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 | ₩47,001 | ₩47,206 | ₩46,954 | ₩47,206 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,498 | ₩46,498 | ₩46,203 | ₩46,384 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,988 | ₩46,303 | ₩45,988 | ₩46,303 | +0.69% | 1천 |
| 2026.10.06 | ₩46,605 | ₩46,739 | ₩46,444 | ₩46,521 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,162 | ₩46,504 | ₩46,162 | ₩46,444 | +0.61% | 900 |
| 2026.10.02 | ₩46,726 | ₩46,726 | ₩46,115 | ₩46,162 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,283 | ₩46,317 | ₩45,827 | ₩45,953 | -0.71% | 8천 |
| 2026.09.30 | ₩46,407 | ₩46,407 | ₩46,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,407 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,432 | ₩46,545 | ₩46,244 | ₩46,432 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,692 | ₩46,719 | ₩46,553 | ₩46,620 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,431 | ₩46,747 | ₩46,417 | ₩46,747 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,397 | ₩46,498 | ₩46,243 | ₩46,498 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,773 | ₩46,813 | ₩46,766 | ₩46,794 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,370 | ₩47,558 | ₩47,370 | ₩47,550 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,169 | ₩47,275 | ₩46,873 | ₩47,275 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,880 | ₩46,922 | ₩46,880 | ₩46,922 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,209 | ₩47,504 | ₩47,061 | ₩47,174 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,397 | ₩47,397 | ₩46,767 | ₩46,926 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,772 | ₩47,772 | ₩47,199 | ₩47,374 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,618 | ₩47,618 | ₩47,236 | ₩47,525 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,969 | ₩47,289 | ₩46,887 | ₩47,016 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩47,088 | ₩47,236 | ₩47,088 | ₩47,103 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩48,121 | ₩48,121 | ₩47,410 | ₩47,531 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,282 | ₩48,344 | ₩48,282 | ₩48,344 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,872 | ₩49,100 | ₩48,866 | ₩48,866 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,953 | ₩49,033 | ₩48,591 | ₩48,872 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,778 | ₩48,966 | ₩48,550 | ₩48,966 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩49,074 | ₩49,074 | ₩48,564 | ₩48,564 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,865 | ₩49,865 | ₩49,261 | ₩49,308 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,704 | ₩49,732 | ₩49,691 | ₩49,732 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,597 | ₩49,805 | ₩49,570 | ₩49,805 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,200 | ₩50,281 | ₩49,717 | ₩49,834 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,986 | ₩50,361 | ₩49,972 | ₩50,361 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,174 | ₩50,174 | ₩49,905 | ₩49,999 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,946 | ₩50,174 | ₩49,825 | ₩49,975 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,865 | ₩49,925 | ₩49,865 | ₩49,884 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,704 | ₩49,778 | ₩49,704 | ₩49,778 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,691 | ₩49,691 | ₩49,302 | ₩49,543 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩49,074 | ₩49,556 | ₩48,926 | ₩49,033 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,382 | ₩50,388 | ₩49,825 | ₩49,959 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,905 | ₩49,905 | ₩49,261 | ₩49,543 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,590 | ₩49,590 | ₩49,590 | ₩49,590 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,852 | ₩50,422 | ₩49,758 | ₩49,921 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,361 | ₩50,470 | ₩50,361 | ₩50,470 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,549 | ₩50,610 | ₩50,133 | ₩50,321 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,738 | ₩49,825 | ₩49,591 | ₩49,591 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,610 | ₩49,717 | ₩49,570 | ₩49,641 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,534 | ₩49,570 | ₩49,476 | ₩49,483 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,610 | ₩49,637 | ₩49,100 | ₩49,290 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,228 | ₩48,644 | ₩48,228 | ₩48,580 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,872 | ₩49,499 | ₩48,872 | ₩49,198 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,698 | ₩48,727 | ₩48,403 | ₩48,656 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,853 | ₩48,269 | ₩47,853 | ₩47,994 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,142 | ₩47,142 | ₩46,766 | ₩46,793 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,961 | ₩46,012 | ₩45,760 | ₩45,894 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,961 | ₩45,961 | ₩45,425 | ₩45,565 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,639 | ₩46,639 | ₩46,357 | ₩46,357 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,297 | ₩46,310 | ₩46,055 | ₩46,228 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,753 | ₩46,753 | ₩46,565 | ₩46,739 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,565 | ₩46,592 | ₩46,404 | ₩46,417 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,511 | ₩46,672 | ₩46,484 | ₩46,659 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩46,082 | ₩46,417 | ₩46,082 | ₩46,390 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,653 | ₩45,854 | ₩45,612 | ₩45,669 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩46,068 | ₩46,337 | ₩45,921 | ₩45,921 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,820 | ₩46,001 | ₩45,733 | ₩46,001 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,492 | ₩45,492 | ₩45,277 | ₩45,384 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,948 | ₩45,948 | ₩45,612 | ₩45,686 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,806 | ₩46,806 | ₩46,458 | ₩46,592 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩46,055 | ₩46,176 | ₩45,934 | ₩46,055 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,760 | ₩45,760 | ₩45,559 | ₩45,706 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,942 | ₩45,009 | ₩44,875 | ₩44,942 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,566 | ₩44,606 | ₩44,485 | ₩44,606 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,459 | ₩44,606 | ₩44,445 | ₩44,599 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩44,083 | ₩44,083 | ₩43,815 | ₩43,942 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,190 | ₩44,612 | ₩43,929 | ₩43,930 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,976 | ₩44,137 | ₩43,976 | ₩44,110 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,459 | ₩44,459 | ₩44,311 | ₩44,323 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,915 | ₩44,915 | ₩44,701 | ₩44,787 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,129 | ₩45,277 | ₩45,103 | ₩45,277 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,827 | ₩45,827 | ₩45,103 | ₩45,188 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,505 | ₩45,632 | ₩45,505 | ₩45,632 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,967 | ₩46,967 | ₩45,666 | ₩45,666 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,740 | ₩45,827 | ₩45,454 | ₩45,599 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,364 | ₩45,747 | ₩44,971 | ₩45,693 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,183 | ₩45,726 | ₩45,183 | ₩45,465 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,599 | ₩45,934 | ₩45,123 | ₩45,391 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,666 | ₩45,666 | ₩45,183 | ₩45,203 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,431 | ₩46,431 | ₩45,411 | ₩45,431 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩46,015 | ₩46,337 | ₩45,961 | ₩46,203 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,934 | ₩46,042 | ₩45,653 | ₩45,807 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,712 | ₩46,712 | ₩46,283 | ₩46,283 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,672 | ₩46,672 | ₩46,243 | ₩46,390 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,739 | ₩46,975 | ₩46,712 | ₩46,867 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,350 | ₩46,833 | ₩46,350 | ₩46,700 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩47,008 | ₩47,183 | ₩46,887 | ₩46,989 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩47,088 | ₩47,088 | ₩46,793 | ₩46,981 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,860 | ₩46,894 | ₩46,820 | ₩46,820 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,712 | ₩47,075 | ₩46,612 | ₩46,967 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,645 | ₩46,954 | ₩46,645 | ₩46,847 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,458 | ₩46,619 | ₩46,337 | ₩46,352 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,055 | ₩46,122 | ₩45,827 | ₩46,109 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,854 | ₩45,908 | ₩45,612 | ₩45,747 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,645 | ₩46,645 | ₩46,337 | ₩46,478 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,357 | ₩46,632 | ₩46,216 | ₩46,471 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,136 | ₩46,632 | ₩46,136 | ₩46,632 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,189 | ₩47,189 | ₩46,779 | ₩47,008 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,698 | ₩47,698 | ₩47,095 | ₩47,169 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,222 | ₩48,222 | ₩47,343 | ₩47,370 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩48,014 | ₩48,336 | ₩48,014 | ₩48,336 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,394 | ₩47,410 | ₩46,900 | ₩47,397 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,779 | ₩47,115 | ₩46,565 | ₩46,820 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩47,115 | ₩47,222 | ₩46,938 | ₩47,034 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,551 | ₩46,847 | ₩46,404 | ₩46,847 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,686 | ₩46,686 | ₩45,854 | ₩46,095 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,726 | ₩47,008 | ₩46,726 | ₩46,888 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,303 | ₩47,544 | ₩46,162 | ₩47,136 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,558 | ₩47,625 | ₩47,356 | ₩47,356 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,625 | ₩47,665 | ₩46,954 | ₩47,155 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,920 | ₩48,202 | ₩47,812 | ₩47,846 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,886 | ₩49,087 | ₩48,242 | ₩48,289 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,966 | ₩49,167 | ₩48,926 | ₩49,154 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,556 | ₩49,892 | ₩49,342 | ₩49,503 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,416 | ₩48,832 | ₩48,389 | ₩48,832 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,697 | ₩48,697 | ₩48,243 | ₩48,443 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩48,074 | ₩48,228 | ₩48,046 | ₩48,074 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩47,075 | ₩47,423 | ₩46,833 | ₩47,356 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,437 | ₩47,437 | ₩46,873 | ₩47,075 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,916 | ₩47,289 | ₩46,779 | ₩47,162 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩48,126 | ₩48,126 | ₩47,222 | ₩47,376 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,216 | ₩46,297 | ₩45,599 | ₩46,297 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,256 | ₩46,619 | ₩46,089 | ₩46,543 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,854 | ₩46,364 | ₩45,129 | ₩46,136 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,444 | ₩46,690 | ₩46,270 | ₩46,339 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,331 | ₩45,934 | ₩45,116 | ₩45,816 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,418 | ₩44,861 | ₩44,324 | ₩44,553 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,767 | ₩44,767 | ₩44,016 | ₩44,190 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,264 | ₩45,384 | ₩44,365 | ₩44,365 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,894 | ₩46,028 | ₩45,518 | ₩45,532 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,848 | ₩45,317 | ₩44,848 | ₩44,982 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,961 | ₩46,283 | ₩45,277 | ₩45,565 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,634 | ₩45,634 | ₩44,834 | ₩45,250 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩46,089 | ₩46,364 | ₩45,706 | ₩46,345 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,981 | ₩47,268 | ₩46,619 | ₩46,726 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩48,108 | ₩48,108 | ₩47,356 | ₩47,356 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,558 | ₩47,665 | ₩47,383 | ₩47,383 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,504 | ₩47,719 | ₩47,034 | ₩47,209 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩48,041 | ₩48,041 | ₩47,343 | ₩47,343 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩48,067 | ₩48,147 | ₩47,745 | ₩47,786 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,336 | ₩49,067 | ₩48,316 | ₩48,363 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,638 | ₩48,470 | ₩47,262 | ₩48,349 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,410 | ₩48,255 | ₩47,410 | ₩47,893 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,242 | ₩48,269 | ₩47,464 | ₩48,014 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,470 | ₩48,931 | ₩48,470 | ₩48,698 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,671 | ₩48,911 | ₩47,457 | ₩48,430 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,885 | ₩50,361 | ₩49,637 | ₩49,911 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,871 | ₩50,979 | ₩50,750 | ₩50,858 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,804 | ₩50,898 | ₩50,704 | ₩50,818 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,233 | ₩51,300 | ₩50,965 | ₩51,059 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,885 | ₩51,126 | ₩50,777 | ₩51,126 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,871 | ₩50,871 | ₩50,469 | ₩50,818 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,844 | ₩51,569 | ₩50,844 | ₩51,274 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,996 | ₩51,097 | ₩50,831 | ₩50,952 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,207 | ₩51,341 | ₩50,871 | ₩51,059 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,744 | ₩51,126 | ₩50,532 | ₩51,019 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩51,005 | ₩51,072 | ₩50,764 | ₩50,969 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,334 | ₩51,435 | ₩50,643 | ₩50,643 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,354 | ₩51,596 | ₩51,180 | ₩51,529 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,703 | ₩51,891 | ₩51,596 | ₩51,596 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,394 | ₩51,421 | ₩51,046 | ₩51,193 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,469 | ₩51,113 | ₩50,469 | ₩51,113 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,683 | ₩50,697 | ₩50,187 | ₩50,388 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,750 | ₩50,764 | ₩50,388 | ₩50,670 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,938 | ₩50,938 | ₩50,080 | ₩50,402 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,327 | ₩51,327 | ₩50,925 | ₩50,938 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,549 | ₩51,763 | ₩51,207 | ₩51,207 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,816 | ₩52,816 | ₩51,609 | ₩52,025 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩52,105 | ₩52,119 | ₩51,837 | ₩52,079 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,427 | ₩52,541 | ₩51,918 | ₩52,266 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,253 | ₩52,253 | ₩51,743 | ₩52,052 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,810 | ₩52,138 | ₩51,629 | ₩51,998 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,146 | ₩52,146 | ₩51,649 | ₩52,038 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,421 | ₩51,797 | ₩51,113 | ₩51,542 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,274 | ₩51,435 | ₩50,992 | ₩51,028 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,649 | ₩51,703 | ₩51,207 | ₩51,522 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩52,038 | ₩52,038 | ₩51,421 | ₩51,730 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩52,092 | ₩52,092 | ₩51,448 | ₩51,797 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,663 | ₩51,797 | ₩51,475 | ₩51,488 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,636 | ₩52,132 | ₩51,636 | ₩52,052 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,247 | ₩51,743 | ₩51,079 | ₩51,354 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,630 | ₩51,864 | ₩50,561 | ₩50,791 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,744 | ₩50,871 | ₩50,643 | ₩50,818 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩51,140 | ₩51,140 | ₩50,435 | ₩50,670 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,664 | ₩50,522 | ₩49,664 | ₩50,214 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,811 | ₩49,811 | ₩49,516 | ₩49,679 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,396 | ₩49,396 | ₩48,939 | ₩49,208 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,489 | ₩49,489 | ₩49,194 | ₩49,295 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,154 | ₩49,221 | ₩48,913 | ₩49,040 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,235 | ₩49,382 | ₩49,033 | ₩49,261 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,181 | ₩49,208 | ₩49,033 | ₩49,033 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,926 | ₩48,993 | ₩48,624 | ₩48,863 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,966 | ₩48,992 | ₩48,684 | ₩48,819 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,294 | ₩50,509 | ₩50,174 | ₩50,380 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩50,137 | ₩50,348 | ₩50,039 | ₩50,160 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,335 | ₩50,335 | ₩49,888 | ₩49,888 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,227 | ₩50,455 | ₩50,080 | ₩50,388 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,858 | ₩50,870 | ₩50,428 | ₩50,643 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩51,059 | ₩51,059 | ₩50,308 | ₩50,683 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,682 | ₩50,952 | ₩50,682 | ₩50,952 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,160 | ₩50,695 | ₩50,026 | ₩50,610 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,496 | ₩50,496 | ₩49,932 | ₩49,932 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,536 | ₩50,536 | ₩50,214 | ₩50,214 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,805 | ₩50,831 | ₩50,616 | ₩50,616 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,549 | ₩50,657 | ₩50,428 | ₩50,442 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,254 | ₩50,254 | ₩49,919 | ₩50,200 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,905 | ₩50,013 | ₩49,691 | ₩49,750 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,616 | ₩50,616 | ₩49,798 | ₩49,798 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩50,013 | ₩50,107 | ₩49,811 | ₩49,959 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,624 | ₩49,841 | ₩49,624 | ₩49,637 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,181 | ₩49,449 | ₩48,966 | ₩49,281 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,859 | ₩48,872 | ₩48,631 | ₩48,772 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,436 | ₩48,772 | ₩48,322 | ₩48,698 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,875 | ₩49,181 | ₩48,228 | ₩48,240 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,832 | ₩48,946 | ₩48,564 | ₩48,701 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,966 | ₩49,342 | ₩48,966 | ₩49,302 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,904 | ₩50,066 | ₩49,194 | ₩49,463 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,522 | ₩50,522 | ₩50,107 | ₩50,167 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,174 | ₩51,050 | ₩50,174 | ₩50,611 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩51,059 | ₩51,140 | ₩50,965 | ₩51,140 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,898 | ₩51,064 | ₩50,589 | ₩51,052 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,428 | ₩50,603 | ₩50,308 | ₩50,474 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,811 | ₩50,029 | ₩49,650 | ₩50,029 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,308 | ₩50,308 | ₩49,892 | ₩50,125 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,415 | ₩50,469 | ₩50,104 | ₩50,314 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,563 | ₩50,804 | ₩50,482 | ₩50,575 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,965 | ₩50,965 | ₩50,496 | ₩50,724 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,314 | ₩51,314 | ₩50,885 | ₩50,922 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩51,103 | ₩51,381 | ₩51,103 | ₩51,252 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,676 | ₩51,750 | ₩51,193 | ₩51,368 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,918 | ₩51,958 | ₩51,783 | ₩51,842 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,977 | ₩52,977 | ₩52,025 | ₩52,273 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩52,032 | ₩52,213 | ₩51,864 | ₩52,199 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,649 | ₩52,132 | ₩51,557 | ₩52,062 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,730 | ₩52,162 | ₩51,730 | ₩51,750 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,757 | ₩51,918 | ₩51,435 | ₩51,884 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,502 | ₩51,971 | ₩51,354 | ₩51,857 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩51,032 | ₩51,327 | ₩50,764 | ₩51,247 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,233 | ₩51,326 | ₩50,858 | ₩51,079 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,831 | ₩50,831 | ₩50,509 | ₩50,804 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,811 | ₩50,541 | ₩49,811 | ₩50,276 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,348 | ₩50,493 | ₩50,258 | ₩50,328 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,952 | ₩50,952 | ₩49,543 | ₩49,959 | -1.95% | 4.7천 |
|---|