₩51,586 | ₩51,586 | ₩51,586 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,906 | ₩51,906 | ₩51,773 | ₩51,773 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩51,666 | ₩51,760 | ₩51,613 | ₩51,666 | 0.00% | 1.9천 |
|---|
| 2026.07.16 | ₩52,053 | ₩52,053 | ₩52,053 | ₩52,053 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,840 | ₩51,986 | ₩51,840 | ₩51,986 | +0.28% | 800 |
|---|
| 2026.07.14 | ₩51,413 | ₩51,413 | ₩51,333 | ₩51,333 | -0.16% | 500 |
|---|
| 2026.07.13 | ₩51,906 | ₩51,906 | ₩51,399 | ₩51,399 | -0.98% | 500 |
|---|
| 2026.07.10 | ₩51,826 | ₩51,826 | ₩51,826 | ₩51,826 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,399 | ₩51,399 | ₩51,399 | ₩51,399 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩51,293 | ₩51,359 | ₩51,293 | ₩51,346 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩51,546 | ₩51,546 | ₩51,546 | ₩51,546 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,840 | ₩51,840 | ₩51,840 | ₩51,840 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩51,813 | ₩51,813 | ₩51,466 | ₩51,466 | -0.67% | 900 |
|---|
| 2026.07.01 | ₩51,039 | ₩51,186 | ₩50,839 | ₩50,839 | -0.39% | 1.9만 |
|---|
| 2026.06.30 | ₩50,666 | ₩50,852 | ₩50,666 | ₩50,852 | +0.37% | 400 |
|---|
| 2026.06.29 | ₩50,492 | ₩50,692 | ₩50,492 | ₩50,692 | +0.40% | 600 |
|---|
| 2026.06.26 | ₩50,359 | ₩50,359 | ₩50,319 | ₩50,319 | -0.08% | 500 |
|---|
| 2026.06.25 | ₩50,612 | ₩50,612 | ₩50,239 | ₩50,239 | -0.74% | 400 |
|---|
| 2026.06.24 | ₩50,332 | ₩50,479 | ₩50,212 | ₩50,292 | -0.08% | 1.1천 |
|---|
| 2026.06.23 | ₩50,372 | ₩50,372 | ₩50,252 | ₩50,252 | -0.24% | 200 |
|---|
| 2026.06.22 | ₩50,772 | ₩50,772 | ₩50,599 | ₩50,599 | -0.34% | 1.1천 |
|---|
| 2026.06.18 | ₩50,786 | ₩51,013 | ₩50,786 | ₩50,986 | +0.39% | 400 |
|---|
| 2026.06.17 | ₩51,466 | ₩51,479 | ₩50,666 | ₩50,666 | -1.56% | 500 |
|---|
| 2026.06.16 | ₩51,399 | ₩51,399 | ₩51,213 | ₩51,213 | -0.36% | 100 |
|---|
| 2026.06.15 | ₩51,786 | ₩51,786 | ₩51,439 | ₩51,466 | -0.62% | 800 |
|---|
| 2026.06.12 | ₩50,959 | ₩51,226 | ₩50,959 | ₩51,226 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩50,479 | ₩51,279 | ₩50,479 | ₩51,279 | +1.59% | 300 |
|---|
| 2026.06.10 | ₩50,879 | ₩50,879 | ₩50,386 | ₩50,399 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩50,906 | ₩50,906 | ₩50,572 | ₩50,746 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩50,759 | ₩50,759 | ₩50,546 | ₩50,546 | -0.42% | 1.1천 |
|---|
| 2026.06.05 | ₩51,426 | ₩51,426 | ₩50,426 | ₩50,506 | -1.79% | 1.9천 |
|---|
| 2026.06.04 | ₩51,613 | ₩51,613 | ₩51,586 | ₩51,586 | -0.05% | 600 |
|---|
| 2026.06.03 | ₩51,279 | ₩51,279 | ₩51,133 | ₩51,133 | -0.29% | 500 |
|---|
| 2026.06.02 | ₩51,893 | ₩51,893 | ₩51,893 | ₩51,893 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩51,680 | ₩52,000 | ₩51,653 | ₩51,866 | +0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩52,013 | ₩52,146 | ₩52,013 | ₩52,120 | +0.21% | 500 |
|---|
| 2026.05.28 | ₩51,826 | ₩51,933 | ₩51,826 | ₩51,933 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩52,080 | ₩52,080 | ₩51,800 | ₩51,800 | -0.54% | 300 |
|---|
| 2026.05.26 | ₩51,853 | ₩52,000 | ₩51,853 | ₩52,000 | +0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩51,826 | ₩51,826 | ₩51,826 | ₩51,826 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,506 | ₩51,880 | ₩51,506 | ₩51,880 | +0.73% | 1.4천 |
|---|
| 2026.05.20 | ₩51,199 | ₩51,853 | ₩51,199 | ₩51,853 | +1.28% | 1천 |
|---|
| 2026.05.19 | ₩51,093 | ₩51,106 | ₩51,039 | ₩51,106 | +0.03% | 5.6천 |
|---|
| 2026.05.18 | ₩50,906 | ₩51,039 | ₩50,906 | ₩51,039 | +0.26% | 900 |
|---|
| 2026.05.15 | ₩50,732 | ₩51,226 | ₩50,612 | ₩50,612 | -0.24% | 1.5천 |
|---|
| 2026.05.14 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,506 | ₩51,613 | ₩51,386 | ₩51,546 | +0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩51,213 | ₩51,466 | ₩51,213 | ₩51,466 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩51,933 | ₩51,933 | ₩51,653 | ₩51,653 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩52,160 | ₩52,240 | ₩52,146 | ₩52,240 | +0.15% | 300 |
|---|
| 2026.05.07 | ₩52,733 | ₩52,733 | ₩52,253 | ₩52,253 | -0.91% | 600 |
|---|
| 2026.05.06 | ₩52,627 | ₩52,974 | ₩52,627 | ₩52,974 | +0.66% | 1천 |
|---|
| 2026.05.05 | ₩51,493 | ₩51,720 | ₩51,213 | ₩51,693 | +0.39% | 3천 |
|---|
| 2026.05.04 | ₩50,866 | ₩50,919 | ₩50,866 | ₩50,919 | +0.10% | 700 |
|---|
| 2026.05.01 | ₩51,279 | ₩51,279 | ₩51,159 | ₩51,159 | -0.23% | 1천 |
|---|
| 2026.04.30 | ₩51,119 | ₩51,226 | ₩51,119 | ₩51,226 | +0.21% | 200 |
|---|
| 2026.04.29 | ₩50,692 | ₩50,692 | ₩50,652 | ₩50,652 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩51,066 | ₩51,079 | ₩50,959 | ₩50,986 | -0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,559 | ₩51,720 | ₩51,559 | ₩51,613 | +0.10% | 9.9천 |
|---|
| 2026.04.24 | ₩51,559 | ₩51,720 | ₩51,559 | ₩51,720 | +0.31% | 5천 |
|---|
| 2026.04.23 | ₩51,986 | ₩51,986 | ₩51,586 | ₩51,586 | -0.77% | 300 |
|---|
| 2026.04.22 | ₩52,040 | ₩52,066 | ₩52,040 | ₩52,066 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩53,027 | ₩53,027 | ₩52,200 | ₩52,226 | -1.51% | 2.8천 |
|---|
| 2026.04.20 | ₩53,174 | ₩53,254 | ₩53,174 | ₩53,254 | +0.15% | 200 |
|---|
| 2026.04.17 | ₩53,761 | ₩53,761 | ₩53,414 | ₩53,414 | -0.65% | 700 |
|---|
| 2026.04.16 | ₩52,893 | ₩52,893 | ₩52,693 | ₩52,693 | -0.38% | 700 |
|---|
| 2026.04.15 | ₩52,760 | ₩52,840 | ₩52,693 | ₩52,840 | +0.15% | 900 |
|---|
| 2026.04.14 | ₩52,613 | ₩52,613 | ₩52,547 | ₩52,547 | -0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩51,800 | ₩51,880 | ₩51,800 | ₩51,880 | +0.15% | 1.8천 |
|---|
| 2026.04.10 | ₩51,586 | ₩51,586 | ₩51,306 | ₩51,306 | -0.54% | 300 |
|---|
| 2026.04.09 | ₩51,319 | ₩51,693 | ₩51,319 | ₩51,613 | +0.57% | 1.8천 |
|---|
| 2026.04.08 | ₩51,640 | ₩51,640 | ₩51,533 | ₩51,533 | -0.21% | 1천 |
|---|
| 2026.04.07 | ₩49,932 | ₩49,932 | ₩49,932 | ₩49,932 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩50,132 | ₩50,185 | ₩50,105 | ₩50,185 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩49,305 | ₩50,025 | ₩49,305 | ₩50,025 | +1.46% | 2.4천 |
|---|
| 2026.04.01 | ₩50,039 | ₩50,292 | ₩50,039 | ₩50,105 | +0.13% | 600 |
|---|
| 2026.03.31 | ₩48,625 | ₩49,438 | ₩48,625 | ₩49,438 | +1.67% | 4.4천 |
|---|
| 2026.03.30 | ₩48,264 | ₩48,264 | ₩47,944 | ₩47,944 | -0.66% | 1.4천 |
|---|
| 2026.03.27 | ₩48,345 | ₩48,345 | ₩47,838 | ₩47,838 | -1.05% | 1.4천 |
|---|
| 2026.03.26 | ₩49,132 | ₩49,305 | ₩48,491 | ₩48,491 | -1.30% | 4.5천 |
|---|
| 2026.03.25 | ₩49,398 | ₩49,398 | ₩49,398 | ₩49,398 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩49,012 | ₩49,012 | ₩48,851 | ₩48,851 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩49,892 | ₩49,892 | ₩49,412 | ₩49,412 | -0.96% | 300 |
|---|
| 2026.03.20 | ₩49,358 | ₩49,358 | ₩48,878 | ₩48,878 | -0.97% | 800 |
|---|
| 2026.03.19 | ₩49,785 | ₩50,079 | ₩49,745 | ₩50,079 | +0.59% | 1.6천 |
|---|
| 2026.03.18 | ₩50,279 | ₩50,279 | ₩50,279 | ₩50,279 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,386 | ₩51,386 | ₩51,239 | ₩51,239 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩51,173 | ₩51,173 | ₩51,119 | ₩51,119 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩51,413 | ₩51,439 | ₩50,319 | ₩50,319 | -2.13% | 1.3만 |
|---|
| 2026.03.12 | ₩50,826 | ₩50,826 | ₩50,826 | ₩50,826 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩51,533 | ₩51,533 | ₩51,533 | ₩51,533 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩51,866 | ₩52,360 | ₩51,866 | ₩51,866 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩51,186 | ₩52,000 | ₩51,159 | ₩52,000 | +1.59% | 1.1천 |
|---|
| 2026.03.06 | ₩51,479 | ₩51,613 | ₩51,479 | ₩51,613 | +0.26% | 1.3천 |
|---|
| 2026.03.05 | ₩52,000 | ₩52,106 | ₩51,453 | ₩51,706 | -0.56% | 800 |
|---|
| 2026.03.04 | ₩52,867 | ₩52,867 | ₩52,867 | ₩52,867 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩51,933 | ₩52,307 | ₩51,840 | ₩52,307 | +0.72% | 1.1천 |
|---|
| 2026.03.02 | ₩53,294 | ₩53,520 | ₩53,294 | ₩53,520 | +0.43% | 1.2천 |
|---|
| 2026.02.27 | ₩54,187 | ₩54,187 | ₩54,081 | ₩54,081 | -0.20% | 400 |
|---|
| 2026.02.26 | ₩54,348 | ₩54,428 | ₩54,348 | ₩54,428 | +0.15% | 1.7천 |
|---|
| 2026.02.25 | ₩54,361 | ₩54,521 | ₩54,361 | ₩54,521 | +0.29% | 900 |
|---|
| 2026.02.24 | ₩54,254 | ₩54,294 | ₩54,254 | ₩54,294 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩54,468 | ₩54,468 | ₩54,001 | ₩54,001 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩53,987 | ₩54,521 | ₩53,987 | ₩54,521 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩54,348 | ₩54,348 | ₩54,014 | ₩54,201 | -0.27% | 3.1천 |
|---|
| 2026.02.18 | ₩54,494 | ₩54,494 | ₩54,054 | ₩54,214 | -0.51% | 5.9천 |
|---|
| 2026.02.17 | ₩53,520 | ₩53,961 | ₩53,494 | ₩53,961 | +0.82% | 1천 |
|---|
| 2026.02.13 | ₩53,827 | ₩53,827 | ₩53,801 | ₩53,801 | -0.05% | 1.6천 |
|---|
| 2026.02.12 | ₩53,467 | ₩53,520 | ₩53,454 | ₩53,454 | -0.02% | 500 |
|---|
| 2026.02.11 | ₩54,361 | ₩54,361 | ₩54,174 | ₩54,174 | -0.34% | 800 |
|---|
| 2026.02.10 | ₩54,801 | ₩54,801 | ₩54,588 | ₩54,588 | -0.39% | 500 |
|---|
| 2026.02.09 | ₩54,361 | ₩54,454 | ₩54,361 | ₩54,454 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩53,387 | ₩54,041 | ₩53,387 | ₩54,041 | +1.22% | 1.1천 |
|---|
| 2026.02.05 | ₩53,174 | ₩53,174 | ₩52,840 | ₩52,840 | -0.63% | 1.2천 |
|---|
| 2026.02.04 | ₩53,360 | ₩53,400 | ₩52,974 | ₩53,374 | +0.02% | 5.3천 |
|---|
| 2026.02.03 | ₩53,334 | ₩53,334 | ₩53,160 | ₩53,160 | -0.33% | 500 |
|---|
| 2026.02.02 | ₩53,681 | ₩53,681 | ₩53,467 | ₩53,601 | -0.15% | 1.6천 |
|---|
| 2026.01.30 | ₩53,360 | ₩53,561 | ₩53,360 | ₩53,561 | +0.38% | 600 |
|---|
| 2026.01.29 | ₩53,987 | ₩54,187 | ₩53,987 | ₩54,187 | +0.37% | 2천 |
|---|
| 2026.01.28 | ₩54,281 | ₩54,281 | ₩53,894 | ₩53,894 | -0.71% | 2.7천 |
|---|
| 2026.01.27 | ₩54,441 | ₩54,654 | ₩54,414 | ₩54,654 | +0.39% | 700 |
|---|
| 2026.01.26 | ₩54,308 | ₩54,321 | ₩54,187 | ₩54,187 | -0.22% | 2.6천 |
|---|
| 2026.01.23 | ₩54,027 | ₩54,228 | ₩53,907 | ₩54,228 | +0.37% | 3.2천 |
|---|
| 2026.01.22 | ₩54,281 | ₩54,281 | ₩54,281 | ₩54,281 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩53,734 | ₩53,987 | ₩53,734 | ₩53,961 | +0.42% | 700 |
|---|
| 2026.01.20 | ₩53,614 | ₩53,787 | ₩53,387 | ₩53,387 | -0.42% | 1.2천 |
|---|
| 2026.01.16 | ₩54,014 | ₩54,067 | ₩53,961 | ₩53,961 | -0.10% | 1.3천 |
|---|
| 2026.01.15 | ₩54,228 | ₩54,241 | ₩54,081 | ₩54,107 | -0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩54,094 | ₩54,107 | ₩53,961 | ₩54,107 | +0.02% | 1.6천 |
|---|
| 2026.01.13 | ₩54,494 | ₩54,494 | ₩54,268 | ₩54,268 | -0.42% | 1천 |
|---|
| 2026.01.12 | ₩54,468 | ₩54,721 | ₩54,321 | ₩54,721 | +0.47% | 400 |
|---|
| 2026.01.09 | ₩54,107 | ₩54,321 | ₩54,081 | ₩54,241 | +0.25% | 2.2천 |
|---|
| 2026.01.08 | ₩53,601 | ₩53,827 | ₩53,601 | ₩53,827 | +0.42% | 700 |
|---|
| 2026.01.07 | ₩53,894 | ₩53,894 | ₩53,654 | ₩53,654 | -0.45% | 1.8천 |
|---|
| 2026.01.06 | ₩53,467 | ₩53,627 | ₩53,467 | ₩53,627 | +0.30% | 300 |
|---|
| 2026.01.05 | ₩52,707 | ₩53,240 | ₩52,707 | ₩53,227 | +0.99% | 1천 |
|---|
| 2026.01.02 | ₩52,226 | ₩52,347 | ₩52,186 | ₩52,320 | +0.18% | 5.2천 |
|---|
| 2025.12.31 | ₩51,933 | ₩51,933 | ₩51,720 | ₩51,720 | -0.41% | 1.2천 |
|---|
| 2025.12.30 | ₩51,906 | ₩51,986 | ₩51,906 | ₩51,933 | +0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩51,746 | ₩51,893 | ₩51,666 | ₩51,706 | -0.08% | 3.4천 |
|---|
| 2025.12.26 | ₩52,160 | ₩52,160 | ₩52,053 | ₩52,106 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩51,813 | ₩51,920 | ₩51,813 | ₩51,866 | +0.10% | 3.8천 |
|---|
| 2025.12.23 | ₩51,680 | ₩51,760 | ₩51,626 | ₩51,760 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩51,519 | ₩51,733 | ₩51,519 | ₩51,706 | +0.36% | 1.2천 |
|---|
| 2025.12.19 | ₩60,617 | ₩60,617 | ₩60,617 | ₩60,617 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩60,284 | ₩60,497 | ₩60,244 | ₩60,324 | +0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩60,391 | ₩60,391 | ₩60,110 | ₩60,110 | -0.46% | 2.6천 |
|---|
| 2025.12.16 | ₩60,217 | ₩60,377 | ₩60,204 | ₩60,377 | +0.27% | 600 |
|---|
| 2025.12.15 | ₩60,391 | ₩60,577 | ₩60,391 | ₩60,471 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩61,004 | ₩61,004 | ₩60,631 | ₩60,631 | -0.61% | 600 |
|---|
| 2025.12.11 | ₩60,938 | ₩60,938 | ₩60,871 | ₩60,871 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩60,804 | ₩60,804 | ₩60,804 | ₩60,804 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩60,124 | ₩60,124 | ₩60,044 | ₩60,044 | -0.13% | 100 |
|---|
| 2025.12.08 | ₩60,444 | ₩60,444 | ₩60,204 | ₩60,204 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩60,457 | ₩60,457 | ₩60,457 | ₩60,457 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩60,231 | ₩60,231 | ₩60,231 | ₩60,231 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩59,924 | ₩59,924 | ₩59,924 | ₩59,924 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,310 | ₩59,537 | ₩59,310 | ₩59,537 | +0.38% | 400 |
|---|
| 2025.12.01 | ₩59,430 | ₩59,537 | ₩59,390 | ₩59,390 | -0.07% | 600 |
|---|
| 2025.11.28 | ₩59,484 | ₩59,484 | ₩59,484 | ₩59,484 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,443 | ₩59,457 | ₩59,363 | ₩59,363 | -0.13% | 800 |
|---|
| 2025.11.25 | ₩58,696 | ₩59,123 | ₩58,696 | ₩59,123 | +0.73% | 600 |
|---|
| 2025.11.24 | ₩58,456 | ₩58,456 | ₩58,336 | ₩58,456 | 0.00% | 4.9천 |
|---|
| 2025.11.21 | ₩57,803 | ₩58,550 | ₩57,803 | ₩58,323 | +0.90% | 700 |
|---|
| 2025.11.20 | ₩58,510 | ₩58,510 | ₩57,523 | ₩57,523 | -1.69% | 500 |
|---|
| 2025.11.19 | ₩58,483 | ₩58,483 | ₩58,136 | ₩58,256 | -0.39% | 3.8천 |
|---|
| 2025.11.18 | ₩58,803 | ₩58,923 | ₩58,430 | ₩58,776 | -0.05% | 4.1천 |
|---|
| 2025.11.17 | ₩59,337 | ₩59,337 | ₩58,857 | ₩58,857 | -0.81% | 200 |
|---|
| 2025.11.14 | ₩59,497 | ₩59,830 | ₩59,497 | ₩59,577 | +0.13% | 200 |
|---|
| 2025.11.13 | ₩59,870 | ₩59,870 | ₩59,870 | ₩59,870 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩60,737 | ₩60,777 | ₩60,724 | ₩60,724 | -0.02% | 300 |
|---|
| 2025.11.11 | ₩60,497 | ₩60,737 | ₩60,497 | ₩60,737 | +0.40% | 2.2천 |
|---|
| 2025.11.10 | ₩60,070 | ₩60,124 | ₩60,004 | ₩60,124 | +0.09% | 300 |
|---|
| 2025.11.07 | ₩59,097 | ₩59,443 | ₩59,097 | ₩59,443 | +0.59% | 700 |
|---|
| 2025.11.06 | ₩59,630 | ₩59,630 | ₩59,323 | ₩59,323 | -0.51% | 800 |
|---|
| 2025.11.05 | ₩59,670 | ₩60,377 | ₩59,670 | ₩60,377 | +1.18% | 900 |
|---|
| 2025.11.04 | ₩59,777 | ₩59,777 | ₩59,670 | ₩59,670 | -0.18% | 600 |
|---|
| 2025.11.03 | ₩60,337 | ₩60,337 | ₩60,297 | ₩60,297 | -0.07% | 1.1천 |
|---|
| 2025.10.31 | ₩60,217 | ₩60,297 | ₩60,217 | ₩60,297 | +0.13% | 200 |
|---|
| 2025.10.30 | ₩60,417 | ₩60,431 | ₩60,231 | ₩60,231 | -0.31% | 2천 |
|---|
| 2025.10.29 | ₩60,724 | ₩60,724 | ₩60,564 | ₩60,564 | -0.26% | 600 |
|---|
| 2025.10.28 | ₩60,858 | ₩60,858 | ₩60,804 | ₩60,804 | -0.09% | 300 |
|---|
| 2025.10.27 | ₩61,204 | ₩61,204 | ₩61,204 | ₩61,204 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩60,831 | ₩60,831 | ₩60,831 | ₩60,831 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩60,777 | ₩60,777 | ₩60,777 | ₩60,777 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,711 | ₩60,711 | ₩60,417 | ₩60,417 | -0.48% | 2.3천 |
|---|
| 2025.10.21 | ₩60,377 | ₩60,617 | ₩60,377 | ₩60,617 | +0.40% | 600 |
|---|
| 2025.10.20 | ₩60,577 | ₩60,711 | ₩60,577 | ₩60,711 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩59,657 | ₩60,017 | ₩59,657 | ₩60,017 | +0.60% | 2.6천 |
|---|
| 2025.10.16 | ₩60,137 | ₩60,137 | ₩59,790 | ₩59,790 | -0.58% | 2.1천 |
|---|
| 2025.10.15 | ₩59,737 | ₩59,737 | ₩59,710 | ₩59,710 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩59,150 | ₩59,777 | ₩59,150 | ₩59,590 | +0.74% | 1.2천 |
|---|
| 2025.10.13 | ₩59,417 | ₩59,644 | ₩59,417 | ₩59,644 | +0.38% | 600 |
|---|
| 2025.10.10 | ₩60,177 | ₩60,204 | ₩58,897 | ₩58,897 | -2.13% | 1.1천 |
|---|