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 | ₩46,948 | ₩47,153 | ₩46,901 | ₩47,153 | +0.44% | 2.2천 |
| 2026.10.08 | ₩46,445 | ₩46,445 | ₩46,150 | ₩46,331 | -0.25% | 1.9천 |
| 2026.10.07 | ₩45,936 | ₩46,251 | ₩45,936 | ₩46,251 | +0.69% | 1천 |
| 2026.10.06 | ₩46,552 | ₩46,686 | ₩46,391 | ₩46,468 | -0.18% | 2.6천 |
| 2026.10.05 | ₩46,110 | ₩46,452 | ₩46,110 | ₩46,391 | +0.61% | 900 |
| 2026.10.02 | ₩46,673 | ₩46,673 | ₩46,063 | ₩46,110 | -1.21% | 2.4천 |
| 2026.10.01 | ₩46,231 | ₩46,264 | ₩45,775 | ₩45,901 | -0.71% | 8천 |
| 2026.09.30 | ₩46,354 | ₩46,354 | ₩46,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,354 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩46,379 | ₩46,492 | ₩46,192 | ₩46,379 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩46,639 | ₩46,666 | ₩46,500 | ₩46,567 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩46,378 | ₩46,694 | ₩46,365 | ₩46,694 | +0.68% | 1.3만 |
|---|
| 2026.09.24 | ₩46,345 | ₩46,445 | ₩46,190 | ₩46,445 | +0.22% | 1.6천 |
|---|
| 2026.09.23 | ₩46,720 | ₩46,760 | ₩46,713 | ₩46,741 | +0.05% | 1.5천 |
|---|
| 2026.09.22 | ₩47,316 | ₩47,504 | ₩47,316 | ₩47,496 | +0.38% | 3.8천 |
|---|
| 2026.09.21 | ₩47,115 | ₩47,221 | ₩46,820 | ₩47,221 | +0.22% | 1.9천 |
|---|
| 2026.09.18 | ₩46,827 | ₩46,869 | ₩46,827 | ₩46,869 | +0.09% | 700 |
|---|
| 2026.09.17 | ₩47,155 | ₩47,450 | ₩47,008 | ₩47,120 | -0.07% | 6.3천 |
|---|
| 2026.09.16 | ₩47,343 | ₩47,343 | ₩46,714 | ₩46,873 | -0.99% | 5.8천 |
|---|
| 2026.09.15 | ₩47,718 | ₩47,718 | ₩47,146 | ₩47,320 | -0.83% | 3.1천 |
|---|
| 2026.09.14 | ₩47,564 | ₩47,564 | ₩47,182 | ₩47,472 | -0.19% | 3.9천 |
|---|
| 2026.09.11 | ₩46,915 | ₩47,236 | ₩46,834 | ₩46,962 | +0.10% | 2.6천 |
|---|
| 2026.09.10 | ₩47,035 | ₩47,182 | ₩47,035 | ₩47,049 | +0.03% | 2.7천 |
|---|
| 2026.09.09 | ₩48,067 | ₩48,067 | ₩47,356 | ₩47,477 | -1.23% | 2.2천 |
|---|
| 2026.09.08 | ₩48,227 | ₩48,289 | ₩48,227 | ₩48,289 | +0.13% | 1천 |
|---|
| 2026.09.04 | ₩48,817 | ₩49,045 | ₩48,810 | ₩48,810 | -0.01% | 3.4만 |
|---|
| 2026.09.03 | ₩48,897 | ₩48,978 | ₩48,536 | ₩48,817 | -0.16% | 3.1천 |
|---|
| 2026.09.02 | ₩48,723 | ₩48,911 | ₩48,495 | ₩48,911 | +0.39% | 4천 |
|---|
| 2026.09.01 | ₩49,018 | ₩49,018 | ₩48,509 | ₩48,509 | -1.04% | 400 |
|---|
| 2026.08.31 | ₩49,809 | ₩49,809 | ₩49,206 | ₩49,252 | -1.12% | 3.4천 |
|---|
| 2026.08.28 | ₩49,648 | ₩49,676 | ₩49,634 | ₩49,676 | +0.06% | 3.1천 |
|---|
| 2026.08.27 | ₩49,541 | ₩49,748 | ₩49,514 | ₩49,748 | +0.42% | 2.2천 |
|---|
| 2026.08.26 | ₩50,144 | ₩50,224 | ₩49,661 | ₩49,778 | -0.73% | 1.2만 |
|---|
| 2026.08.25 | ₩49,929 | ₩50,304 | ₩49,916 | ₩50,304 | +0.75% | 1.5천 |
|---|
| 2026.08.24 | ₩50,117 | ₩50,117 | ₩49,849 | ₩49,943 | -0.35% | 1.7천 |
|---|
| 2026.08.21 | ₩49,889 | ₩50,117 | ₩49,768 | ₩49,918 | +0.06% | 3.4천 |
|---|
| 2026.08.20 | ₩49,809 | ₩49,869 | ₩49,809 | ₩49,827 | +0.04% | 900 |
|---|
| 2026.08.19 | ₩49,648 | ₩49,721 | ₩49,648 | ₩49,721 | +0.15% | 2.5천 |
|---|
| 2026.08.18 | ₩49,634 | ₩49,634 | ₩49,246 | ₩49,487 | -0.30% | 4.6천 |
|---|
| 2026.08.17 | ₩49,018 | ₩49,500 | ₩48,871 | ₩48,978 | -0.08% | 4.5천 |
|---|
| 2026.08.14 | ₩50,324 | ₩50,331 | ₩49,768 | ₩49,902 | -0.84% | 4.4천 |
|---|
| 2026.08.13 | ₩49,849 | ₩49,849 | ₩49,206 | ₩49,487 | -0.73% | 1.4만 |
|---|
| 2026.08.12 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 600 |
|---|
| 2026.08.11 | ₩49,795 | ₩50,365 | ₩49,701 | ₩49,865 | +0.14% | 1.4만 |
|---|
| 2026.08.10 | ₩50,304 | ₩50,413 | ₩50,304 | ₩50,413 | +0.22% | 7천 |
|---|
| 2026.08.07 | ₩50,492 | ₩50,552 | ₩50,077 | ₩50,264 | -0.45% | 3천 |
|---|
| 2026.08.06 | ₩49,681 | ₩49,768 | ₩49,535 | ₩49,535 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩49,554 | ₩49,661 | ₩49,514 | ₩49,585 | +0.06% | 7.2천 |
|---|
| 2026.08.04 | ₩49,478 | ₩49,514 | ₩49,420 | ₩49,427 | -0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩49,554 | ₩49,581 | ₩49,045 | ₩49,234 | -0.65% | 2.1천 |
|---|
| 2026.07.31 | ₩48,174 | ₩48,589 | ₩48,174 | ₩48,525 | +0.73% | 5.2천 |
|---|
| 2026.07.30 | ₩48,817 | ₩49,443 | ₩48,817 | ₩49,143 | +0.67% | 3.8천 |
|---|
| 2026.07.29 | ₩48,643 | ₩48,672 | ₩48,348 | ₩48,601 | -0.09% | 3.6천 |
|---|
| 2026.07.28 | ₩47,799 | ₩48,214 | ₩47,799 | ₩47,939 | +0.29% | 4.7천 |
|---|
| 2026.07.27 | ₩47,088 | ₩47,088 | ₩46,713 | ₩46,740 | -0.74% | 4.2천 |
|---|
| 2026.07.24 | ₩45,909 | ₩45,960 | ₩45,708 | ₩45,842 | -0.15% | 1만 |
|---|
| 2026.07.23 | ₩45,909 | ₩45,909 | ₩45,373 | ₩45,514 | -0.86% | 1.5천 |
|---|
| 2026.07.22 | ₩46,586 | ₩46,586 | ₩46,304 | ₩46,304 | -0.60% | 4.1천 |
|---|
| 2026.07.21 | ₩46,244 | ₩46,257 | ₩46,003 | ₩46,176 | -0.15% | 1만 |
|---|
| 2026.07.20 | ₩46,700 | ₩46,700 | ₩46,512 | ₩46,686 | -0.03% | 3.7천 |
|---|
| 2026.07.17 | ₩46,512 | ₩46,539 | ₩46,351 | ₩46,365 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩46,458 | ₩46,619 | ₩46,432 | ₩46,606 | +0.32% | 2.5천 |
|---|
| 2026.07.15 | ₩46,030 | ₩46,365 | ₩46,030 | ₩46,338 | +0.67% | 6.4천 |
|---|
| 2026.07.14 | ₩45,601 | ₩45,802 | ₩45,561 | ₩45,617 | +0.04% | 2.8천 |
|---|
| 2026.07.13 | ₩46,016 | ₩46,284 | ₩45,869 | ₩45,869 | -0.32% | 1.4천 |
|---|
| 2026.07.10 | ₩45,768 | ₩45,949 | ₩45,681 | ₩45,949 | +0.40% | 3.3천 |
|---|
| 2026.07.09 | ₩45,440 | ₩45,440 | ₩45,226 | ₩45,333 | -0.24% | 1만 |
|---|
| 2026.07.08 | ₩45,896 | ₩45,896 | ₩45,561 | ₩45,634 | -0.57% | 9.1천 |
|---|
| 2026.07.07 | ₩46,753 | ₩46,753 | ₩46,405 | ₩46,539 | -0.46% | 1.4만 |
|---|
| 2026.07.06 | ₩46,003 | ₩46,123 | ₩45,882 | ₩46,003 | 0.00% | 7.8천 |
|---|
| 2026.07.02 | ₩45,708 | ₩45,708 | ₩45,507 | ₩45,654 | -0.12% | 8.2천 |
|---|
| 2026.07.01 | ₩44,891 | ₩44,958 | ₩44,824 | ₩44,891 | 0.00% | 1.6천 |
|---|
| 2026.06.30 | ₩44,515 | ₩44,556 | ₩44,435 | ₩44,556 | +0.09% | 2천 |
|---|
| 2026.06.29 | ₩44,408 | ₩44,556 | ₩44,395 | ₩44,549 | +0.32% | 9.8천 |
|---|
| 2026.06.26 | ₩44,033 | ₩44,033 | ₩43,765 | ₩43,892 | -0.32% | 3.8천 |
|---|
| 2026.06.25 | ₩44,140 | ₩44,561 | ₩43,879 | ₩43,880 | -0.59% | 2.2천 |
|---|
| 2026.06.24 | ₩43,926 | ₩44,087 | ₩43,926 | ₩44,060 | +0.31% | 6.3천 |
|---|
| 2026.06.23 | ₩44,408 | ₩44,408 | ₩44,261 | ₩44,273 | -0.30% | 2.8천 |
|---|
| 2026.06.22 | ₩44,864 | ₩44,864 | ₩44,651 | ₩44,737 | -0.28% | 2.8천 |
|---|
| 2026.06.18 | ₩45,078 | ₩45,226 | ₩45,051 | ₩45,226 | +0.33% | 7.1천 |
|---|
| 2026.06.17 | ₩45,775 | ₩45,775 | ₩45,051 | ₩45,137 | -1.39% | 7.7천 |
|---|
| 2026.06.16 | ₩45,453 | ₩45,581 | ₩45,453 | ₩45,581 | +0.28% | 1.6천 |
|---|
| 2026.06.15 | ₩46,914 | ₩46,914 | ₩45,614 | ₩45,614 | -2.77% | 3.1천 |
|---|
| 2026.06.12 | ₩45,688 | ₩45,775 | ₩45,403 | ₩45,547 | -0.31% | 16.9만 |
|---|
| 2026.06.11 | ₩45,313 | ₩45,695 | ₩44,920 | ₩45,641 | +0.72% | 7천 |
|---|
| 2026.06.10 | ₩45,132 | ₩45,675 | ₩45,132 | ₩45,413 | +0.62% | 8.3천 |
|---|
| 2026.06.09 | ₩45,547 | ₩45,882 | ₩45,072 | ₩45,340 | -0.46% | 5.2천 |
|---|
| 2026.06.08 | ₩45,614 | ₩45,614 | ₩45,132 | ₩45,152 | -1.01% | 9.4천 |
|---|
| 2026.06.05 | ₩46,378 | ₩46,378 | ₩45,360 | ₩45,380 | -2.15% | 6.5천 |
|---|
| 2026.06.04 | ₩45,963 | ₩46,284 | ₩45,909 | ₩46,150 | +0.41% | 7.7천 |
|---|
| 2026.06.03 | ₩45,882 | ₩45,989 | ₩45,601 | ₩45,755 | -0.28% | 7.8천 |
|---|
| 2026.06.02 | ₩46,659 | ₩46,659 | ₩46,231 | ₩46,231 | -0.92% | 1.9만 |
|---|
| 2026.06.01 | ₩46,619 | ₩46,619 | ₩46,190 | ₩46,338 | -0.60% | 4.1천 |
|---|
| 2026.05.29 | ₩46,686 | ₩46,922 | ₩46,659 | ₩46,814 | +0.27% | 3.1천 |
|---|
| 2026.05.28 | ₩46,298 | ₩46,780 | ₩46,298 | ₩46,647 | +0.76% | 4.8천 |
|---|
| 2026.05.27 | ₩46,954 | ₩47,130 | ₩46,834 | ₩46,936 | -0.04% | 5.2천 |
|---|
| 2026.05.26 | ₩47,035 | ₩47,035 | ₩46,740 | ₩46,928 | -0.23% | 5.2천 |
|---|
| 2026.05.22 | ₩46,807 | ₩46,840 | ₩46,767 | ₩46,767 | -0.09% | 3.9천 |
|---|
| 2026.05.21 | ₩46,659 | ₩47,021 | ₩46,559 | ₩46,914 | +0.55% | 8.6천 |
|---|
| 2026.05.20 | ₩46,592 | ₩46,901 | ₩46,592 | ₩46,793 | +0.43% | 2.8천 |
|---|
| 2026.05.19 | ₩46,405 | ₩46,566 | ₩46,284 | ₩46,299 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩46,003 | ₩46,070 | ₩45,775 | ₩46,056 | +0.12% | 1.9만 |
|---|
| 2026.05.15 | ₩45,802 | ₩45,855 | ₩45,561 | ₩45,695 | -0.23% | 2.4만 |
|---|
| 2026.05.14 | ₩46,592 | ₩46,592 | ₩46,284 | ₩46,425 | -0.36% | 9.6천 |
|---|
| 2026.05.13 | ₩46,304 | ₩46,579 | ₩46,164 | ₩46,418 | +0.25% | 2.7만 |
|---|
| 2026.05.12 | ₩46,083 | ₩46,579 | ₩46,083 | ₩46,579 | +1.08% | 1.7만 |
|---|
| 2026.05.11 | ₩47,135 | ₩47,135 | ₩46,726 | ₩46,954 | -0.38% | 1.3만 |
|---|
| 2026.05.08 | ₩47,644 | ₩47,644 | ₩47,041 | ₩47,115 | -1.11% | 1.8만 |
|---|
| 2026.05.07 | ₩48,167 | ₩48,167 | ₩47,289 | ₩47,316 | -1.77% | 1.1만 |
|---|
| 2026.05.06 | ₩47,959 | ₩48,281 | ₩47,959 | ₩48,281 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩47,340 | ₩47,356 | ₩46,847 | ₩47,343 | +0.01% | 2만 |
|---|
| 2026.05.04 | ₩46,726 | ₩47,062 | ₩46,512 | ₩46,767 | +0.09% | 1.7만 |
|---|
| 2026.05.01 | ₩47,062 | ₩47,169 | ₩46,885 | ₩46,981 | -0.17% | 1.4만 |
|---|
| 2026.04.30 | ₩46,499 | ₩46,793 | ₩46,351 | ₩46,793 | +0.63% | 5.7만 |
|---|
| 2026.04.29 | ₩46,633 | ₩46,633 | ₩45,802 | ₩46,043 | -1.26% | 288.2만 |
|---|
| 2026.04.28 | ₩46,673 | ₩46,954 | ₩46,673 | ₩46,835 | +0.35% | 5.9천 |
|---|
| 2026.04.27 | ₩47,249 | ₩47,490 | ₩46,110 | ₩47,083 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩47,504 | ₩47,571 | ₩47,303 | ₩47,303 | -0.42% | 8.5천 |
|---|
| 2026.04.23 | ₩47,571 | ₩47,611 | ₩46,901 | ₩47,102 | -0.99% | 8.9만 |
|---|
| 2026.04.22 | ₩47,866 | ₩48,147 | ₩47,758 | ₩47,792 | -0.15% | 1.2만 |
|---|
| 2026.04.21 | ₩48,830 | ₩49,031 | ₩48,187 | ₩48,234 | -1.22% | 1만 |
|---|
| 2026.04.20 | ₩48,911 | ₩49,112 | ₩48,871 | ₩49,098 | +0.38% | 7.9천 |
|---|
| 2026.04.17 | ₩49,500 | ₩49,835 | ₩49,286 | ₩49,447 | -0.11% | 9천 |
|---|
| 2026.04.16 | ₩48,361 | ₩48,777 | ₩48,335 | ₩48,777 | +0.86% | 1.8만 |
|---|
| 2026.04.15 | ₩48,641 | ₩48,641 | ₩48,188 | ₩48,388 | -0.52% | 8.9천 |
|---|
| 2026.04.14 | ₩48,020 | ₩48,174 | ₩47,991 | ₩48,020 | 0.00% | 6.7천 |
|---|
| 2026.04.13 | ₩47,021 | ₩47,370 | ₩46,780 | ₩47,303 | +0.60% | 1.5만 |
|---|
| 2026.04.10 | ₩47,383 | ₩47,383 | ₩46,820 | ₩47,021 | -0.76% | 1.3만 |
|---|
| 2026.04.09 | ₩46,863 | ₩47,236 | ₩46,726 | ₩47,108 | +0.52% | 2.4만 |
|---|
| 2026.04.08 | ₩48,072 | ₩48,072 | ₩47,169 | ₩47,323 | -1.56% | 2만 |
|---|
| 2026.04.07 | ₩46,164 | ₩46,244 | ₩45,547 | ₩46,244 | +0.17% | 1.3만 |
|---|
| 2026.04.06 | ₩46,204 | ₩46,566 | ₩46,036 | ₩46,491 | +0.62% | 8.2천 |
|---|
| 2026.04.02 | ₩45,802 | ₩46,311 | ₩45,078 | ₩46,083 | +0.61% | 1.8만 |
|---|
| 2026.04.01 | ₩46,391 | ₩46,637 | ₩46,217 | ₩46,287 | -0.23% | 5.2천 |
|---|
| 2026.03.31 | ₩45,279 | ₩45,882 | ₩45,065 | ₩45,764 | +1.07% | 9.7천 |
|---|
| 2026.03.30 | ₩44,368 | ₩44,810 | ₩44,274 | ₩44,502 | +0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩44,716 | ₩44,716 | ₩43,966 | ₩44,140 | -1.29% | 1.7만 |
|---|
| 2026.03.26 | ₩45,212 | ₩45,333 | ₩44,314 | ₩44,314 | -1.99% | 8.4천 |
|---|
| 2026.03.25 | ₩45,842 | ₩45,976 | ₩45,467 | ₩45,480 | -0.79% | 1.1만 |
|---|
| 2026.03.24 | ₩44,797 | ₩45,266 | ₩44,797 | ₩44,931 | +0.30% | 7.4천 |
|---|
| 2026.03.23 | ₩45,909 | ₩46,231 | ₩45,226 | ₩45,514 | -0.86% | 9.6천 |
|---|
| 2026.03.20 | ₩45,582 | ₩45,582 | ₩44,783 | ₩45,199 | -0.84% | 2.6만 |
|---|
| 2026.03.19 | ₩46,036 | ₩46,311 | ₩45,654 | ₩46,292 | +0.56% | 2.1만 |
|---|
| 2026.03.18 | ₩46,928 | ₩47,214 | ₩46,566 | ₩46,673 | -0.54% | 5.5천 |
|---|
| 2026.03.17 | ₩48,053 | ₩48,053 | ₩47,303 | ₩47,303 | -1.56% | 3만 |
|---|
| 2026.03.16 | ₩47,504 | ₩47,611 | ₩47,330 | ₩47,330 | -0.37% | 3.4천 |
|---|
| 2026.03.13 | ₩47,450 | ₩47,665 | ₩46,981 | ₩47,155 | -0.62% | 5.7천 |
|---|
| 2026.03.12 | ₩47,986 | ₩47,986 | ₩47,289 | ₩47,289 | -1.45% | 1.6만 |
|---|
| 2026.03.11 | ₩48,013 | ₩48,092 | ₩47,691 | ₩47,732 | -0.59% | 8.3천 |
|---|
| 2026.03.10 | ₩48,281 | ₩49,011 | ₩48,261 | ₩48,308 | +0.06% | 1.4만 |
|---|
| 2026.03.09 | ₩47,584 | ₩48,415 | ₩47,209 | ₩48,294 | +1.49% | 9.2천 |
|---|
| 2026.03.06 | ₩47,356 | ₩48,201 | ₩47,356 | ₩47,839 | +1.02% | 2.1만 |
|---|
| 2026.03.05 | ₩48,187 | ₩48,214 | ₩47,410 | ₩47,959 | -0.47% | 2만 |
|---|
| 2026.03.04 | ₩48,415 | ₩48,876 | ₩48,415 | ₩48,643 | +0.47% | 1.5만 |
|---|
| 2026.03.03 | ₩48,616 | ₩48,856 | ₩47,403 | ₩48,375 | -0.50% | 2.5만 |
|---|
| 2026.03.02 | ₩49,829 | ₩50,304 | ₩49,581 | ₩49,854 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩50,814 | ₩50,921 | ₩50,693 | ₩50,800 | -0.03% | 1.2만 |
|---|
| 2026.02.26 | ₩50,747 | ₩50,840 | ₩50,646 | ₩50,760 | +0.03% | 7.9천 |
|---|
| 2026.02.25 | ₩51,175 | ₩51,242 | ₩50,907 | ₩51,001 | -0.34% | 8.2천 |
|---|
| 2026.02.24 | ₩50,827 | ₩51,068 | ₩50,720 | ₩51,068 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩50,814 | ₩50,814 | ₩50,412 | ₩50,760 | -0.11% | 8.7천 |
|---|
| 2026.02.20 | ₩50,787 | ₩51,510 | ₩50,787 | ₩51,216 | +0.84% | 1.2만 |
|---|
| 2026.02.19 | ₩50,938 | ₩51,039 | ₩50,773 | ₩50,894 | -0.09% | 6.7천 |
|---|
| 2026.02.18 | ₩51,149 | ₩51,283 | ₩50,814 | ₩51,001 | -0.29% | 9.7천 |
|---|
| 2026.02.17 | ₩50,686 | ₩51,068 | ₩50,475 | ₩50,961 | +0.54% | 1.1만 |
|---|
| 2026.02.13 | ₩50,948 | ₩51,015 | ₩50,706 | ₩50,911 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩51,276 | ₩51,376 | ₩50,586 | ₩50,586 | -1.35% | 1.5만 |
|---|
| 2026.02.11 | ₩51,296 | ₩51,537 | ₩51,122 | ₩51,470 | +0.34% | 1만 |
|---|
| 2026.02.10 | ₩51,644 | ₩51,832 | ₩51,537 | ₩51,537 | -0.21% | 1.9만 |
|---|
| 2026.02.09 | ₩51,336 | ₩51,363 | ₩50,988 | ₩51,135 | -0.39% | 1.3만 |
|---|
| 2026.02.06 | ₩50,412 | ₩51,055 | ₩50,412 | ₩51,055 | +1.28% | 2.4만 |
|---|
| 2026.02.05 | ₩50,626 | ₩50,639 | ₩50,130 | ₩50,331 | -0.58% | 1.2만 |
|---|
| 2026.02.04 | ₩50,693 | ₩50,706 | ₩50,331 | ₩50,613 | -0.16% | 9천 |
|---|
| 2026.02.03 | ₩50,881 | ₩50,881 | ₩50,023 | ₩50,345 | -1.05% | 6.1만 |
|---|
| 2026.02.02 | ₩51,269 | ₩51,269 | ₩50,867 | ₩50,881 | -0.76% | 2.4만 |
|---|
| 2026.01.30 | ₩51,490 | ₩51,705 | ₩51,149 | ₩51,149 | -0.66% | 1.6만 |
|---|
| 2026.01.29 | ₩52,757 | ₩52,757 | ₩51,551 | ₩51,966 | -1.50% | 2만 |
|---|
| 2026.01.28 | ₩52,046 | ₩52,060 | ₩51,778 | ₩52,020 | -0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩52,368 | ₩52,482 | ₩51,859 | ₩52,207 | -0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩52,194 | ₩52,194 | ₩51,685 | ₩51,993 | -0.39% | 2.2만 |
|---|
| 2026.01.23 | ₩51,752 | ₩52,079 | ₩51,571 | ₩51,939 | +0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩52,087 | ₩52,087 | ₩51,591 | ₩51,979 | -0.21% | 1.8만 |
|---|
| 2026.01.21 | ₩51,363 | ₩51,738 | ₩51,055 | ₩51,484 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩51,216 | ₩51,376 | ₩50,934 | ₩50,970 | -0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩51,591 | ₩51,644 | ₩51,149 | ₩51,463 | -0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩51,979 | ₩51,979 | ₩51,363 | ₩51,671 | -0.59% | 2.2만 |
|---|
| 2026.01.14 | ₩52,033 | ₩52,033 | ₩51,390 | ₩51,738 | -0.57% | 6.8천 |
|---|
| 2026.01.13 | ₩51,604 | ₩51,738 | ₩51,417 | ₩51,430 | -0.34% | 1.2만 |
|---|
| 2026.01.12 | ₩51,577 | ₩52,073 | ₩51,577 | ₩51,993 | +0.81% | 8.9천 |
|---|
| 2026.01.09 | ₩51,189 | ₩51,685 | ₩51,021 | ₩51,296 | +0.21% | 1.6만 |
|---|
| 2026.01.08 | ₩50,572 | ₩51,805 | ₩50,504 | ₩50,733 | +0.32% | 10.9만 |
|---|
| 2026.01.07 | ₩50,686 | ₩50,814 | ₩50,586 | ₩50,760 | +0.15% | 6.5천 |
|---|
| 2026.01.06 | ₩51,082 | ₩51,082 | ₩50,378 | ₩50,613 | -0.92% | 6만 |
|---|
| 2026.01.05 | ₩49,608 | ₩50,465 | ₩49,608 | ₩50,157 | +1.11% | 1.9만 |
|---|
| 2026.01.02 | ₩49,755 | ₩49,755 | ₩49,460 | ₩49,622 | -0.27% | 1.1만 |
|---|
| 2025.12.31 | ₩49,340 | ₩49,340 | ₩48,884 | ₩49,152 | -0.38% | 8.7천 |
|---|
| 2025.12.30 | ₩49,433 | ₩49,433 | ₩49,139 | ₩49,239 | -0.39% | 2만 |
|---|
| 2025.12.29 | ₩49,098 | ₩49,165 | ₩48,857 | ₩48,984 | -0.23% | 4.7천 |
|---|
| 2025.12.26 | ₩49,179 | ₩49,326 | ₩48,978 | ₩49,206 | +0.05% | 9.8천 |
|---|
| 2025.12.24 | ₩49,125 | ₩49,152 | ₩48,978 | ₩48,978 | -0.30% | 8.3천 |
|---|
| 2025.12.23 | ₩48,871 | ₩48,938 | ₩48,569 | ₩48,808 | -0.13% | 8.5천 |
|---|
| 2025.12.22 | ₩48,911 | ₩48,936 | ₩48,629 | ₩48,763 | -0.30% | 1.3만 |
|---|
| 2025.12.19 | ₩50,237 | ₩50,452 | ₩50,117 | ₩50,323 | +0.17% | 4.1천 |
|---|
| 2025.12.18 | ₩50,081 | ₩50,291 | ₩49,983 | ₩50,103 | +0.05% | 7.4천 |
|---|
| 2025.12.17 | ₩50,278 | ₩50,278 | ₩49,831 | ₩49,831 | -0.89% | 9천 |
|---|
| 2025.12.16 | ₩50,170 | ₩50,398 | ₩50,023 | ₩50,331 | +0.32% | 7.8천 |
|---|
| 2025.12.15 | ₩50,800 | ₩50,812 | ₩50,371 | ₩50,586 | -0.42% | 6.9천 |
|---|
| 2025.12.12 | ₩51,001 | ₩51,001 | ₩50,251 | ₩50,626 | -0.74% | 8.1천 |
|---|
| 2025.12.11 | ₩50,625 | ₩50,894 | ₩50,625 | ₩50,894 | +0.53% | 4.9천 |
|---|
| 2025.12.10 | ₩50,103 | ₩50,638 | ₩49,969 | ₩50,552 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩50,438 | ₩50,438 | ₩49,876 | ₩49,876 | -1.12% | 1.5만 |
|---|
| 2025.12.08 | ₩50,479 | ₩50,479 | ₩50,157 | ₩50,157 | -0.64% | 1.6만 |
|---|
| 2025.12.05 | ₩50,748 | ₩50,773 | ₩50,559 | ₩50,559 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩50,492 | ₩50,599 | ₩50,371 | ₩50,385 | -0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩50,197 | ₩50,197 | ₩49,862 | ₩50,144 | -0.11% | 7.5천 |
|---|
| 2025.12.02 | ₩49,849 | ₩49,956 | ₩49,634 | ₩49,693 | -0.31% | 7.2천 |
|---|
| 2025.12.01 | ₩50,559 | ₩50,559 | ₩49,742 | ₩49,742 | -1.62% | 4.4천 |
|---|
| 2025.11.28 | ₩49,956 | ₩50,050 | ₩49,755 | ₩49,902 | -0.11% | 1.5만 |
|---|
| 2025.11.26 | ₩49,567 | ₩49,784 | ₩49,567 | ₩49,581 | +0.03% | 2.6만 |
|---|
| 2025.11.25 | ₩49,125 | ₩49,393 | ₩48,911 | ₩49,226 | +0.20% | 5.4천 |
|---|
| 2025.11.24 | ₩48,804 | ₩48,817 | ₩48,576 | ₩48,716 | -0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,381 | ₩48,716 | ₩48,268 | ₩48,643 | +0.54% | 6.6천 |
|---|
| 2025.11.20 | ₩48,820 | ₩49,125 | ₩48,174 | ₩48,186 | -1.30% | 8.1천 |
|---|
| 2025.11.19 | ₩48,777 | ₩48,891 | ₩48,509 | ₩48,645 | -0.27% | 6.4천 |
|---|
| 2025.11.18 | ₩48,911 | ₩49,286 | ₩48,911 | ₩49,246 | +0.68% | 4.1천 |
|---|
| 2025.11.17 | ₩49,847 | ₩50,010 | ₩49,139 | ₩49,407 | -0.88% | 8.5천 |
|---|
| 2025.11.14 | ₩50,465 | ₩50,465 | ₩50,050 | ₩50,110 | -0.70% | 9.7천 |
|---|
| 2025.11.13 | ₩50,117 | ₩50,992 | ₩50,117 | ₩50,554 | +0.87% | 5.9천 |
|---|
| 2025.11.12 | ₩51,001 | ₩51,082 | ₩50,907 | ₩51,082 | +0.16% | 6.7천 |
|---|
| 2025.11.11 | ₩50,840 | ₩51,007 | ₩50,532 | ₩50,994 | +0.30% | 6.4천 |
|---|
| 2025.11.10 | ₩50,371 | ₩50,546 | ₩50,251 | ₩50,417 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩49,755 | ₩49,972 | ₩49,594 | ₩49,972 | +0.44% | 1.2만 |
|---|
| 2025.11.06 | ₩50,251 | ₩50,251 | ₩49,835 | ₩50,069 | -0.36% | 8.8천 |
|---|
| 2025.11.05 | ₩50,358 | ₩50,412 | ₩50,047 | ₩50,257 | -0.20% | 6.2천 |
|---|
| 2025.11.04 | ₩50,505 | ₩50,747 | ₩50,425 | ₩50,517 | +0.02% | 5.5천 |
|---|
| 2025.11.03 | ₩50,907 | ₩50,907 | ₩50,438 | ₩50,666 | -0.47% | 9.6천 |
|---|
| 2025.10.31 | ₩51,256 | ₩51,256 | ₩50,827 | ₩50,864 | -0.76% | 5.9천 |
|---|
| 2025.10.30 | ₩51,045 | ₩51,323 | ₩51,045 | ₩51,194 | +0.29% | 7.1천 |
|---|
| 2025.10.29 | ₩51,618 | ₩51,691 | ₩51,135 | ₩51,309 | -0.60% | 8천 |
|---|
| 2025.10.28 | ₩51,859 | ₩51,899 | ₩51,725 | ₩51,784 | -0.14% | 1.1만 |
|---|
| 2025.10.27 | ₩52,917 | ₩52,917 | ₩51,966 | ₩52,214 | -1.33% | 4.4만 |
|---|
| 2025.10.24 | ₩51,973 | ₩52,154 | ₩51,805 | ₩52,140 | +0.32% | 1.1만 |
|---|
| 2025.10.23 | ₩51,591 | ₩52,073 | ₩51,498 | ₩52,003 | +0.80% | 8.4천 |
|---|
| 2025.10.22 | ₩51,671 | ₩52,103 | ₩51,671 | ₩51,691 | +0.04% | 6.2천 |
|---|
| 2025.10.21 | ₩51,698 | ₩51,859 | ₩51,376 | ₩51,825 | +0.25% | 4.6천 |
|---|
| 2025.10.20 | ₩51,443 | ₩51,912 | ₩51,296 | ₩51,798 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩50,974 | ₩51,269 | ₩50,706 | ₩51,189 | +0.42% | 9.3천 |
|---|
| 2025.10.16 | ₩51,175 | ₩51,268 | ₩50,800 | ₩51,021 | -0.30% | 2.1만 |
|---|
| 2025.10.15 | ₩50,773 | ₩50,773 | ₩50,452 | ₩50,747 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩49,755 | ₩50,484 | ₩49,755 | ₩50,219 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩50,291 | ₩50,436 | ₩50,201 | ₩50,271 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩50,894 | ₩50,894 | ₩49,487 | ₩49,902 | -1.95% | 4.7천 |
|---|