시장 데이터를 불러오는 중
전체 종목
VanEck Morningstar International Moat ETF 과거 주가
VanEck Morningstar International Moat ETF · MOTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Morningstar International Moat ETF · MOTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,984 | ₩47,190 | ₩46,937 | ₩47,190 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,481 | ₩46,481 | ₩46,186 | ₩46,367 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,972 | ₩46,287 | ₩45,972 | ₩46,287 | +0.69% | 1천 |
| 2026.10.06 | ₩46,589 | ₩46,723 | ₩46,428 | ₩46,504 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,146 | ₩46,488 | ₩46,146 | ₩46,428 | +0.61% | 900 |
| 2026.10.02 | ₩46,709 | ₩46,709 | ₩46,099 | ₩46,146 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,267 | ₩46,300 | ₩45,811 | ₩45,937 | -0.71% | 8천 |
| 2026.09.30 | ₩46,390 | ₩46,390 | ₩46,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,390 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,416 | ₩46,528 | ₩46,228 | ₩46,416 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,676 | ₩46,703 | ₩46,536 | ₩46,604 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,414 | ₩46,731 | ₩46,401 | ₩46,731 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,381 | ₩46,481 | ₩46,227 | ₩46,481 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,756 | ₩46,797 | ₩46,750 | ₩46,778 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,353 | ₩47,541 | ₩47,353 | ₩47,533 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,152 | ₩47,258 | ₩46,857 | ₩47,258 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,864 | ₩46,905 | ₩46,864 | ₩46,905 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,192 | ₩47,487 | ₩47,045 | ₩47,157 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,380 | ₩47,380 | ₩46,751 | ₩46,909 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,756 | ₩47,756 | ₩47,183 | ₩47,357 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,601 | ₩47,601 | ₩47,219 | ₩47,509 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,952 | ₩47,273 | ₩46,870 | ₩46,999 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩47,072 | ₩47,219 | ₩47,072 | ₩47,086 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩48,104 | ₩48,104 | ₩47,393 | ₩47,514 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,265 | ₩48,327 | ₩48,265 | ₩48,327 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,855 | ₩49,083 | ₩48,848 | ₩48,848 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,936 | ₩49,016 | ₩48,574 | ₩48,855 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,761 | ₩48,949 | ₩48,533 | ₩48,949 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩49,056 | ₩49,056 | ₩48,547 | ₩48,547 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,848 | ₩49,848 | ₩49,244 | ₩49,291 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,687 | ₩49,715 | ₩49,673 | ₩49,715 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,579 | ₩49,787 | ₩49,553 | ₩49,787 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,183 | ₩50,263 | ₩49,700 | ₩49,817 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,968 | ₩50,344 | ₩49,955 | ₩50,344 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,156 | ₩50,156 | ₩49,888 | ₩49,982 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,928 | ₩50,156 | ₩49,807 | ₩49,958 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,848 | ₩49,908 | ₩49,848 | ₩49,866 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,687 | ₩49,760 | ₩49,687 | ₩49,760 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,673 | ₩49,673 | ₩49,284 | ₩49,526 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩49,056 | ₩49,539 | ₩48,909 | ₩49,016 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,364 | ₩50,371 | ₩49,807 | ₩49,941 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,888 | ₩49,888 | ₩49,244 | ₩49,526 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,834 | ₩50,404 | ₩49,740 | ₩49,904 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,344 | ₩50,452 | ₩50,344 | ₩50,452 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,532 | ₩50,592 | ₩50,116 | ₩50,304 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,720 | ₩49,807 | ₩49,574 | ₩49,574 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,593 | ₩49,700 | ₩49,553 | ₩49,624 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,516 | ₩49,553 | ₩49,459 | ₩49,465 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,593 | ₩49,620 | ₩49,083 | ₩49,272 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,211 | ₩48,627 | ₩48,211 | ₩48,563 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,855 | ₩49,481 | ₩48,855 | ₩49,181 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,681 | ₩48,710 | ₩48,386 | ₩48,639 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,836 | ₩48,252 | ₩47,836 | ₩47,977 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,125 | ₩47,125 | ₩46,750 | ₩46,777 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,945 | ₩45,996 | ₩45,744 | ₩45,878 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,945 | ₩45,945 | ₩45,409 | ₩45,549 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,622 | ₩46,622 | ₩46,341 | ₩46,341 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,280 | ₩46,294 | ₩46,039 | ₩46,212 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,736 | ₩46,736 | ₩46,549 | ₩46,723 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,549 | ₩46,575 | ₩46,388 | ₩46,401 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,495 | ₩46,656 | ₩46,468 | ₩46,642 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩46,066 | ₩46,401 | ₩46,066 | ₩46,374 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,637 | ₩45,838 | ₩45,596 | ₩45,653 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩46,052 | ₩46,321 | ₩45,905 | ₩45,905 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,804 | ₩45,985 | ₩45,717 | ₩45,985 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,476 | ₩45,476 | ₩45,261 | ₩45,368 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,932 | ₩45,932 | ₩45,596 | ₩45,670 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,790 | ₩46,790 | ₩46,441 | ₩46,575 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩46,039 | ₩46,160 | ₩45,918 | ₩46,039 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,744 | ₩45,744 | ₩45,543 | ₩45,690 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,926 | ₩44,993 | ₩44,859 | ₩44,926 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,550 | ₩44,591 | ₩44,470 | ₩44,591 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,443 | ₩44,591 | ₩44,430 | ₩44,584 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩44,068 | ₩44,068 | ₩43,799 | ₩43,927 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,175 | ₩44,596 | ₩43,913 | ₩43,915 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,960 | ₩44,121 | ₩43,960 | ₩44,094 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,443 | ₩44,443 | ₩44,296 | ₩44,308 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,899 | ₩44,899 | ₩44,686 | ₩44,772 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,114 | ₩45,261 | ₩45,087 | ₩45,261 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,811 | ₩45,811 | ₩45,087 | ₩45,173 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,489 | ₩45,616 | ₩45,489 | ₩45,616 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,951 | ₩46,951 | ₩45,650 | ₩45,650 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,724 | ₩45,811 | ₩45,438 | ₩45,583 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,348 | ₩45,730 | ₩44,955 | ₩45,677 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,167 | ₩45,710 | ₩45,167 | ₩45,449 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,583 | ₩45,918 | ₩45,107 | ₩45,375 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,650 | ₩45,650 | ₩45,167 | ₩45,187 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,414 | ₩46,414 | ₩45,395 | ₩45,415 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩45,999 | ₩46,321 | ₩45,945 | ₩46,186 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,918 | ₩46,026 | ₩45,637 | ₩45,791 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,696 | ₩46,696 | ₩46,267 | ₩46,267 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,656 | ₩46,656 | ₩46,227 | ₩46,374 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,723 | ₩46,959 | ₩46,696 | ₩46,850 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,334 | ₩46,817 | ₩46,334 | ₩46,684 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩46,991 | ₩47,167 | ₩46,870 | ₩46,972 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩47,072 | ₩47,072 | ₩46,777 | ₩46,964 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,844 | ₩46,877 | ₩46,803 | ₩46,803 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,696 | ₩47,058 | ₩46,595 | ₩46,951 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,629 | ₩46,937 | ₩46,629 | ₩46,830 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,441 | ₩46,602 | ₩46,321 | ₩46,335 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,039 | ₩46,106 | ₩45,811 | ₩46,093 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,838 | ₩45,891 | ₩45,596 | ₩45,730 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,629 | ₩46,629 | ₩46,321 | ₩46,461 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,341 | ₩46,616 | ₩46,200 | ₩46,455 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,119 | ₩46,616 | ₩46,119 | ₩46,616 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,172 | ₩47,172 | ₩46,763 | ₩46,991 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,682 | ₩47,682 | ₩47,078 | ₩47,152 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,205 | ₩48,205 | ₩47,326 | ₩47,353 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩47,997 | ₩48,319 | ₩47,997 | ₩48,319 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,377 | ₩47,393 | ₩46,884 | ₩47,380 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,763 | ₩47,098 | ₩46,549 | ₩46,803 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩47,098 | ₩47,206 | ₩46,921 | ₩47,018 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,535 | ₩46,830 | ₩46,388 | ₩46,830 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,669 | ₩46,669 | ₩45,838 | ₩46,079 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,709 | ₩46,991 | ₩46,709 | ₩46,872 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,286 | ₩47,528 | ₩46,146 | ₩47,120 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,541 | ₩47,608 | ₩47,340 | ₩47,340 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,608 | ₩47,648 | ₩46,937 | ₩47,139 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,903 | ₩48,185 | ₩47,796 | ₩47,829 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,869 | ₩49,070 | ₩48,225 | ₩48,272 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,949 | ₩49,150 | ₩48,909 | ₩49,137 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,539 | ₩49,874 | ₩49,325 | ₩49,485 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,399 | ₩48,815 | ₩48,372 | ₩48,815 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,679 | ₩48,679 | ₩48,226 | ₩48,426 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩48,057 | ₩48,211 | ₩48,029 | ₩48,057 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩47,058 | ₩47,407 | ₩46,817 | ₩47,340 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,420 | ₩47,420 | ₩46,857 | ₩47,058 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,900 | ₩47,273 | ₩46,763 | ₩47,145 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩48,110 | ₩48,110 | ₩47,206 | ₩47,360 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,200 | ₩46,280 | ₩45,583 | ₩46,280 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,240 | ₩46,602 | ₩46,072 | ₩46,527 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,838 | ₩46,347 | ₩45,114 | ₩46,119 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,428 | ₩46,673 | ₩46,254 | ₩46,323 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,315 | ₩45,918 | ₩45,100 | ₩45,800 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,403 | ₩44,845 | ₩44,309 | ₩44,537 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,752 | ₩44,752 | ₩44,001 | ₩44,175 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,248 | ₩45,368 | ₩44,349 | ₩44,349 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,878 | ₩46,012 | ₩45,503 | ₩45,516 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,832 | ₩45,301 | ₩44,832 | ₩44,966 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,945 | ₩46,267 | ₩45,261 | ₩45,549 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,618 | ₩45,618 | ₩44,819 | ₩45,234 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩46,072 | ₩46,347 | ₩45,690 | ₩46,329 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,964 | ₩47,251 | ₩46,602 | ₩46,709 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩48,091 | ₩48,091 | ₩47,340 | ₩47,340 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,541 | ₩47,648 | ₩47,367 | ₩47,367 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,487 | ₩47,702 | ₩47,018 | ₩47,192 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩48,024 | ₩48,024 | ₩47,326 | ₩47,326 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩48,051 | ₩48,130 | ₩47,729 | ₩47,769 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,319 | ₩49,050 | ₩48,299 | ₩48,346 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,621 | ₩48,453 | ₩47,246 | ₩48,332 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,393 | ₩48,238 | ₩47,393 | ₩47,876 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,225 | ₩48,252 | ₩47,447 | ₩47,997 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,453 | ₩48,914 | ₩48,453 | ₩48,681 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,654 | ₩48,894 | ₩47,440 | ₩48,413 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,868 | ₩50,344 | ₩49,620 | ₩49,893 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,853 | ₩50,961 | ₩50,733 | ₩50,840 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,786 | ₩50,880 | ₩50,686 | ₩50,800 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,215 | ₩51,283 | ₩50,947 | ₩51,041 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,867 | ₩51,108 | ₩50,759 | ₩51,108 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,853 | ₩50,853 | ₩50,451 | ₩50,800 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,827 | ₩51,551 | ₩50,827 | ₩51,256 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,978 | ₩51,079 | ₩50,813 | ₩50,934 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,189 | ₩51,323 | ₩50,853 | ₩51,041 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,726 | ₩51,108 | ₩50,514 | ₩51,001 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩50,987 | ₩51,055 | ₩50,746 | ₩50,951 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,316 | ₩51,417 | ₩50,625 | ₩50,625 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,336 | ₩51,578 | ₩51,162 | ₩51,510 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,685 | ₩51,873 | ₩51,578 | ₩51,578 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,376 | ₩51,403 | ₩51,028 | ₩51,175 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,451 | ₩51,095 | ₩50,451 | ₩51,095 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,666 | ₩50,679 | ₩50,169 | ₩50,371 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,733 | ₩50,746 | ₩50,371 | ₩50,652 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,920 | ₩50,920 | ₩50,062 | ₩50,384 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,309 | ₩51,309 | ₩50,907 | ₩50,920 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,531 | ₩51,745 | ₩51,189 | ₩51,189 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,798 | ₩52,798 | ₩51,591 | ₩52,007 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩52,087 | ₩52,101 | ₩51,819 | ₩52,060 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,409 | ₩52,523 | ₩51,899 | ₩52,248 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,235 | ₩52,235 | ₩51,725 | ₩52,034 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,792 | ₩52,119 | ₩51,611 | ₩51,980 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,127 | ₩52,127 | ₩51,631 | ₩52,020 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,403 | ₩51,779 | ₩51,095 | ₩51,524 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,256 | ₩51,417 | ₩50,974 | ₩51,010 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,631 | ₩51,685 | ₩51,189 | ₩51,504 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩52,020 | ₩52,020 | ₩51,403 | ₩51,712 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩52,074 | ₩52,074 | ₩51,430 | ₩51,779 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,645 | ₩51,779 | ₩51,457 | ₩51,470 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,618 | ₩52,114 | ₩51,618 | ₩52,034 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,229 | ₩51,725 | ₩51,061 | ₩51,336 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,612 | ₩51,846 | ₩50,544 | ₩50,773 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,726 | ₩50,853 | ₩50,625 | ₩50,800 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩51,122 | ₩51,122 | ₩50,418 | ₩50,652 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,646 | ₩50,505 | ₩49,646 | ₩50,196 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,794 | ₩49,794 | ₩49,499 | ₩49,661 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,378 | ₩49,378 | ₩48,922 | ₩49,190 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,472 | ₩49,472 | ₩49,177 | ₩49,278 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,137 | ₩49,204 | ₩48,895 | ₩49,023 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,217 | ₩49,365 | ₩49,016 | ₩49,244 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,164 | ₩49,190 | ₩49,016 | ₩49,016 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,909 | ₩48,976 | ₩48,607 | ₩48,846 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,949 | ₩48,975 | ₩48,667 | ₩48,802 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,277 | ₩50,491 | ₩50,156 | ₩50,363 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩50,120 | ₩50,330 | ₩50,022 | ₩50,143 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,317 | ₩50,317 | ₩49,870 | ₩49,870 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,210 | ₩50,438 | ₩50,062 | ₩50,371 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,840 | ₩50,852 | ₩50,411 | ₩50,625 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩51,041 | ₩51,041 | ₩50,290 | ₩50,666 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,664 | ₩50,934 | ₩50,664 | ₩50,934 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,143 | ₩50,678 | ₩50,009 | ₩50,592 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,478 | ₩50,478 | ₩49,915 | ₩49,915 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,518 | ₩50,518 | ₩50,196 | ₩50,196 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,788 | ₩50,813 | ₩50,599 | ₩50,599 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,532 | ₩50,639 | ₩50,411 | ₩50,424 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,236 | ₩50,236 | ₩49,901 | ₩50,183 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,888 | ₩49,995 | ₩49,673 | ₩49,732 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,599 | ₩50,599 | ₩49,781 | ₩49,781 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩49,995 | ₩50,089 | ₩49,794 | ₩49,941 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,606 | ₩49,823 | ₩49,606 | ₩49,620 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,164 | ₩49,432 | ₩48,949 | ₩49,264 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,842 | ₩48,855 | ₩48,614 | ₩48,755 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,419 | ₩48,755 | ₩48,305 | ₩48,681 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,858 | ₩49,164 | ₩48,211 | ₩48,224 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,815 | ₩48,929 | ₩48,547 | ₩48,684 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,949 | ₩49,325 | ₩48,949 | ₩49,284 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,886 | ₩50,049 | ₩49,177 | ₩49,445 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,505 | ₩50,505 | ₩50,089 | ₩50,149 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,156 | ₩51,032 | ₩50,156 | ₩50,593 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩51,041 | ₩51,122 | ₩50,947 | ₩51,122 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,880 | ₩51,046 | ₩50,572 | ₩51,034 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,411 | ₩50,585 | ₩50,290 | ₩50,456 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,794 | ₩50,011 | ₩49,633 | ₩50,011 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,290 | ₩50,290 | ₩49,874 | ₩50,108 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,397 | ₩50,451 | ₩50,086 | ₩50,297 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,545 | ₩50,786 | ₩50,464 | ₩50,557 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,947 | ₩50,947 | ₩50,478 | ₩50,706 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,296 | ₩51,296 | ₩50,867 | ₩50,904 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩51,085 | ₩51,363 | ₩51,085 | ₩51,234 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,658 | ₩51,732 | ₩51,175 | ₩51,350 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,899 | ₩51,940 | ₩51,765 | ₩51,824 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,959 | ₩52,959 | ₩52,007 | ₩52,255 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩52,013 | ₩52,194 | ₩51,846 | ₩52,181 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,631 | ₩52,114 | ₩51,539 | ₩52,044 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,712 | ₩52,143 | ₩51,712 | ₩51,732 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,738 | ₩51,899 | ₩51,417 | ₩51,866 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,484 | ₩51,953 | ₩51,336 | ₩51,839 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩51,014 | ₩51,309 | ₩50,746 | ₩51,229 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,215 | ₩51,308 | ₩50,840 | ₩51,061 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,813 | ₩50,813 | ₩50,491 | ₩50,786 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,794 | ₩50,523 | ₩49,794 | ₩50,258 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,330 | ₩50,475 | ₩50,241 | ₩50,310 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,934 | ₩50,934 | ₩49,526 | ₩49,941 | -1.95% | 4.7천 |
|---|