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 | ₩46,992 | ₩47,197 | ₩46,945 | ₩47,197 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,489 | ₩46,489 | ₩46,194 | ₩46,375 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,979 | ₩46,295 | ₩45,979 | ₩46,295 | +0.69% | 1천 |
| 2026.10.06 | ₩46,596 | ₩46,731 | ₩46,435 | ₩46,512 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,154 | ₩46,496 | ₩46,154 | ₩46,435 | +0.61% | 900 |
| 2026.10.02 | ₩46,717 | ₩46,717 | ₩46,107 | ₩46,154 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,275 | ₩46,308 | ₩45,818 | ₩45,945 | -0.71% | 8천 |
| 2026.09.30 | ₩46,398 | ₩46,398 | ₩46,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,398 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,423 | ₩46,536 | ₩46,236 | ₩46,423 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,684 | ₩46,710 | ₩46,544 | ₩46,611 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,422 | ₩46,739 | ₩46,409 | ₩46,739 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,389 | ₩46,489 | ₩46,234 | ₩46,489 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,764 | ₩46,804 | ₩46,757 | ₩46,786 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,361 | ₩47,549 | ₩47,361 | ₩47,541 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,160 | ₩47,266 | ₩46,865 | ₩47,266 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,871 | ₩46,913 | ₩46,871 | ₩46,913 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,200 | ₩47,495 | ₩47,052 | ₩47,165 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,388 | ₩47,388 | ₩46,759 | ₩46,917 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,763 | ₩47,763 | ₩47,191 | ₩47,365 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,609 | ₩47,609 | ₩47,227 | ₩47,517 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,960 | ₩47,280 | ₩46,878 | ₩47,007 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩47,079 | ₩47,227 | ₩47,079 | ₩47,094 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩48,112 | ₩48,112 | ₩47,401 | ₩47,522 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,273 | ₩48,335 | ₩48,273 | ₩48,335 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,863 | ₩49,091 | ₩48,856 | ₩48,856 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,944 | ₩49,024 | ₩48,582 | ₩48,863 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,769 | ₩48,957 | ₩48,541 | ₩48,957 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩49,064 | ₩49,064 | ₩48,555 | ₩48,555 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,856 | ₩49,856 | ₩49,252 | ₩49,299 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,695 | ₩49,723 | ₩49,681 | ₩49,723 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,587 | ₩49,795 | ₩49,561 | ₩49,795 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,191 | ₩50,272 | ₩49,708 | ₩49,825 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,976 | ₩50,352 | ₩49,963 | ₩50,352 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,164 | ₩50,164 | ₩49,896 | ₩49,990 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,936 | ₩50,164 | ₩49,816 | ₩49,966 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,856 | ₩49,916 | ₩49,856 | ₩49,875 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,695 | ₩49,769 | ₩49,695 | ₩49,769 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,681 | ₩49,681 | ₩49,292 | ₩49,534 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩49,064 | ₩49,547 | ₩48,917 | ₩49,024 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,372 | ₩50,379 | ₩49,816 | ₩49,950 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,896 | ₩49,896 | ₩49,252 | ₩49,534 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,581 | ₩49,581 | ₩49,581 | ₩49,581 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,842 | ₩50,412 | ₩49,748 | ₩49,912 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,352 | ₩50,461 | ₩50,352 | ₩50,461 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,540 | ₩50,600 | ₩50,124 | ₩50,312 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,728 | ₩49,816 | ₩49,582 | ₩49,582 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,601 | ₩49,708 | ₩49,561 | ₩49,632 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,524 | ₩49,561 | ₩49,467 | ₩49,473 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,601 | ₩49,628 | ₩49,091 | ₩49,280 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,219 | ₩48,635 | ₩48,219 | ₩48,571 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,863 | ₩49,490 | ₩48,863 | ₩49,189 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,689 | ₩48,718 | ₩48,394 | ₩48,647 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,844 | ₩48,260 | ₩47,844 | ₩47,985 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,133 | ₩47,133 | ₩46,757 | ₩46,784 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,953 | ₩46,004 | ₩45,751 | ₩45,886 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,953 | ₩45,953 | ₩45,416 | ₩45,557 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,630 | ₩46,630 | ₩46,348 | ₩46,348 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,288 | ₩46,301 | ₩46,046 | ₩46,220 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,744 | ₩46,744 | ₩46,556 | ₩46,731 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,556 | ₩46,583 | ₩46,395 | ₩46,409 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,503 | ₩46,663 | ₩46,476 | ₩46,650 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩46,073 | ₩46,409 | ₩46,073 | ₩46,382 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,644 | ₩45,845 | ₩45,604 | ₩45,660 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩46,060 | ₩46,328 | ₩45,912 | ₩45,912 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,812 | ₩45,993 | ₩45,725 | ₩45,993 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,483 | ₩45,483 | ₩45,269 | ₩45,376 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,939 | ₩45,939 | ₩45,604 | ₩45,678 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,798 | ₩46,798 | ₩46,449 | ₩46,583 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩46,046 | ₩46,167 | ₩45,926 | ₩46,046 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,751 | ₩45,751 | ₩45,550 | ₩45,698 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,933 | ₩45,000 | ₩44,866 | ₩44,933 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,558 | ₩44,598 | ₩44,477 | ₩44,598 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,450 | ₩44,598 | ₩44,437 | ₩44,591 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩44,075 | ₩44,075 | ₩43,807 | ₩43,934 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,182 | ₩44,603 | ₩43,921 | ₩43,922 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,967 | ₩44,128 | ₩43,967 | ₩44,102 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,450 | ₩44,450 | ₩44,303 | ₩44,315 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,906 | ₩44,906 | ₩44,693 | ₩44,779 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,121 | ₩45,269 | ₩45,094 | ₩45,269 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,818 | ₩45,818 | ₩45,094 | ₩45,180 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,497 | ₩45,624 | ₩45,497 | ₩45,624 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,959 | ₩46,959 | ₩45,658 | ₩45,658 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,731 | ₩45,818 | ₩45,446 | ₩45,590 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,356 | ₩45,738 | ₩44,963 | ₩45,684 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,175 | ₩45,718 | ₩45,175 | ₩45,456 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,590 | ₩45,926 | ₩45,114 | ₩45,383 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,658 | ₩45,658 | ₩45,175 | ₩45,195 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,422 | ₩46,422 | ₩45,403 | ₩45,423 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩46,006 | ₩46,328 | ₩45,953 | ₩46,194 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,926 | ₩46,033 | ₩45,644 | ₩45,798 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,704 | ₩46,704 | ₩46,275 | ₩46,275 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,663 | ₩46,663 | ₩46,234 | ₩46,382 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,731 | ₩46,967 | ₩46,704 | ₩46,858 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,342 | ₩46,824 | ₩46,342 | ₩46,692 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩46,999 | ₩47,175 | ₩46,878 | ₩46,980 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩47,079 | ₩47,079 | ₩46,784 | ₩46,972 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,851 | ₩46,885 | ₩46,811 | ₩46,811 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,704 | ₩47,066 | ₩46,603 | ₩46,959 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,637 | ₩46,945 | ₩46,637 | ₩46,838 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,449 | ₩46,610 | ₩46,328 | ₩46,343 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,046 | ₩46,114 | ₩45,818 | ₩46,100 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,845 | ₩45,899 | ₩45,604 | ₩45,738 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,637 | ₩46,637 | ₩46,328 | ₩46,469 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,348 | ₩46,623 | ₩46,207 | ₩46,462 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,127 | ₩46,623 | ₩46,127 | ₩46,623 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,180 | ₩47,180 | ₩46,771 | ₩46,999 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,690 | ₩47,690 | ₩47,086 | ₩47,160 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,213 | ₩48,213 | ₩47,334 | ₩47,361 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩48,005 | ₩48,327 | ₩48,005 | ₩48,327 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,385 | ₩47,401 | ₩46,891 | ₩47,388 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,771 | ₩47,106 | ₩46,556 | ₩46,811 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩47,106 | ₩47,213 | ₩46,929 | ₩47,026 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,543 | ₩46,838 | ₩46,395 | ₩46,838 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,677 | ₩46,677 | ₩45,845 | ₩46,087 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,717 | ₩46,999 | ₩46,717 | ₩46,879 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,294 | ₩47,535 | ₩46,154 | ₩47,128 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,549 | ₩47,616 | ₩47,348 | ₩47,348 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,616 | ₩47,656 | ₩46,945 | ₩47,146 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,911 | ₩48,193 | ₩47,804 | ₩47,837 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,877 | ₩49,078 | ₩48,233 | ₩48,280 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,957 | ₩49,158 | ₩48,917 | ₩49,145 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,547 | ₩49,883 | ₩49,333 | ₩49,494 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,407 | ₩48,823 | ₩48,380 | ₩48,823 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,687 | ₩48,687 | ₩48,234 | ₩48,434 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩48,065 | ₩48,219 | ₩48,037 | ₩48,065 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩47,066 | ₩47,415 | ₩46,824 | ₩47,348 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,428 | ₩47,428 | ₩46,865 | ₩47,066 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,908 | ₩47,280 | ₩46,771 | ₩47,153 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩48,117 | ₩48,117 | ₩47,213 | ₩47,368 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,207 | ₩46,288 | ₩45,590 | ₩46,288 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,248 | ₩46,610 | ₩46,080 | ₩46,535 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,845 | ₩46,355 | ₩45,121 | ₩46,127 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,435 | ₩46,681 | ₩46,261 | ₩46,331 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,322 | ₩45,926 | ₩45,108 | ₩45,808 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,410 | ₩44,853 | ₩44,316 | ₩44,544 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,759 | ₩44,759 | ₩44,008 | ₩44,182 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,255 | ₩45,376 | ₩44,356 | ₩44,356 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,886 | ₩46,020 | ₩45,510 | ₩45,523 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,839 | ₩45,309 | ₩44,839 | ₩44,973 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,953 | ₩46,275 | ₩45,269 | ₩45,557 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,625 | ₩45,625 | ₩44,826 | ₩45,242 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩46,080 | ₩46,355 | ₩45,698 | ₩46,336 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,972 | ₩47,259 | ₩46,610 | ₩46,717 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩48,099 | ₩48,099 | ₩47,348 | ₩47,348 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,549 | ₩47,656 | ₩47,374 | ₩47,374 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,495 | ₩47,710 | ₩47,026 | ₩47,200 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩48,032 | ₩48,032 | ₩47,334 | ₩47,334 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩48,058 | ₩48,138 | ₩47,737 | ₩47,777 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,327 | ₩49,058 | ₩48,307 | ₩48,354 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,629 | ₩48,461 | ₩47,254 | ₩48,340 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,401 | ₩48,246 | ₩47,401 | ₩47,884 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,233 | ₩48,260 | ₩47,455 | ₩48,005 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,461 | ₩48,922 | ₩48,461 | ₩48,689 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,662 | ₩48,902 | ₩47,448 | ₩48,421 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,876 | ₩50,352 | ₩49,628 | ₩49,901 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,862 | ₩50,969 | ₩50,741 | ₩50,848 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,795 | ₩50,889 | ₩50,694 | ₩50,808 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,224 | ₩51,291 | ₩50,956 | ₩51,049 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,875 | ₩51,117 | ₩50,768 | ₩51,117 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,862 | ₩50,862 | ₩50,459 | ₩50,808 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,835 | ₩51,559 | ₩50,835 | ₩51,264 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,986 | ₩51,087 | ₩50,821 | ₩50,942 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,197 | ₩51,331 | ₩50,862 | ₩51,049 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,734 | ₩51,117 | ₩50,522 | ₩51,009 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩50,996 | ₩51,063 | ₩50,754 | ₩50,960 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,324 | ₩51,425 | ₩50,634 | ₩50,634 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,345 | ₩51,586 | ₩51,170 | ₩51,519 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,693 | ₩51,881 | ₩51,586 | ₩51,586 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,385 | ₩51,412 | ₩51,036 | ₩51,184 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,459 | ₩51,103 | ₩50,459 | ₩51,103 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,674 | ₩50,687 | ₩50,178 | ₩50,379 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,741 | ₩50,754 | ₩50,379 | ₩50,661 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,929 | ₩50,929 | ₩50,070 | ₩50,392 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,318 | ₩51,318 | ₩50,915 | ₩50,929 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,539 | ₩51,754 | ₩51,197 | ₩51,197 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,807 | ₩52,807 | ₩51,599 | ₩52,015 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩52,096 | ₩52,109 | ₩51,827 | ₩52,069 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,418 | ₩52,532 | ₩51,908 | ₩52,257 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,243 | ₩52,243 | ₩51,734 | ₩52,042 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,801 | ₩52,128 | ₩51,620 | ₩51,988 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,136 | ₩52,136 | ₩51,640 | ₩52,029 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,412 | ₩51,787 | ₩51,103 | ₩51,532 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,264 | ₩51,425 | ₩50,982 | ₩51,019 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,640 | ₩51,693 | ₩51,197 | ₩51,512 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩52,029 | ₩52,029 | ₩51,412 | ₩51,720 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩52,082 | ₩52,082 | ₩51,438 | ₩51,787 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,653 | ₩51,787 | ₩51,465 | ₩51,479 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,626 | ₩52,123 | ₩51,626 | ₩52,042 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,237 | ₩51,734 | ₩51,070 | ₩51,345 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,620 | ₩51,854 | ₩50,552 | ₩50,781 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,734 | ₩50,862 | ₩50,634 | ₩50,808 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩51,130 | ₩51,130 | ₩50,426 | ₩50,661 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,655 | ₩50,513 | ₩49,655 | ₩50,204 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,802 | ₩49,802 | ₩49,507 | ₩49,669 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,386 | ₩49,386 | ₩48,930 | ₩49,199 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,480 | ₩49,480 | ₩49,185 | ₩49,286 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,145 | ₩49,212 | ₩48,903 | ₩49,031 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,225 | ₩49,373 | ₩49,024 | ₩49,252 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,172 | ₩49,199 | ₩49,024 | ₩49,024 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,917 | ₩48,984 | ₩48,615 | ₩48,854 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,957 | ₩48,983 | ₩48,675 | ₩48,810 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,285 | ₩50,500 | ₩50,164 | ₩50,371 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩50,128 | ₩50,339 | ₩50,030 | ₩50,151 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,325 | ₩50,325 | ₩49,879 | ₩49,879 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,218 | ₩50,446 | ₩50,070 | ₩50,379 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,848 | ₩50,860 | ₩50,419 | ₩50,634 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩51,049 | ₩51,049 | ₩50,298 | ₩50,674 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,673 | ₩50,942 | ₩50,673 | ₩50,942 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,151 | ₩50,686 | ₩50,017 | ₩50,600 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,486 | ₩50,486 | ₩49,923 | ₩49,923 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,526 | ₩50,526 | ₩50,204 | ₩50,204 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,796 | ₩50,821 | ₩50,607 | ₩50,607 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,540 | ₩50,647 | ₩50,419 | ₩50,433 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,245 | ₩50,245 | ₩49,909 | ₩50,191 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,896 | ₩50,003 | ₩49,681 | ₩49,740 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,607 | ₩50,607 | ₩49,789 | ₩49,789 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩50,003 | ₩50,097 | ₩49,802 | ₩49,950 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,614 | ₩49,832 | ₩49,614 | ₩49,628 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,172 | ₩49,440 | ₩48,957 | ₩49,272 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,850 | ₩48,863 | ₩48,622 | ₩48,763 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,427 | ₩48,763 | ₩48,313 | ₩48,689 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,866 | ₩49,172 | ₩48,219 | ₩48,231 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,823 | ₩48,937 | ₩48,555 | ₩48,692 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,957 | ₩49,333 | ₩48,957 | ₩49,292 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,895 | ₩50,057 | ₩49,185 | ₩49,453 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,513 | ₩50,513 | ₩50,097 | ₩50,158 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,164 | ₩51,040 | ₩50,164 | ₩50,602 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩51,049 | ₩51,130 | ₩50,956 | ₩51,130 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,889 | ₩51,055 | ₩50,580 | ₩51,043 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,419 | ₩50,593 | ₩50,298 | ₩50,465 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,802 | ₩50,019 | ₩49,641 | ₩50,019 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,298 | ₩50,298 | ₩49,883 | ₩50,116 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,406 | ₩50,459 | ₩50,094 | ₩50,305 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,553 | ₩50,795 | ₩50,473 | ₩50,565 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,956 | ₩50,956 | ₩50,486 | ₩50,714 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,304 | ₩51,304 | ₩50,875 | ₩50,913 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩51,094 | ₩51,371 | ₩51,094 | ₩51,243 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,666 | ₩51,740 | ₩51,184 | ₩51,358 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,908 | ₩51,948 | ₩51,774 | ₩51,833 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,968 | ₩52,968 | ₩52,015 | ₩52,263 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩52,022 | ₩52,203 | ₩51,854 | ₩52,190 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,640 | ₩52,123 | ₩51,547 | ₩52,053 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,720 | ₩52,152 | ₩51,720 | ₩51,740 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,747 | ₩51,908 | ₩51,425 | ₩51,874 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,492 | ₩51,962 | ₩51,345 | ₩51,848 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩51,023 | ₩51,318 | ₩50,754 | ₩51,237 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,224 | ₩51,316 | ₩50,848 | ₩51,070 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,821 | ₩50,821 | ₩50,500 | ₩50,795 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,802 | ₩50,532 | ₩49,802 | ₩50,266 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,339 | ₩50,483 | ₩50,249 | ₩50,318 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,942 | ₩50,942 | ₩49,534 | ₩49,950 | -1.95% | 4.7천 |
|---|