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 | ₩46,986 | ₩47,192 | ₩46,940 | ₩47,192 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,484 | ₩46,484 | ₩46,189 | ₩46,370 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,974 | ₩46,289 | ₩45,974 | ₩46,289 | +0.69% | 1천 |
| 2026.10.06 | ₩46,591 | ₩46,725 | ₩46,430 | ₩46,506 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,148 | ₩46,490 | ₩46,148 | ₩46,430 | +0.61% | 900 |
| 2026.10.02 | ₩46,712 | ₩46,712 | ₩46,101 | ₩46,148 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,269 | ₩46,303 | ₩45,813 | ₩45,939 | -0.71% | 8천 |
| 2026.09.30 | ₩46,392 | ₩46,392 | ₩46,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,392 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,418 | ₩46,531 | ₩46,230 | ₩46,418 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,678 | ₩46,705 | ₩46,539 | ₩46,606 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,417 | ₩46,733 | ₩46,403 | ₩46,733 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,383 | ₩46,484 | ₩46,229 | ₩46,484 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,758 | ₩46,799 | ₩46,752 | ₩46,780 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,355 | ₩47,543 | ₩47,355 | ₩47,535 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,154 | ₩47,260 | ₩46,859 | ₩47,260 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,866 | ₩46,907 | ₩46,866 | ₩46,907 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,194 | ₩47,489 | ₩47,047 | ₩47,159 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,382 | ₩47,382 | ₩46,753 | ₩46,911 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,758 | ₩47,758 | ₩47,185 | ₩47,359 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,603 | ₩47,603 | ₩47,221 | ₩47,511 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,954 | ₩47,275 | ₩46,872 | ₩47,001 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩47,074 | ₩47,221 | ₩47,074 | ₩47,088 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩48,106 | ₩48,106 | ₩47,396 | ₩47,516 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,267 | ₩48,329 | ₩48,267 | ₩48,329 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,857 | ₩49,085 | ₩48,851 | ₩48,851 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,938 | ₩49,018 | ₩48,576 | ₩48,857 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,763 | ₩48,951 | ₩48,535 | ₩48,951 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩49,059 | ₩49,059 | ₩48,549 | ₩48,549 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,850 | ₩49,850 | ₩49,246 | ₩49,293 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,689 | ₩49,717 | ₩49,675 | ₩49,717 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,582 | ₩49,789 | ₩49,555 | ₩49,789 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,185 | ₩50,266 | ₩49,702 | ₩49,819 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,971 | ₩50,346 | ₩49,957 | ₩50,346 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,158 | ₩50,158 | ₩49,890 | ₩49,984 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,930 | ₩50,158 | ₩49,810 | ₩49,960 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,850 | ₩49,910 | ₩49,850 | ₩49,869 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,689 | ₩49,763 | ₩49,689 | ₩49,763 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,675 | ₩49,675 | ₩49,287 | ₩49,528 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩49,059 | ₩49,541 | ₩48,911 | ₩49,018 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,366 | ₩50,373 | ₩49,810 | ₩49,944 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,890 | ₩49,890 | ₩49,246 | ₩49,528 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,575 | ₩49,575 | ₩49,575 | ₩49,575 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,836 | ₩50,406 | ₩49,743 | ₩49,906 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,346 | ₩50,455 | ₩50,346 | ₩50,455 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,534 | ₩50,594 | ₩50,118 | ₩50,306 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,722 | ₩49,810 | ₩49,576 | ₩49,576 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,595 | ₩49,702 | ₩49,555 | ₩49,626 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,519 | ₩49,555 | ₩49,461 | ₩49,468 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,595 | ₩49,622 | ₩49,085 | ₩49,274 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,214 | ₩48,629 | ₩48,214 | ₩48,565 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,857 | ₩49,484 | ₩48,857 | ₩49,183 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,683 | ₩48,713 | ₩48,388 | ₩48,641 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,838 | ₩48,254 | ₩47,838 | ₩47,979 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,127 | ₩47,127 | ₩46,752 | ₩46,779 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,947 | ₩45,998 | ₩45,746 | ₩45,880 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,947 | ₩45,947 | ₩45,411 | ₩45,551 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,624 | ₩46,624 | ₩46,343 | ₩46,343 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,282 | ₩46,296 | ₩46,041 | ₩46,214 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,738 | ₩46,738 | ₩46,551 | ₩46,725 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,551 | ₩46,577 | ₩46,390 | ₩46,403 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,497 | ₩46,658 | ₩46,470 | ₩46,644 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩46,068 | ₩46,403 | ₩46,068 | ₩46,376 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,639 | ₩45,840 | ₩45,598 | ₩45,655 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩46,054 | ₩46,323 | ₩45,907 | ₩45,907 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,806 | ₩45,987 | ₩45,719 | ₩45,987 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,478 | ₩45,478 | ₩45,263 | ₩45,370 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,934 | ₩45,934 | ₩45,598 | ₩45,672 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,792 | ₩46,792 | ₩46,443 | ₩46,577 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩46,041 | ₩46,162 | ₩45,920 | ₩46,041 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,746 | ₩45,746 | ₩45,545 | ₩45,692 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,928 | ₩44,995 | ₩44,861 | ₩44,928 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,552 | ₩44,593 | ₩44,472 | ₩44,593 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,445 | ₩44,593 | ₩44,432 | ₩44,586 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩44,070 | ₩44,070 | ₩43,801 | ₩43,929 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,177 | ₩44,598 | ₩43,915 | ₩43,917 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,962 | ₩44,123 | ₩43,962 | ₩44,096 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,445 | ₩44,445 | ₩44,298 | ₩44,310 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,901 | ₩44,901 | ₩44,688 | ₩44,774 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,116 | ₩45,263 | ₩45,089 | ₩45,263 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,813 | ₩45,813 | ₩45,089 | ₩45,175 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,491 | ₩45,619 | ₩45,491 | ₩45,619 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,953 | ₩46,953 | ₩45,652 | ₩45,652 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,726 | ₩45,813 | ₩45,440 | ₩45,585 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,350 | ₩45,733 | ₩44,957 | ₩45,679 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,169 | ₩45,712 | ₩45,169 | ₩45,451 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,585 | ₩45,920 | ₩45,109 | ₩45,377 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,652 | ₩45,652 | ₩45,169 | ₩45,189 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,417 | ₩46,417 | ₩45,397 | ₩45,417 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩46,001 | ₩46,323 | ₩45,947 | ₩46,189 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,920 | ₩46,028 | ₩45,639 | ₩45,793 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,698 | ₩46,698 | ₩46,269 | ₩46,269 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,658 | ₩46,658 | ₩46,229 | ₩46,376 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,725 | ₩46,961 | ₩46,698 | ₩46,852 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,336 | ₩46,819 | ₩46,336 | ₩46,686 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩46,993 | ₩47,169 | ₩46,872 | ₩46,974 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩47,074 | ₩47,074 | ₩46,779 | ₩46,966 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,846 | ₩46,879 | ₩46,805 | ₩46,805 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,698 | ₩47,060 | ₩46,598 | ₩46,953 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,631 | ₩46,940 | ₩46,631 | ₩46,832 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,443 | ₩46,604 | ₩46,323 | ₩46,337 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,041 | ₩46,108 | ₩45,813 | ₩46,095 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,840 | ₩45,893 | ₩45,598 | ₩45,733 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,631 | ₩46,631 | ₩46,323 | ₩46,463 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,343 | ₩46,618 | ₩46,202 | ₩46,457 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,121 | ₩46,618 | ₩46,121 | ₩46,618 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,174 | ₩47,174 | ₩46,765 | ₩46,993 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,684 | ₩47,684 | ₩47,080 | ₩47,154 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,207 | ₩48,207 | ₩47,328 | ₩47,355 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩47,999 | ₩48,321 | ₩47,999 | ₩48,321 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,379 | ₩47,396 | ₩46,886 | ₩47,382 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,765 | ₩47,100 | ₩46,551 | ₩46,805 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩47,100 | ₩47,208 | ₩46,923 | ₩47,020 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,537 | ₩46,832 | ₩46,390 | ₩46,832 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,671 | ₩46,671 | ₩45,840 | ₩46,081 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,712 | ₩46,993 | ₩46,712 | ₩46,874 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,288 | ₩47,530 | ₩46,148 | ₩47,122 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,543 | ₩47,610 | ₩47,342 | ₩47,342 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,610 | ₩47,650 | ₩46,940 | ₩47,141 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,905 | ₩48,187 | ₩47,798 | ₩47,831 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,871 | ₩49,072 | ₩48,227 | ₩48,274 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,951 | ₩49,152 | ₩48,911 | ₩49,139 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,541 | ₩49,877 | ₩49,327 | ₩49,488 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,401 | ₩48,817 | ₩48,375 | ₩48,817 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,682 | ₩48,682 | ₩48,228 | ₩48,428 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩48,059 | ₩48,214 | ₩48,031 | ₩48,059 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩47,060 | ₩47,409 | ₩46,819 | ₩47,342 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,422 | ₩47,422 | ₩46,859 | ₩47,060 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,902 | ₩47,275 | ₩46,765 | ₩47,147 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩48,112 | ₩48,112 | ₩47,208 | ₩47,362 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,202 | ₩46,282 | ₩45,585 | ₩46,282 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,242 | ₩46,604 | ₩46,075 | ₩46,529 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,840 | ₩46,349 | ₩45,116 | ₩46,121 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,430 | ₩46,675 | ₩46,256 | ₩46,325 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,317 | ₩45,920 | ₩45,102 | ₩45,802 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,405 | ₩44,847 | ₩44,311 | ₩44,539 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,754 | ₩44,754 | ₩44,002 | ₩44,177 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,250 | ₩45,370 | ₩44,351 | ₩44,351 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,880 | ₩46,014 | ₩45,505 | ₩45,518 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,834 | ₩45,303 | ₩44,834 | ₩44,968 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,947 | ₩46,269 | ₩45,263 | ₩45,551 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,620 | ₩45,620 | ₩44,821 | ₩45,236 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩46,075 | ₩46,349 | ₩45,692 | ₩46,331 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,966 | ₩47,253 | ₩46,604 | ₩46,712 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩48,093 | ₩48,093 | ₩47,342 | ₩47,342 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,543 | ₩47,650 | ₩47,369 | ₩47,369 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,489 | ₩47,704 | ₩47,020 | ₩47,194 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩48,026 | ₩48,026 | ₩47,328 | ₩47,328 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩48,053 | ₩48,132 | ₩47,731 | ₩47,771 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,321 | ₩49,052 | ₩48,301 | ₩48,348 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,624 | ₩48,455 | ₩47,248 | ₩48,334 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,396 | ₩48,240 | ₩47,396 | ₩47,878 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,227 | ₩48,254 | ₩47,449 | ₩47,999 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,455 | ₩48,916 | ₩48,455 | ₩48,683 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,656 | ₩48,896 | ₩47,442 | ₩48,415 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,870 | ₩50,346 | ₩49,622 | ₩49,895 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,856 | ₩50,963 | ₩50,735 | ₩50,842 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,789 | ₩50,882 | ₩50,688 | ₩50,802 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,218 | ₩51,285 | ₩50,950 | ₩51,043 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,869 | ₩51,110 | ₩50,762 | ₩51,110 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,856 | ₩50,856 | ₩50,453 | ₩50,802 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,829 | ₩51,553 | ₩50,829 | ₩51,258 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,980 | ₩51,081 | ₩50,815 | ₩50,936 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,191 | ₩51,325 | ₩50,856 | ₩51,043 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,728 | ₩51,110 | ₩50,516 | ₩51,003 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩50,990 | ₩51,057 | ₩50,748 | ₩50,954 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,318 | ₩51,419 | ₩50,628 | ₩50,628 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,338 | ₩51,580 | ₩51,164 | ₩51,513 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,687 | ₩51,875 | ₩51,580 | ₩51,580 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,379 | ₩51,406 | ₩51,030 | ₩51,178 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,453 | ₩51,097 | ₩50,453 | ₩51,097 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,668 | ₩50,681 | ₩50,172 | ₩50,373 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,735 | ₩50,748 | ₩50,373 | ₩50,654 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,923 | ₩50,923 | ₩50,064 | ₩50,386 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,312 | ₩51,312 | ₩50,909 | ₩50,923 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,533 | ₩51,747 | ₩51,191 | ₩51,191 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,800 | ₩52,800 | ₩51,593 | ₩52,009 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩52,089 | ₩52,103 | ₩51,821 | ₩52,063 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,411 | ₩52,525 | ₩51,902 | ₩52,250 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,237 | ₩52,237 | ₩51,727 | ₩52,036 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,794 | ₩52,122 | ₩51,613 | ₩51,982 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,130 | ₩52,130 | ₩51,634 | ₩52,022 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,406 | ₩51,781 | ₩51,097 | ₩51,526 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,258 | ₩51,419 | ₩50,976 | ₩51,013 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,634 | ₩51,687 | ₩51,191 | ₩51,506 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩52,022 | ₩52,022 | ₩51,406 | ₩51,714 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩52,076 | ₩52,076 | ₩51,432 | ₩51,781 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,647 | ₩51,781 | ₩51,459 | ₩51,473 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,620 | ₩52,116 | ₩51,620 | ₩52,036 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,231 | ₩51,727 | ₩51,064 | ₩51,338 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,614 | ₩51,848 | ₩50,546 | ₩50,775 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,728 | ₩50,856 | ₩50,628 | ₩50,802 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩51,124 | ₩51,124 | ₩50,420 | ₩50,654 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,649 | ₩50,507 | ₩49,649 | ₩50,198 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,796 | ₩49,796 | ₩49,501 | ₩49,663 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,380 | ₩49,380 | ₩48,924 | ₩49,193 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,474 | ₩49,474 | ₩49,179 | ₩49,280 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,139 | ₩49,206 | ₩48,898 | ₩49,025 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,219 | ₩49,367 | ₩49,018 | ₩49,246 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,166 | ₩49,193 | ₩49,018 | ₩49,018 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,911 | ₩48,978 | ₩48,609 | ₩48,848 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,951 | ₩48,977 | ₩48,670 | ₩48,804 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,279 | ₩50,494 | ₩50,158 | ₩50,365 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩50,122 | ₩50,333 | ₩50,024 | ₩50,145 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,319 | ₩50,319 | ₩49,873 | ₩49,873 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,212 | ₩50,440 | ₩50,064 | ₩50,373 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,842 | ₩50,854 | ₩50,413 | ₩50,628 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩51,043 | ₩51,043 | ₩50,292 | ₩50,668 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,667 | ₩50,936 | ₩50,667 | ₩50,936 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,145 | ₩50,680 | ₩50,011 | ₩50,594 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,480 | ₩50,480 | ₩49,917 | ₩49,917 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,520 | ₩50,520 | ₩50,198 | ₩50,198 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,790 | ₩50,815 | ₩50,601 | ₩50,601 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,534 | ₩50,641 | ₩50,413 | ₩50,426 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,239 | ₩50,239 | ₩49,903 | ₩50,185 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,890 | ₩49,997 | ₩49,675 | ₩49,734 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,601 | ₩50,601 | ₩49,783 | ₩49,783 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩49,997 | ₩50,091 | ₩49,796 | ₩49,944 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,608 | ₩49,826 | ₩49,608 | ₩49,622 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,166 | ₩49,434 | ₩48,951 | ₩49,266 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,844 | ₩48,857 | ₩48,616 | ₩48,757 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,421 | ₩48,757 | ₩48,308 | ₩48,683 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,860 | ₩49,166 | ₩48,214 | ₩48,226 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,817 | ₩48,931 | ₩48,549 | ₩48,686 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,951 | ₩49,327 | ₩48,951 | ₩49,287 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,889 | ₩50,051 | ₩49,179 | ₩49,447 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,507 | ₩50,507 | ₩50,091 | ₩50,152 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,158 | ₩51,034 | ₩50,158 | ₩50,595 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩51,043 | ₩51,124 | ₩50,950 | ₩51,124 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,882 | ₩51,049 | ₩50,574 | ₩51,037 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,413 | ₩50,587 | ₩50,292 | ₩50,459 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,796 | ₩50,013 | ₩49,635 | ₩50,013 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,292 | ₩50,292 | ₩49,877 | ₩50,110 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,400 | ₩50,453 | ₩50,089 | ₩50,299 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,547 | ₩50,789 | ₩50,467 | ₩50,559 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,950 | ₩50,950 | ₩50,480 | ₩50,708 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,298 | ₩51,298 | ₩50,869 | ₩50,907 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩51,088 | ₩51,365 | ₩51,088 | ₩51,237 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,660 | ₩51,734 | ₩51,178 | ₩51,352 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,902 | ₩51,942 | ₩51,768 | ₩51,827 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,961 | ₩52,961 | ₩52,009 | ₩52,257 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩52,016 | ₩52,197 | ₩51,848 | ₩52,183 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,634 | ₩52,116 | ₩51,541 | ₩52,047 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,714 | ₩52,146 | ₩51,714 | ₩51,734 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,741 | ₩51,902 | ₩51,419 | ₩51,868 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,486 | ₩51,955 | ₩51,338 | ₩51,841 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩51,017 | ₩51,312 | ₩50,748 | ₩51,231 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,218 | ₩51,310 | ₩50,842 | ₩51,064 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,815 | ₩50,815 | ₩50,494 | ₩50,789 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,796 | ₩50,526 | ₩49,796 | ₩50,260 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,333 | ₩50,477 | ₩50,243 | ₩50,312 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,936 | ₩50,936 | ₩49,528 | ₩49,944 | -1.95% | 4.7천 |
|---|