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 | ₩52,383 | ₩52,530 | ₩52,330 | ₩52,530 | +0.28% | 2.2천 |
| 2026.10.08 | ₩51,903 | ₩51,903 | ₩51,756 | ₩51,770 | -0.26% | 4.7천 |
| 2026.10.07 | ₩52,263 | ₩52,263 | ₩51,943 | ₩52,090 | -0.33% | 1.5천 |
| 2026.10.06 | ₩52,703 | ₩52,756 | ₩52,676 | ₩52,676 | -0.05% | 1.9천 |
| 2026.10.05 | ₩52,716 | ₩52,716 | ₩52,716 | ₩52,716 | 0.00% | 100 |
| 2026.10.02 | ₩52,183 | ₩52,263 | ₩52,183 | ₩52,183 | 0.00% | 1.1천 |
| 2026.10.01 | ₩51,876 | ₩51,876 | ₩51,716 | ₩51,716 | -0.31% | 400 |
| 2026.09.30 | ₩52,023 | ₩52,023 | ₩52,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,023 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,170 | ₩52,170 | ₩52,170 | ₩52,170 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,050 | ₩52,316 | ₩52,050 | ₩52,316 | +0.51% | 700 |
|---|
| 2026.09.25 | ₩52,450 | ₩52,450 | ₩52,450 | ₩52,450 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩52,116 | ₩52,116 | ₩52,116 | ₩52,116 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩52,436 | ₩52,436 | ₩52,290 | ₩52,290 | -0.28% | 500 |
|---|
| 2026.09.22 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,463 | ₩52,783 | ₩52,396 | ₩52,783 | +0.61% | 500 |
|---|
| 2026.09.18 | ₩51,970 | ₩52,036 | ₩51,970 | ₩52,036 | +0.13% | 100 |
|---|
| 2026.09.17 | ₩52,196 | ₩52,196 | ₩52,196 | ₩52,196 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,783 | ₩51,903 | ₩51,783 | ₩51,903 | +0.23% | 300 |
|---|
| 2026.09.15 | ₩52,183 | ₩52,223 | ₩52,183 | ₩52,223 | +0.08% | 200 |
|---|
| 2026.09.14 | ₩52,116 | ₩52,396 | ₩52,116 | ₩52,250 | +0.26% | 500 |
|---|
| 2026.09.11 | ₩52,130 | ₩52,130 | ₩52,130 | ₩52,130 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,103 | ₩52,103 | ₩51,876 | ₩51,876 | -0.44% | 1.1천 |
|---|
| 2026.09.09 | ₩52,423 | ₩52,423 | ₩52,423 | ₩52,423 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩52,890 | ₩52,890 | ₩52,890 | ₩52,890 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩53,623 | ₩53,623 | ₩53,623 | ₩53,623 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩53,717 | ₩53,717 | ₩53,583 | ₩53,610 | -0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩53,277 | ₩53,397 | ₩53,277 | ₩53,397 | +0.23% | 200 |
|---|
| 2026.09.01 | ₩53,477 | ₩53,477 | ₩53,343 | ₩53,343 | -0.25% | 1천 |
|---|
| 2026.08.31 | ₩54,090 | ₩54,090 | ₩53,783 | ₩53,783 | -0.57% | 1.6천 |
|---|
| 2026.08.28 | ₩54,263 | ₩54,263 | ₩54,263 | ₩54,263 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,490 | ₩54,490 | ₩54,397 | ₩54,397 | -0.17% | 500 |
|---|
| 2026.08.26 | ₩54,503 | ₩54,570 | ₩54,503 | ₩54,530 | +0.05% | 600 |
|---|
| 2026.08.25 | ₩54,717 | ₩54,717 | ₩54,717 | ₩54,717 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩54,503 | ₩54,503 | ₩54,503 | ₩54,503 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,730 | ₩54,730 | ₩54,663 | ₩54,663 | -0.12% | 1.5천 |
|---|
| 2026.08.20 | ₩54,530 | ₩54,530 | ₩54,450 | ₩54,450 | -0.15% | 200 |
|---|
| 2026.08.19 | ₩54,877 | ₩54,877 | ₩54,743 | ₩54,743 | -0.24% | 900 |
|---|
| 2026.08.18 | ₩54,237 | ₩54,237 | ₩54,237 | ₩54,237 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,690 | ₩54,690 | ₩54,690 | ₩54,690 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,090 | ₩55,090 | ₩55,090 | ₩55,090 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩55,117 | ₩55,117 | ₩55,117 | ₩55,117 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩55,130 | ₩55,130 | ₩54,997 | ₩55,050 | -0.15% | 1.8천 |
|---|
| 2026.08.11 | ₩55,424 | ₩55,424 | ₩55,224 | ₩55,224 | -0.36% | 2.6천 |
|---|
| 2026.08.10 | ₩55,597 | ₩55,597 | ₩55,597 | ₩55,597 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩55,264 | ₩55,477 | ₩55,264 | ₩55,477 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩54,903 | ₩54,903 | ₩54,703 | ₩54,717 | -0.34% | 400 |
|---|
| 2026.08.05 | ₩55,304 | ₩55,304 | ₩54,943 | ₩54,943 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩54,343 | ₩54,890 | ₩54,343 | ₩54,890 | +1.01% | 400 |
|---|
| 2026.08.03 | ₩53,877 | ₩54,143 | ₩53,877 | ₩54,143 | +0.50% | 400 |
|---|
| 2026.07.31 | ₩53,557 | ₩53,557 | ₩53,557 | ₩53,557 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,490 | ₩53,490 | ₩53,490 | ₩53,490 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,143 | ₩53,143 | ₩52,663 | ₩52,663 | -0.90% | 500 |
|---|
| 2026.07.28 | ₩52,356 | ₩52,676 | ₩52,356 | ₩52,663 | +0.59% | 400 |
|---|
| 2026.07.27 | ₩51,916 | ₩51,916 | ₩51,743 | ₩51,836 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩51,370 | ₩51,370 | ₩51,370 | ₩51,370 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩51,436 | ₩51,583 | ₩51,316 | ₩51,316 | -0.23% | 1천 |
|---|
| 2026.07.22 | ₩51,703 | ₩51,703 | ₩51,703 | ₩51,703 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,570 | ₩51,570 | ₩51,570 | ₩51,570 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,890 | ₩51,890 | ₩51,756 | ₩51,756 | -0.26% | 200 |
|---|
| 2026.07.17 | ₩51,650 | ₩51,743 | ₩51,596 | ₩51,650 | 0.00% | 1.9천 |
|---|
| 2026.07.16 | ₩52,036 | ₩52,036 | ₩52,036 | ₩52,036 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,823 | ₩51,970 | ₩51,823 | ₩51,970 | +0.28% | 800 |
|---|
| 2026.07.14 | ₩51,396 | ₩51,396 | ₩51,316 | ₩51,316 | -0.16% | 500 |
|---|
| 2026.07.13 | ₩51,890 | ₩51,890 | ₩51,383 | ₩51,383 | -0.98% | 500 |
|---|
| 2026.07.10 | ₩51,810 | ₩51,810 | ₩51,810 | ₩51,810 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩51,383 | ₩51,383 | ₩51,383 | ₩51,383 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩51,276 | ₩51,343 | ₩51,276 | ₩51,329 | +0.10% | 5.2천 |
|---|
| 2026.07.07 | ₩51,530 | ₩51,530 | ₩51,530 | ₩51,530 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,823 | ₩51,823 | ₩51,823 | ₩51,823 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩51,796 | ₩51,796 | ₩51,450 | ₩51,450 | -0.67% | 900 |
|---|
| 2026.07.01 | ₩51,023 | ₩51,169 | ₩50,823 | ₩50,823 | -0.39% | 1.9만 |
|---|
| 2026.06.30 | ₩50,649 | ₩50,836 | ₩50,649 | ₩50,836 | +0.37% | 400 |
|---|
| 2026.06.29 | ₩50,476 | ₩50,676 | ₩50,476 | ₩50,676 | +0.40% | 600 |
|---|
| 2026.06.26 | ₩50,343 | ₩50,343 | ₩50,303 | ₩50,303 | -0.08% | 500 |
|---|
| 2026.06.25 | ₩50,596 | ₩50,596 | ₩50,223 | ₩50,223 | -0.74% | 400 |
|---|
| 2026.06.24 | ₩50,316 | ₩50,463 | ₩50,196 | ₩50,276 | -0.08% | 1.1천 |
|---|
| 2026.06.23 | ₩50,356 | ₩50,356 | ₩50,236 | ₩50,236 | -0.24% | 200 |
|---|
| 2026.06.22 | ₩50,756 | ₩50,756 | ₩50,583 | ₩50,583 | -0.34% | 1.1천 |
|---|
| 2026.06.18 | ₩50,769 | ₩50,996 | ₩50,769 | ₩50,969 | +0.39% | 400 |
|---|
| 2026.06.17 | ₩51,450 | ₩51,463 | ₩50,649 | ₩50,649 | -1.56% | 500 |
|---|
| 2026.06.16 | ₩51,383 | ₩51,383 | ₩51,196 | ₩51,196 | -0.36% | 100 |
|---|
| 2026.06.15 | ₩51,770 | ₩51,770 | ₩51,423 | ₩51,450 | -0.62% | 800 |
|---|
| 2026.06.12 | ₩50,943 | ₩51,209 | ₩50,943 | ₩51,209 | +0.52% | 800 |
|---|
| 2026.06.11 | ₩50,463 | ₩51,263 | ₩50,463 | ₩51,263 | +1.59% | 300 |
|---|
| 2026.06.10 | ₩50,863 | ₩50,863 | ₩50,369 | ₩50,383 | -0.94% | 1.2천 |
|---|
| 2026.06.09 | ₩50,889 | ₩50,889 | ₩50,556 | ₩50,729 | -0.31% | 1.6천 |
|---|
| 2026.06.08 | ₩50,743 | ₩50,743 | ₩50,529 | ₩50,529 | -0.42% | 1.1천 |
|---|
| 2026.06.05 | ₩51,410 | ₩51,410 | ₩50,409 | ₩50,489 | -1.79% | 1.9천 |
|---|
| 2026.06.04 | ₩51,596 | ₩51,596 | ₩51,570 | ₩51,570 | -0.05% | 600 |
|---|
| 2026.06.03 | ₩51,263 | ₩51,263 | ₩51,116 | ₩51,116 | -0.29% | 500 |
|---|
| 2026.06.02 | ₩51,876 | ₩51,876 | ₩51,876 | ₩51,876 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩51,663 | ₩51,983 | ₩51,636 | ₩51,850 | +0.36% | 1.4천 |
|---|
| 2026.05.29 | ₩51,996 | ₩52,130 | ₩51,996 | ₩52,103 | +0.21% | 500 |
|---|
| 2026.05.28 | ₩51,810 | ₩51,916 | ₩51,810 | ₩51,916 | +0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩52,063 | ₩52,063 | ₩51,783 | ₩51,783 | -0.54% | 300 |
|---|
| 2026.05.26 | ₩51,836 | ₩51,983 | ₩51,836 | ₩51,983 | +0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩51,810 | ₩51,810 | ₩51,810 | ₩51,810 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,490 | ₩51,863 | ₩51,490 | ₩51,863 | +0.73% | 1.4천 |
|---|
| 2026.05.20 | ₩51,183 | ₩51,836 | ₩51,183 | ₩51,836 | +1.28% | 1천 |
|---|
| 2026.05.19 | ₩51,076 | ₩51,089 | ₩51,023 | ₩51,089 | +0.03% | 5.6천 |
|---|
| 2026.05.18 | ₩50,889 | ₩51,023 | ₩50,889 | ₩51,023 | +0.26% | 900 |
|---|
| 2026.05.15 | ₩50,716 | ₩51,209 | ₩50,596 | ₩50,596 | -0.24% | 1.5천 |
|---|
| 2026.05.14 | ₩51,450 | ₩51,450 | ₩51,450 | ₩51,450 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,490 | ₩51,596 | ₩51,370 | ₩51,530 | +0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩51,196 | ₩51,450 | ₩51,196 | ₩51,450 | +0.49% | 300 |
|---|
| 2026.05.11 | ₩51,916 | ₩51,916 | ₩51,636 | ₩51,636 | -0.54% | 800 |
|---|
| 2026.05.08 | ₩52,143 | ₩52,223 | ₩52,130 | ₩52,223 | +0.15% | 300 |
|---|
| 2026.05.07 | ₩52,716 | ₩52,716 | ₩52,236 | ₩52,236 | -0.91% | 600 |
|---|
| 2026.05.06 | ₩52,610 | ₩52,956 | ₩52,610 | ₩52,956 | +0.66% | 1천 |
|---|
| 2026.05.05 | ₩51,476 | ₩51,703 | ₩51,196 | ₩51,676 | +0.39% | 3천 |
|---|
| 2026.05.04 | ₩50,849 | ₩50,903 | ₩50,849 | ₩50,903 | +0.10% | 700 |
|---|
| 2026.05.01 | ₩51,263 | ₩51,263 | ₩51,143 | ₩51,143 | -0.23% | 1천 |
|---|
| 2026.04.30 | ₩51,103 | ₩51,209 | ₩51,103 | ₩51,209 | +0.21% | 200 |
|---|
| 2026.04.29 | ₩50,676 | ₩50,676 | ₩50,636 | ₩50,636 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩51,049 | ₩51,063 | ₩50,943 | ₩50,969 | -0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,543 | ₩51,703 | ₩51,543 | ₩51,596 | +0.10% | 9.9천 |
|---|
| 2026.04.24 | ₩51,543 | ₩51,703 | ₩51,543 | ₩51,703 | +0.31% | 5천 |
|---|
| 2026.04.23 | ₩51,970 | ₩51,970 | ₩51,570 | ₩51,570 | -0.77% | 300 |
|---|
| 2026.04.22 | ₩52,023 | ₩52,050 | ₩52,023 | ₩52,050 | +0.05% | 300 |
|---|
| 2026.04.21 | ₩53,010 | ₩53,010 | ₩52,183 | ₩52,210 | -1.51% | 2.8천 |
|---|
| 2026.04.20 | ₩53,156 | ₩53,237 | ₩53,156 | ₩53,237 | +0.15% | 200 |
|---|
| 2026.04.17 | ₩53,743 | ₩53,743 | ₩53,397 | ₩53,397 | -0.65% | 700 |
|---|
| 2026.04.16 | ₩52,876 | ₩52,876 | ₩52,676 | ₩52,676 | -0.38% | 700 |
|---|
| 2026.04.15 | ₩52,743 | ₩52,823 | ₩52,676 | ₩52,823 | +0.15% | 900 |
|---|
| 2026.04.14 | ₩52,596 | ₩52,596 | ₩52,530 | ₩52,530 | -0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩51,783 | ₩51,863 | ₩51,783 | ₩51,863 | +0.15% | 1.8천 |
|---|
| 2026.04.10 | ₩51,570 | ₩51,570 | ₩51,289 | ₩51,289 | -0.54% | 300 |
|---|
| 2026.04.09 | ₩51,303 | ₩51,676 | ₩51,303 | ₩51,596 | +0.57% | 1.8천 |
|---|
| 2026.04.08 | ₩51,623 | ₩51,623 | ₩51,516 | ₩51,516 | -0.21% | 1천 |
|---|
| 2026.04.07 | ₩49,916 | ₩49,916 | ₩49,916 | ₩49,916 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩50,116 | ₩50,169 | ₩50,089 | ₩50,169 | +0.11% | 1.6천 |
|---|
| 2026.04.02 | ₩49,289 | ₩50,009 | ₩49,289 | ₩50,009 | +1.46% | 2.4천 |
|---|
| 2026.04.01 | ₩50,023 | ₩50,276 | ₩50,023 | ₩50,089 | +0.13% | 600 |
|---|
| 2026.03.31 | ₩48,609 | ₩49,422 | ₩48,609 | ₩49,422 | +1.67% | 4.4천 |
|---|
| 2026.03.30 | ₩48,249 | ₩48,249 | ₩47,929 | ₩47,929 | -0.66% | 1.4천 |
|---|
| 2026.03.27 | ₩48,329 | ₩48,329 | ₩47,822 | ₩47,822 | -1.05% | 1.4천 |
|---|
| 2026.03.26 | ₩49,116 | ₩49,289 | ₩48,476 | ₩48,476 | -1.30% | 4.5천 |
|---|
| 2026.03.25 | ₩49,382 | ₩49,382 | ₩49,382 | ₩49,382 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩48,996 | ₩48,996 | ₩48,836 | ₩48,836 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩49,876 | ₩49,876 | ₩49,396 | ₩49,396 | -0.96% | 300 |
|---|
| 2026.03.20 | ₩49,342 | ₩49,342 | ₩48,862 | ₩48,862 | -0.97% | 800 |
|---|
| 2026.03.19 | ₩49,769 | ₩50,063 | ₩49,729 | ₩50,063 | +0.59% | 1.6천 |
|---|
| 2026.03.18 | ₩50,263 | ₩50,263 | ₩50,263 | ₩50,263 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩51,370 | ₩51,370 | ₩51,223 | ₩51,223 | -0.29% | 300 |
|---|
| 2026.03.16 | ₩51,156 | ₩51,156 | ₩51,103 | ₩51,103 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩51,396 | ₩51,423 | ₩50,303 | ₩50,303 | -2.13% | 1.3만 |
|---|
| 2026.03.12 | ₩50,809 | ₩50,809 | ₩50,809 | ₩50,809 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩51,516 | ₩51,516 | ₩51,516 | ₩51,516 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩51,850 | ₩52,343 | ₩51,850 | ₩51,850 | 0.00% | 1.9천 |
|---|
| 2026.03.09 | ₩51,169 | ₩51,983 | ₩51,143 | ₩51,983 | +1.59% | 1.1천 |
|---|
| 2026.03.06 | ₩51,463 | ₩51,596 | ₩51,463 | ₩51,596 | +0.26% | 1.3천 |
|---|
| 2026.03.05 | ₩51,983 | ₩52,090 | ₩51,436 | ₩51,690 | -0.56% | 800 |
|---|
| 2026.03.04 | ₩52,850 | ₩52,850 | ₩52,850 | ₩52,850 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩51,916 | ₩52,290 | ₩51,823 | ₩52,290 | +0.72% | 1.1천 |
|---|
| 2026.03.02 | ₩53,277 | ₩53,503 | ₩53,277 | ₩53,503 | +0.43% | 1.2천 |
|---|
| 2026.02.27 | ₩54,170 | ₩54,170 | ₩54,063 | ₩54,063 | -0.20% | 400 |
|---|
| 2026.02.26 | ₩54,330 | ₩54,410 | ₩54,330 | ₩54,410 | +0.15% | 1.7천 |
|---|
| 2026.02.25 | ₩54,343 | ₩54,503 | ₩54,343 | ₩54,503 | +0.29% | 900 |
|---|
| 2026.02.24 | ₩54,237 | ₩54,277 | ₩54,237 | ₩54,277 | +0.07% | 1.2천 |
|---|
| 2026.02.23 | ₩54,450 | ₩54,450 | ₩53,983 | ₩53,983 | -0.86% | 500 |
|---|
| 2026.02.20 | ₩53,970 | ₩54,503 | ₩53,970 | ₩54,503 | +0.99% | 300 |
|---|
| 2026.02.19 | ₩54,330 | ₩54,330 | ₩53,997 | ₩54,183 | -0.27% | 3.1천 |
|---|
| 2026.02.18 | ₩54,477 | ₩54,477 | ₩54,037 | ₩54,197 | -0.51% | 5.9천 |
|---|
| 2026.02.17 | ₩53,503 | ₩53,943 | ₩53,477 | ₩53,943 | +0.82% | 1천 |
|---|
| 2026.02.13 | ₩53,810 | ₩53,810 | ₩53,783 | ₩53,783 | -0.05% | 1.6천 |
|---|
| 2026.02.12 | ₩53,450 | ₩53,503 | ₩53,437 | ₩53,437 | -0.02% | 500 |
|---|
| 2026.02.11 | ₩54,343 | ₩54,343 | ₩54,157 | ₩54,157 | -0.34% | 800 |
|---|
| 2026.02.10 | ₩54,783 | ₩54,783 | ₩54,570 | ₩54,570 | -0.39% | 500 |
|---|
| 2026.02.09 | ₩54,343 | ₩54,437 | ₩54,343 | ₩54,437 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩53,370 | ₩54,023 | ₩53,370 | ₩54,023 | +1.22% | 1.1천 |
|---|
| 2026.02.05 | ₩53,156 | ₩53,156 | ₩52,823 | ₩52,823 | -0.63% | 1.2천 |
|---|
| 2026.02.04 | ₩53,343 | ₩53,383 | ₩52,956 | ₩53,357 | +0.02% | 5.3천 |
|---|
| 2026.02.03 | ₩53,317 | ₩53,317 | ₩53,143 | ₩53,143 | -0.33% | 500 |
|---|
| 2026.02.02 | ₩53,663 | ₩53,663 | ₩53,450 | ₩53,583 | -0.15% | 1.6천 |
|---|
| 2026.01.30 | ₩53,343 | ₩53,543 | ₩53,343 | ₩53,543 | +0.38% | 600 |
|---|
| 2026.01.29 | ₩53,970 | ₩54,170 | ₩53,970 | ₩54,170 | +0.37% | 2천 |
|---|
| 2026.01.28 | ₩54,263 | ₩54,263 | ₩53,877 | ₩53,877 | -0.71% | 2.7천 |
|---|
| 2026.01.27 | ₩54,423 | ₩54,637 | ₩54,397 | ₩54,637 | +0.39% | 700 |
|---|
| 2026.01.26 | ₩54,290 | ₩54,303 | ₩54,170 | ₩54,170 | -0.22% | 2.6천 |
|---|
| 2026.01.23 | ₩54,010 | ₩54,210 | ₩53,890 | ₩54,210 | +0.37% | 3.2천 |
|---|
| 2026.01.22 | ₩54,263 | ₩54,263 | ₩54,263 | ₩54,263 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩53,717 | ₩53,970 | ₩53,717 | ₩53,943 | +0.42% | 700 |
|---|
| 2026.01.20 | ₩53,597 | ₩53,770 | ₩53,370 | ₩53,370 | -0.42% | 1.2천 |
|---|
| 2026.01.16 | ₩53,997 | ₩54,050 | ₩53,943 | ₩53,943 | -0.10% | 1.3천 |
|---|
| 2026.01.15 | ₩54,210 | ₩54,223 | ₩54,063 | ₩54,090 | -0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩54,077 | ₩54,090 | ₩53,943 | ₩54,090 | +0.02% | 1.6천 |
|---|
| 2026.01.13 | ₩54,477 | ₩54,477 | ₩54,250 | ₩54,250 | -0.42% | 1천 |
|---|
| 2026.01.12 | ₩54,450 | ₩54,703 | ₩54,303 | ₩54,703 | +0.47% | 400 |
|---|
| 2026.01.09 | ₩54,090 | ₩54,303 | ₩54,063 | ₩54,223 | +0.25% | 2.2천 |
|---|
| 2026.01.08 | ₩53,583 | ₩53,810 | ₩53,583 | ₩53,810 | +0.42% | 700 |
|---|
| 2026.01.07 | ₩53,877 | ₩53,877 | ₩53,637 | ₩53,637 | -0.45% | 1.8천 |
|---|
| 2026.01.06 | ₩53,450 | ₩53,610 | ₩53,450 | ₩53,610 | +0.30% | 300 |
|---|
| 2026.01.05 | ₩52,690 | ₩53,223 | ₩52,690 | ₩53,210 | +0.99% | 1천 |
|---|
| 2026.01.02 | ₩52,210 | ₩52,330 | ₩52,170 | ₩52,303 | +0.18% | 5.2천 |
|---|
| 2025.12.31 | ₩51,916 | ₩51,916 | ₩51,703 | ₩51,703 | -0.41% | 1.2천 |
|---|
| 2025.12.30 | ₩51,890 | ₩51,970 | ₩51,890 | ₩51,916 | +0.05% | 1.3천 |
|---|
| 2025.12.29 | ₩51,730 | ₩51,876 | ₩51,650 | ₩51,690 | -0.08% | 3.4천 |
|---|
| 2025.12.26 | ₩52,143 | ₩52,143 | ₩52,036 | ₩52,090 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩51,796 | ₩51,903 | ₩51,796 | ₩51,850 | +0.10% | 3.8천 |
|---|
| 2025.12.23 | ₩51,663 | ₩51,743 | ₩51,610 | ₩51,743 | +0.15% | 4.6천 |
|---|
| 2025.12.22 | ₩51,503 | ₩51,716 | ₩51,503 | ₩51,690 | +0.36% | 1.2천 |
|---|
| 2025.12.19 | ₩60,598 | ₩60,598 | ₩60,598 | ₩60,598 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩60,264 | ₩60,478 | ₩60,224 | ₩60,304 | +0.07% | 2.7천 |
|---|
| 2025.12.17 | ₩60,371 | ₩60,371 | ₩60,091 | ₩60,091 | -0.46% | 2.6천 |
|---|
| 2025.12.16 | ₩60,198 | ₩60,358 | ₩60,184 | ₩60,358 | +0.27% | 600 |
|---|
| 2025.12.15 | ₩60,371 | ₩60,558 | ₩60,371 | ₩60,451 | +0.13% | 700 |
|---|
| 2025.12.12 | ₩60,985 | ₩60,985 | ₩60,611 | ₩60,611 | -0.61% | 600 |
|---|
| 2025.12.11 | ₩60,918 | ₩60,918 | ₩60,851 | ₩60,851 | -0.11% | 1천 |
|---|
| 2025.12.10 | ₩60,785 | ₩60,785 | ₩60,785 | ₩60,785 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩60,104 | ₩60,104 | ₩60,024 | ₩60,024 | -0.13% | 100 |
|---|
| 2025.12.08 | ₩60,425 | ₩60,425 | ₩60,184 | ₩60,184 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩60,438 | ₩60,438 | ₩60,438 | ₩60,438 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩60,211 | ₩60,211 | ₩60,211 | ₩60,211 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩59,904 | ₩59,904 | ₩59,904 | ₩59,904 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,291 | ₩59,518 | ₩59,291 | ₩59,518 | +0.38% | 400 |
|---|
| 2025.12.01 | ₩59,411 | ₩59,518 | ₩59,371 | ₩59,371 | -0.07% | 600 |
|---|
| 2025.11.28 | ₩59,464 | ₩59,464 | ₩59,464 | ₩59,464 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,424 | ₩59,438 | ₩59,344 | ₩59,344 | -0.13% | 800 |
|---|
| 2025.11.25 | ₩58,678 | ₩59,104 | ₩58,678 | ₩59,104 | +0.73% | 600 |
|---|
| 2025.11.24 | ₩58,437 | ₩58,437 | ₩58,317 | ₩58,437 | 0.00% | 4.9천 |
|---|
| 2025.11.21 | ₩57,784 | ₩58,531 | ₩57,784 | ₩58,304 | +0.90% | 700 |
|---|
| 2025.11.20 | ₩58,491 | ₩58,491 | ₩57,504 | ₩57,504 | -1.69% | 500 |
|---|
| 2025.11.19 | ₩58,464 | ₩58,464 | ₩58,117 | ₩58,237 | -0.39% | 3.8천 |
|---|
| 2025.11.18 | ₩58,784 | ₩58,904 | ₩58,411 | ₩58,758 | -0.05% | 4.1천 |
|---|
| 2025.11.17 | ₩59,318 | ₩59,318 | ₩58,838 | ₩58,838 | -0.81% | 200 |
|---|
| 2025.11.14 | ₩59,478 | ₩59,811 | ₩59,478 | ₩59,558 | +0.13% | 200 |
|---|
| 2025.11.13 | ₩59,851 | ₩59,851 | ₩59,851 | ₩59,851 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩60,718 | ₩60,758 | ₩60,705 | ₩60,705 | -0.02% | 300 |
|---|
| 2025.11.11 | ₩60,478 | ₩60,718 | ₩60,478 | ₩60,718 | +0.40% | 2.2천 |
|---|
| 2025.11.10 | ₩60,051 | ₩60,104 | ₩59,984 | ₩60,104 | +0.09% | 300 |
|---|
| 2025.11.07 | ₩59,078 | ₩59,424 | ₩59,078 | ₩59,424 | +0.59% | 700 |
|---|
| 2025.11.06 | ₩59,611 | ₩59,611 | ₩59,304 | ₩59,304 | -0.51% | 800 |
|---|
| 2025.11.05 | ₩59,651 | ₩60,358 | ₩59,651 | ₩60,358 | +1.18% | 900 |
|---|
| 2025.11.04 | ₩59,758 | ₩59,758 | ₩59,651 | ₩59,651 | -0.18% | 600 |
|---|
| 2025.11.03 | ₩60,318 | ₩60,318 | ₩60,278 | ₩60,278 | -0.07% | 1.1천 |
|---|
| 2025.10.31 | ₩60,198 | ₩60,278 | ₩60,198 | ₩60,278 | +0.13% | 200 |
|---|
| 2025.10.30 | ₩60,398 | ₩60,411 | ₩60,211 | ₩60,211 | -0.31% | 2천 |
|---|
| 2025.10.29 | ₩60,705 | ₩60,705 | ₩60,545 | ₩60,545 | -0.26% | 600 |
|---|
| 2025.10.28 | ₩60,838 | ₩60,838 | ₩60,785 | ₩60,785 | -0.09% | 300 |
|---|
| 2025.10.27 | ₩61,185 | ₩61,185 | ₩61,185 | ₩61,185 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩60,811 | ₩60,811 | ₩60,811 | ₩60,811 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩60,758 | ₩60,758 | ₩60,758 | ₩60,758 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,691 | ₩60,691 | ₩60,398 | ₩60,398 | -0.48% | 2.3천 |
|---|
| 2025.10.21 | ₩60,358 | ₩60,598 | ₩60,358 | ₩60,598 | +0.40% | 600 |
|---|
| 2025.10.20 | ₩60,558 | ₩60,691 | ₩60,558 | ₩60,691 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩59,638 | ₩59,998 | ₩59,638 | ₩59,998 | +0.60% | 2.6천 |
|---|
| 2025.10.16 | ₩60,118 | ₩60,118 | ₩59,771 | ₩59,771 | -0.58% | 2.1천 |
|---|
| 2025.10.15 | ₩59,718 | ₩59,718 | ₩59,691 | ₩59,691 | -0.04% | 300 |
|---|
| 2025.10.14 | ₩59,131 | ₩59,758 | ₩59,131 | ₩59,571 | +0.74% | 1.2천 |
|---|
| 2025.10.13 | ₩59,398 | ₩59,624 | ₩59,398 | ₩59,624 | +0.38% | 600 |
|---|
| 2025.10.10 | ₩60,158 | ₩60,184 | ₩58,878 | ₩58,878 | -2.13% | 1.1천 |
|---|