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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,152 | ₩47,196 | ₩45,978 | ₩47,196 | +2.26% | 8.6천 |
| 2026.09.28–2026.10.02 | ₩46,682 | ₩46,716 | ₩45,817 | ₩46,152 | -1.13% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩47,158 | ₩47,547 | ₩46,233 | ₩46,737 | -0.89% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩47,608 | ₩47,762 | ₩46,757 | ₩46,912 | -1.46% | 2만 |
| 2026.09.08–2026.09.11 | ₩48,272 | ₩48,333 | ₩46,877 | ₩47,005 | -2.62% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩49,854 | ₩49,854 | ₩48,540 | ₩48,855 | -2.00% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩50,163 | ₩50,351 | ₩49,559 | ₩49,721 | -0.88% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,163 |
| ₩48,915 |
| ₩49,964 |
| +1.84% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩50,351 | ₩50,459 | ₩49,251 | ₩49,948 | -0.80% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,599 | ₩50,599 | ₩49,090 | ₩50,310 | +1.43% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,132 | ₩49,488 | ₩46,756 | ₩48,569 | +3.05% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,743 | ₩46,743 | ₩45,415 | ₩45,884 | -1.84% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,059 | ₩46,662 | ₩45,603 | ₩46,407 | +0.76% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,045 | ₩46,796 | ₩45,267 | ₩45,991 | -0.12% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,449 | ₩45,750 | ₩44,436 | ₩45,696 | +2.81% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,905 | ₩44,905 | ₩43,805 | ₩43,933 | -2.17% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,957 | ₩46,957 | ₩45,093 | ₩45,267 | -3.60% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,656 | ₩45,924 | ₩44,961 | ₩45,589 | -0.15% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,662 | ₩46,702 | ₩45,401 | ₩45,421 | -2.66% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,078 | ₩47,173 | ₩46,340 | ₩46,857 | -0.47% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,045 | ₩47,064 | ₩45,817 | ₩46,810 | +1.66% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,178 | ₩47,178 | ₩45,603 | ₩45,737 | -3.06% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,769 | ₩48,325 | ₩46,555 | ₩47,158 | +0.83% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,292 | ₩47,534 | ₩45,844 | ₩47,024 | -0.57% | 297.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,956 | ₩49,157 | ₩46,944 | ₩47,346 | -3.29% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,064 | ₩49,881 | ₩46,823 | ₩49,492 | +5.16% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,246 | ₩48,116 | ₩45,589 | ₩47,064 | +1.77% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,409 | ₩46,680 | ₩44,315 | ₩46,126 | +3.87% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,951 | ₩46,273 | ₩44,006 | ₩44,181 | -3.85% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,547 | ₩48,097 | ₩44,825 | ₩45,240 | -4.85% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,628 | ₩49,056 | ₩47,024 | ₩47,199 | -0.90% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,874 | ₩50,351 | ₩47,400 | ₩47,883 | -3.99% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,860 | ₩51,289 | ₩50,458 | ₩50,847 | -0.03% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,733 | ₩51,558 | ₩50,521 | ₩51,263 | +1.04% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,383 | ₩51,880 | ₩50,632 | ₩50,958 | -0.83% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,316 | ₩51,316 | ₩50,069 | ₩51,102 | -0.42% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,242 | ₩52,805 | ₩51,196 | ₩51,196 | -2.00% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,263 | ₩52,134 | ₩50,981 | ₩51,987 | +1.41% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,625 | ₩52,121 | ₩51,196 | ₩51,511 | -0.22% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,653 | ₩51,853 | ₩49,653 | ₩51,343 | +3.40% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,143 | ₩49,801 | ₩48,902 | ₩49,668 | +1.07% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,956 | ₩49,371 | ₩48,614 | ₩49,251 | +0.60% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,847 | ₩50,859 | ₩49,877 | ₩50,369 | -0.94% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,525 | ₩51,048 | ₩49,921 | ₩50,672 | +0.29% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,605 | ₩50,820 | ₩49,680 | ₩50,605 | 0.00% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,848 | ₩50,096 | ₩48,620 | ₩49,948 | +2.25% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,893 | ₩50,055 | ₩48,218 | ₩48,687 | -2.42% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,418 | ₩51,128 | ₩50,096 | ₩50,156 | -0.52% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,954 | ₩50,954 | ₩49,640 | ₩50,018 | -1.84% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,966 | ₩52,966 | ₩50,874 | ₩50,911 | -3.88% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,491 | ₩52,201 | ₩51,343 | ₩52,188 | +1.35% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,337 | ₩51,316 | ₩49,801 | ₩51,236 | +1.79% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,941 | ₩50,941 | ₩49,532 | ₩49,948 | -1.95% | 4.7천 |
|---|