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 | ₩46,869 | ₩47,074 | ₩46,822 | ₩47,074 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,367 | ₩46,367 | ₩46,073 | ₩46,254 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,859 | ₩46,173 | ₩45,859 | ₩46,173 | +0.69% | 1천 |
| 2026.10.06 | ₩46,474 | ₩46,608 | ₩46,314 | ₩46,390 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,033 | ₩46,374 | ₩46,033 | ₩46,314 | +0.61% | 900 |
| 2026.10.02 | ₩46,595 | ₩46,595 | ₩45,986 | ₩46,033 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,153 | ₩46,187 | ₩45,699 | ₩45,824 | -0.71% | 8천 |
| 2026.09.30 | ₩46,276 | ₩46,276 | ₩46,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,276 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,302 | ₩46,414 | ₩46,115 | ₩46,302 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,561 | ₩46,588 | ₩46,422 | ₩46,489 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,301 | ₩46,616 | ₩46,287 | ₩46,616 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,267 | ₩46,367 | ₩46,113 | ₩46,367 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,642 | ₩46,682 | ₩46,635 | ₩46,663 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,237 | ₩47,424 | ₩47,237 | ₩47,416 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,036 | ₩47,142 | ₩46,742 | ₩47,142 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,749 | ₩46,790 | ₩46,749 | ₩46,790 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,076 | ₩47,371 | ₩46,929 | ₩47,042 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,264 | ₩47,264 | ₩46,636 | ₩46,794 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,638 | ₩47,638 | ₩47,067 | ₩47,241 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,484 | ₩47,484 | ₩47,103 | ₩47,392 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,837 | ₩47,157 | ₩46,755 | ₩46,884 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩46,956 | ₩47,103 | ₩46,956 | ₩46,971 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩47,986 | ₩47,986 | ₩47,277 | ₩47,398 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,147 | ₩48,208 | ₩48,147 | ₩48,208 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,735 | ₩48,963 | ₩48,729 | ₩48,729 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,816 | ₩48,896 | ₩48,454 | ₩48,735 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,642 | ₩48,829 | ₩48,414 | ₩48,829 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩48,936 | ₩48,936 | ₩48,428 | ₩48,428 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,725 | ₩49,725 | ₩49,123 | ₩49,170 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,565 | ₩49,593 | ₩49,551 | ₩49,593 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,458 | ₩49,665 | ₩49,431 | ₩49,665 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,060 | ₩50,140 | ₩49,578 | ₩49,695 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,846 | ₩50,220 | ₩49,832 | ₩50,220 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,033 | ₩50,033 | ₩49,765 | ₩49,859 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,806 | ₩50,033 | ₩49,685 | ₩49,835 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,725 | ₩49,785 | ₩49,725 | ₩49,744 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,565 | ₩49,638 | ₩49,565 | ₩49,638 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,551 | ₩49,551 | ₩49,163 | ₩49,404 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩48,936 | ₩49,418 | ₩48,789 | ₩48,896 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,240 | ₩50,247 | ₩49,685 | ₩49,819 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,765 | ₩49,765 | ₩49,123 | ₩49,404 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,451 | ₩49,451 | ₩49,451 | ₩49,451 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,712 | ₩50,280 | ₩49,618 | ₩49,781 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,220 | ₩50,329 | ₩50,220 | ₩50,329 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,408 | ₩50,468 | ₩49,993 | ₩50,180 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,598 | ₩49,685 | ₩49,452 | ₩49,452 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,471 | ₩49,578 | ₩49,431 | ₩49,502 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,395 | ₩49,431 | ₩49,337 | ₩49,344 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,471 | ₩49,498 | ₩48,963 | ₩49,151 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,093 | ₩48,508 | ₩48,093 | ₩48,444 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,735 | ₩49,360 | ₩48,735 | ₩49,060 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,561 | ₩48,591 | ₩48,267 | ₩48,520 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,719 | ₩48,133 | ₩47,719 | ₩47,859 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,010 | ₩47,010 | ₩46,635 | ₩46,662 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,832 | ₩45,883 | ₩45,632 | ₩45,765 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,832 | ₩45,832 | ₩45,297 | ₩45,438 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,508 | ₩46,508 | ₩46,227 | ₩46,227 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,167 | ₩46,180 | ₩45,926 | ₩46,099 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,622 | ₩46,622 | ₩46,434 | ₩46,608 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,434 | ₩46,461 | ₩46,274 | ₩46,287 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,381 | ₩46,541 | ₩46,354 | ₩46,528 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩45,953 | ₩46,287 | ₩45,953 | ₩46,260 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,525 | ₩45,725 | ₩45,485 | ₩45,541 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩45,939 | ₩46,207 | ₩45,792 | ₩45,792 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,692 | ₩45,872 | ₩45,605 | ₩45,872 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,364 | ₩45,364 | ₩45,150 | ₩45,257 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,819 | ₩45,819 | ₩45,485 | ₩45,558 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,675 | ₩46,675 | ₩46,327 | ₩46,461 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩45,926 | ₩46,046 | ₩45,806 | ₩45,926 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,632 | ₩45,632 | ₩45,431 | ₩45,578 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,816 | ₩44,883 | ₩44,749 | ₩44,816 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,441 | ₩44,481 | ₩44,361 | ₩44,481 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,334 | ₩44,481 | ₩44,321 | ₩44,474 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩43,959 | ₩43,959 | ₩43,692 | ₩43,819 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,066 | ₩44,487 | ₩43,806 | ₩43,807 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,852 | ₩44,013 | ₩43,852 | ₩43,986 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,334 | ₩44,334 | ₩44,187 | ₩44,199 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,789 | ₩44,789 | ₩44,576 | ₩44,662 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,003 | ₩45,150 | ₩44,976 | ₩45,150 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,699 | ₩45,699 | ₩44,976 | ₩45,062 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,377 | ₩45,505 | ₩45,377 | ₩45,505 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,836 | ₩46,836 | ₩45,538 | ₩45,538 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,612 | ₩45,699 | ₩45,327 | ₩45,471 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,237 | ₩45,618 | ₩44,845 | ₩45,565 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,056 | ₩45,598 | ₩45,056 | ₩45,337 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,471 | ₩45,806 | ₩44,996 | ₩45,264 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,538 | ₩45,538 | ₩45,056 | ₩45,076 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,301 | ₩46,301 | ₩45,284 | ₩45,304 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩45,886 | ₩46,207 | ₩45,832 | ₩46,073 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,806 | ₩45,913 | ₩45,525 | ₩45,678 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,581 | ₩46,581 | ₩46,153 | ₩46,153 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,541 | ₩46,541 | ₩46,113 | ₩46,260 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,608 | ₩46,844 | ₩46,581 | ₩46,735 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,220 | ₩46,702 | ₩46,220 | ₩46,569 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩46,876 | ₩47,051 | ₩46,755 | ₩46,857 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩46,956 | ₩46,956 | ₩46,662 | ₩46,849 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,729 | ₩46,762 | ₩46,689 | ₩46,689 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,581 | ₩46,943 | ₩46,481 | ₩46,836 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,515 | ₩46,822 | ₩46,515 | ₩46,715 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,327 | ₩46,488 | ₩46,207 | ₩46,222 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩45,926 | ₩45,993 | ₩45,699 | ₩45,979 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,725 | ₩45,779 | ₩45,485 | ₩45,618 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,515 | ₩46,515 | ₩46,207 | ₩46,347 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,227 | ₩46,501 | ₩46,087 | ₩46,341 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,006 | ₩46,501 | ₩46,006 | ₩46,501 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,056 | ₩47,056 | ₩46,648 | ₩46,876 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,565 | ₩47,565 | ₩46,963 | ₩47,036 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,087 | ₩48,087 | ₩47,210 | ₩47,237 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩47,879 | ₩48,200 | ₩47,879 | ₩48,200 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,261 | ₩47,277 | ₩46,769 | ₩47,264 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,648 | ₩46,983 | ₩46,434 | ₩46,689 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩46,983 | ₩47,090 | ₩46,806 | ₩46,903 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,421 | ₩46,715 | ₩46,274 | ₩46,715 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,555 | ₩46,555 | ₩45,725 | ₩45,966 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,595 | ₩46,876 | ₩46,595 | ₩46,757 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,170 | ₩47,411 | ₩46,033 | ₩47,004 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,424 | ₩47,491 | ₩47,224 | ₩47,224 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,491 | ₩47,531 | ₩46,822 | ₩47,023 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,786 | ₩48,066 | ₩47,678 | ₩47,712 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,749 | ₩48,949 | ₩48,107 | ₩48,153 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,829 | ₩49,030 | ₩48,789 | ₩49,016 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,418 | ₩49,752 | ₩49,204 | ₩49,364 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,280 | ₩48,695 | ₩48,254 | ₩48,695 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,560 | ₩48,560 | ₩48,108 | ₩48,307 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩47,939 | ₩48,093 | ₩47,911 | ₩47,939 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩46,943 | ₩47,291 | ₩46,702 | ₩47,224 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,304 | ₩47,304 | ₩46,742 | ₩46,943 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,785 | ₩47,157 | ₩46,648 | ₩47,030 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩47,992 | ₩47,992 | ₩47,090 | ₩47,244 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,087 | ₩46,167 | ₩45,471 | ₩46,167 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,127 | ₩46,488 | ₩45,959 | ₩46,413 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,725 | ₩46,234 | ₩45,003 | ₩46,006 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,314 | ₩46,559 | ₩46,140 | ₩46,210 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,204 | ₩45,806 | ₩44,990 | ₩45,688 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,294 | ₩44,735 | ₩44,200 | ₩44,428 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,642 | ₩44,642 | ₩43,893 | ₩44,066 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,137 | ₩45,257 | ₩44,240 | ₩44,240 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,765 | ₩45,899 | ₩45,391 | ₩45,404 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,722 | ₩45,190 | ₩44,722 | ₩44,856 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,832 | ₩46,153 | ₩45,150 | ₩45,438 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,506 | ₩45,506 | ₩44,709 | ₩45,123 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩45,959 | ₩46,234 | ₩45,578 | ₩46,215 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,849 | ₩47,135 | ₩46,488 | ₩46,595 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩47,973 | ₩47,973 | ₩47,224 | ₩47,224 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,424 | ₩47,531 | ₩47,250 | ₩47,250 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,371 | ₩47,585 | ₩46,903 | ₩47,076 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩47,906 | ₩47,906 | ₩47,210 | ₩47,210 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩47,933 | ₩48,012 | ₩47,612 | ₩47,652 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,200 | ₩48,929 | ₩48,180 | ₩48,227 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,505 | ₩48,334 | ₩47,130 | ₩48,214 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,277 | ₩48,120 | ₩47,277 | ₩47,759 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,107 | ₩48,133 | ₩47,331 | ₩47,879 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,334 | ₩48,794 | ₩48,334 | ₩48,561 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,535 | ₩48,774 | ₩47,324 | ₩48,294 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,745 | ₩50,220 | ₩49,498 | ₩49,771 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,729 | ₩50,836 | ₩50,608 | ₩50,715 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,662 | ₩50,755 | ₩50,561 | ₩50,675 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,090 | ₩51,157 | ₩50,822 | ₩50,916 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,742 | ₩50,983 | ₩50,635 | ₩50,983 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,729 | ₩50,729 | ₩50,327 | ₩50,675 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,702 | ₩51,424 | ₩50,702 | ₩51,130 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,853 | ₩50,953 | ₩50,688 | ₩50,809 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,063 | ₩51,197 | ₩50,729 | ₩50,916 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,602 | ₩50,983 | ₩50,390 | ₩50,876 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩50,862 | ₩50,929 | ₩50,622 | ₩50,826 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,190 | ₩51,290 | ₩50,501 | ₩50,501 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,210 | ₩51,451 | ₩51,036 | ₩51,384 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,558 | ₩51,745 | ₩51,451 | ₩51,451 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,250 | ₩51,277 | ₩50,903 | ₩51,050 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,327 | ₩50,969 | ₩50,327 | ₩50,969 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,541 | ₩50,555 | ₩50,046 | ₩50,247 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,608 | ₩50,622 | ₩50,247 | ₩50,528 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,796 | ₩50,796 | ₩49,939 | ₩50,260 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,183 | ₩51,183 | ₩50,782 | ₩50,796 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,404 | ₩51,618 | ₩51,063 | ₩51,063 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,668 | ₩52,668 | ₩51,464 | ₩51,879 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩51,959 | ₩51,973 | ₩51,692 | ₩51,933 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,280 | ₩52,394 | ₩51,772 | ₩52,120 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,107 | ₩52,107 | ₩51,598 | ₩51,906 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,665 | ₩51,991 | ₩51,484 | ₩51,852 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,000 | ₩52,000 | ₩51,505 | ₩51,892 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,277 | ₩51,652 | ₩50,969 | ₩51,398 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,130 | ₩51,290 | ₩50,849 | ₩50,885 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,505 | ₩51,558 | ₩51,063 | ₩51,377 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩51,892 | ₩51,892 | ₩51,277 | ₩51,585 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩51,946 | ₩51,946 | ₩51,304 | ₩51,652 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,518 | ₩51,652 | ₩51,331 | ₩51,344 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,491 | ₩51,986 | ₩51,491 | ₩51,906 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,103 | ₩51,598 | ₩50,936 | ₩51,210 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,488 | ₩51,719 | ₩50,420 | ₩50,648 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,602 | ₩50,729 | ₩50,501 | ₩50,675 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩50,996 | ₩50,996 | ₩50,294 | ₩50,528 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,525 | ₩50,381 | ₩49,525 | ₩50,073 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,672 | ₩49,672 | ₩49,377 | ₩49,539 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,257 | ₩49,257 | ₩48,802 | ₩49,070 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,351 | ₩49,351 | ₩49,056 | ₩49,157 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,016 | ₩49,083 | ₩48,775 | ₩48,903 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,097 | ₩49,244 | ₩48,896 | ₩49,123 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,043 | ₩49,070 | ₩48,896 | ₩48,896 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,789 | ₩48,856 | ₩48,488 | ₩48,726 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,829 | ₩48,854 | ₩48,548 | ₩48,682 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,153 | ₩50,367 | ₩50,033 | ₩50,239 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩49,997 | ₩50,207 | ₩49,899 | ₩50,020 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,194 | ₩50,194 | ₩49,748 | ₩49,748 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,086 | ₩50,314 | ₩49,939 | ₩50,247 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,715 | ₩50,727 | ₩50,287 | ₩50,501 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩50,916 | ₩50,916 | ₩50,167 | ₩50,541 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,540 | ₩50,809 | ₩50,540 | ₩50,809 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,020 | ₩50,553 | ₩49,886 | ₩50,468 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,354 | ₩50,354 | ₩49,792 | ₩49,792 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,394 | ₩50,394 | ₩50,073 | ₩50,073 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,663 | ₩50,688 | ₩50,474 | ₩50,474 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,408 | ₩50,515 | ₩50,287 | ₩50,301 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,113 | ₩50,113 | ₩49,779 | ₩50,060 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,765 | ₩49,872 | ₩49,551 | ₩49,610 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,474 | ₩50,474 | ₩49,658 | ₩49,658 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩49,872 | ₩49,966 | ₩49,672 | ₩49,819 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,484 | ₩49,701 | ₩49,484 | ₩49,498 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,043 | ₩49,311 | ₩48,829 | ₩49,143 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,722 | ₩48,735 | ₩48,495 | ₩48,635 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,301 | ₩48,635 | ₩48,187 | ₩48,561 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,738 | ₩49,043 | ₩48,093 | ₩48,105 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,695 | ₩48,809 | ₩48,428 | ₩48,564 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,829 | ₩49,204 | ₩48,829 | ₩49,163 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,764 | ₩49,926 | ₩49,056 | ₩49,324 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,381 | ₩50,381 | ₩49,966 | ₩50,026 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,033 | ₩50,907 | ₩50,033 | ₩50,469 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩50,916 | ₩50,996 | ₩50,822 | ₩50,996 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,755 | ₩50,921 | ₩50,448 | ₩50,909 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,287 | ₩50,461 | ₩50,167 | ₩50,333 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,672 | ₩49,888 | ₩49,511 | ₩49,888 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,167 | ₩50,167 | ₩49,752 | ₩49,985 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,274 | ₩50,327 | ₩49,963 | ₩50,173 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,421 | ₩50,662 | ₩50,341 | ₩50,433 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,822 | ₩50,822 | ₩50,354 | ₩50,581 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,170 | ₩51,170 | ₩50,742 | ₩50,779 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩50,960 | ₩51,237 | ₩50,960 | ₩51,109 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,531 | ₩51,605 | ₩51,050 | ₩51,224 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,772 | ₩51,812 | ₩51,638 | ₩51,697 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,829 | ₩52,829 | ₩51,879 | ₩52,127 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩51,886 | ₩52,066 | ₩51,719 | ₩52,053 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,505 | ₩51,986 | ₩51,412 | ₩51,917 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,585 | ₩52,016 | ₩51,585 | ₩51,605 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,612 | ₩51,772 | ₩51,290 | ₩51,739 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,357 | ₩51,826 | ₩51,210 | ₩51,712 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩50,889 | ₩51,183 | ₩50,622 | ₩51,103 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,090 | ₩51,182 | ₩50,715 | ₩50,936 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,688 | ₩50,688 | ₩50,367 | ₩50,662 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,672 | ₩50,400 | ₩49,672 | ₩50,135 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,207 | ₩50,351 | ₩50,117 | ₩50,187 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,809 | ₩50,809 | ₩49,404 | ₩49,819 | -1.95% | 4.7천 |
|---|