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 | ₩46,110 | ₩47,153 | ₩45,936 | ₩47,153 | +2.26% | 8.6천 |
| 2026.09.28–2026.10.02 | ₩46,639 | ₩46,673 | ₩45,775 | ₩46,110 | -1.13% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩47,115 | ₩47,504 | ₩46,190 | ₩46,694 | -0.89% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩47,564 | ₩47,718 | ₩46,714 | ₩46,869 | -1.46% | 2만 |
| 2026.09.08–2026.09.11 | ₩48,227 | ₩48,289 | ₩46,834 | ₩46,962 | -2.62% | 8.5천 |
| 2026.08.31–2026.09.04 | ₩49,809 | ₩49,809 | ₩48,495 | ₩48,810 | -2.00% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩50,117 | ₩50,304 | ₩49,514 | ₩49,676 | -0.88% | 2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,117 |
| ₩48,871 |
| ₩49,918 |
| +1.84% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩50,304 | ₩50,413 | ₩49,206 | ₩49,902 | -0.80% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,554 | ₩50,552 | ₩49,045 | ₩50,264 | +1.43% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,088 | ₩49,443 | ₩46,713 | ₩48,525 | +3.05% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,700 | ₩46,700 | ₩45,373 | ₩45,842 | -1.84% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,016 | ₩46,619 | ₩45,561 | ₩46,365 | +0.76% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,003 | ₩46,753 | ₩45,226 | ₩45,949 | -0.12% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,408 | ₩45,708 | ₩44,395 | ₩45,654 | +2.81% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,864 | ₩44,864 | ₩43,765 | ₩43,892 | -2.17% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,914 | ₩46,914 | ₩45,051 | ₩45,226 | -3.60% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,614 | ₩45,882 | ₩44,920 | ₩45,547 | -0.15% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,619 | ₩46,659 | ₩45,360 | ₩45,380 | -2.66% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,035 | ₩47,130 | ₩46,298 | ₩46,814 | -0.47% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,003 | ₩47,021 | ₩45,775 | ₩46,767 | +1.66% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,135 | ₩47,135 | ₩45,561 | ₩45,695 | -3.06% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,726 | ₩48,281 | ₩46,512 | ₩47,115 | +0.83% | 7.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,249 | ₩47,490 | ₩45,802 | ₩46,981 | -0.57% | 297.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,911 | ₩49,112 | ₩46,901 | ₩47,303 | -3.29% | 12.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,021 | ₩49,835 | ₩46,780 | ₩49,447 | +5.16% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,204 | ₩48,072 | ₩45,547 | ₩47,021 | +1.77% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,368 | ₩46,637 | ₩44,274 | ₩46,083 | +3.87% | 4.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,909 | ₩46,231 | ₩43,966 | ₩44,140 | -3.85% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,504 | ₩48,053 | ₩44,783 | ₩45,199 | -4.85% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,584 | ₩49,011 | ₩46,981 | ₩47,155 | -0.90% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,829 | ₩50,304 | ₩47,356 | ₩47,839 | -3.99% | 9.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,814 | ₩51,242 | ₩50,412 | ₩50,800 | -0.03% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,686 | ₩51,510 | ₩50,475 | ₩51,216 | +1.04% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,336 | ₩51,832 | ₩50,586 | ₩50,911 | -0.83% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,269 | ₩51,269 | ₩50,023 | ₩51,055 | -0.42% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,194 | ₩52,757 | ₩51,149 | ₩51,149 | -2.00% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,216 | ₩52,087 | ₩50,934 | ₩51,939 | +1.41% | 5.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,577 | ₩52,073 | ₩51,149 | ₩51,463 | -0.22% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,608 | ₩51,805 | ₩49,608 | ₩51,296 | +3.40% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,098 | ₩49,755 | ₩48,857 | ₩49,622 | +1.07% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,911 | ₩49,326 | ₩48,569 | ₩49,206 | +0.60% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,800 | ₩50,812 | ₩49,831 | ₩50,323 | -0.94% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,479 | ₩51,001 | ₩49,876 | ₩50,626 | +0.29% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,559 | ₩50,773 | ₩49,634 | ₩50,559 | 0.00% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,804 | ₩50,050 | ₩48,576 | ₩49,902 | +2.25% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,847 | ₩50,010 | ₩48,174 | ₩48,643 | -2.42% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,371 | ₩51,082 | ₩50,050 | ₩50,110 | -0.52% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,907 | ₩50,907 | ₩49,594 | ₩49,972 | -1.84% | 4.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,917 | ₩52,917 | ₩50,827 | ₩50,864 | -3.88% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,443 | ₩52,154 | ₩51,296 | ₩52,140 | +1.35% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,291 | ₩51,269 | ₩49,755 | ₩51,189 | +1.79% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,894 | ₩50,894 | ₩49,487 | ₩49,902 | -1.95% | 4.7천 |
|---|