시장 데이터를 불러오는 중
전체 종목
VanEck Morningstar Wide Moat Value ETF 과거 주가
VanEck Morningstar Wide Moat Value ETF · MVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Morningstar Wide Moat Value ETF · MVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,786 | ₩49,786 | ₩49,786 | ₩49,786 | 0.00% | 100 |
| 2026.10.08 | ₩49,794 | ₩49,794 | ₩49,752 | ₩49,752 | -0.08% | 200 |
| 2026.10.07 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 100 |
| 2026.10.06 | ₩49,512 | ₩49,512 | ₩49,365 | ₩49,365 | -0.30% | 400 |
| 2026.10.05 | ₩49,182 | ₩49,182 | ₩49,182 | ₩49,182 | 0.00% | 100 |
| 2026.10.02 | ₩48,694 | ₩48,694 | ₩48,685 | ₩48,685 | -0.02% | 700 |
| 2026.10.01 | ₩48,748 | ₩48,828 | ₩48,708 | ₩48,708 | -0.08% | 1천 |
| 2026.09.30 | ₩49,102 | ₩49,102 | ₩49,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,102 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,778 | ₩49,778 | ₩49,778 | ₩49,778 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,553 | ₩49,553 | ₩49,460 | ₩49,500 | -0.11% | 1.6천 |
|---|
| 2026.09.23 | ₩49,874 | ₩49,877 | ₩49,874 | ₩49,877 | +0.01% | 600 |
|---|
| 2026.09.22 | ₩50,294 | ₩50,294 | ₩50,294 | ₩50,294 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,092 | ₩50,092 | ₩50,092 | ₩50,092 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,754 | ₩49,754 | ₩49,751 | ₩49,751 | -0.01% | 500 |
|---|
| 2026.09.17 | ₩50,151 | ₩50,151 | ₩50,151 | ₩50,151 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩50,077 | ₩50,077 | ₩50,077 | ₩50,077 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,585 | ₩50,585 | ₩50,473 | ₩50,473 | -0.22% | 400 |
|---|
| 2026.09.14 | ₩50,612 | ₩50,722 | ₩50,585 | ₩50,722 | +0.22% | 1.1천 |
|---|
| 2026.09.11 | ₩50,241 | ₩50,241 | ₩50,241 | ₩50,241 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩50,196 | ₩50,196 | ₩50,151 | ₩50,151 | -0.09% | 300 |
|---|
| 2026.09.09 | ₩50,894 | ₩50,894 | ₩50,490 | ₩50,490 | -0.79% | 600 |
|---|
| 2026.09.08 | ₩51,049 | ₩51,049 | ₩51,049 | ₩51,049 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩52,101 | ₩52,101 | ₩51,961 | ₩51,961 | -0.27% | 200 |
|---|
| 2026.09.03 | ₩52,034 | ₩52,417 | ₩52,007 | ₩52,417 | +0.74% | 700 |
|---|
| 2026.09.02 | ₩52,570 | ₩52,570 | ₩52,412 | ₩52,412 | -0.30% | 400 |
|---|
| 2026.09.01 | ₩52,036 | ₩52,036 | ₩52,036 | ₩52,036 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,624 | ₩52,624 | ₩52,624 | ₩52,624 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩53,133 | ₩53,161 | ₩53,133 | ₩53,161 | +0.05% | 300 |
|---|
| 2026.08.27 | ₩53,047 | ₩53,047 | ₩53,047 | ₩53,047 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩53,472 | ₩53,472 | ₩53,472 | ₩53,472 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩53,597 | ₩53,597 | ₩53,597 | ₩53,597 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,907 | ₩53,907 | ₩53,907 | ₩53,907 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩53,595 | ₩53,595 | ₩53,595 | ₩53,595 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩53,321 | ₩53,321 | ₩53,179 | ₩53,179 | -0.27% | 100 |
|---|
| 2026.08.19 | ₩53,483 | ₩53,483 | ₩53,483 | ₩53,483 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,603 | ₩52,603 | ₩52,346 | ₩52,346 | -0.49% | 200 |
|---|
| 2026.08.17 | ₩52,153 | ₩52,153 | ₩52,153 | ₩52,153 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩52,991 | ₩52,991 | ₩52,991 | ₩52,991 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,972 | ₩53,200 | ₩52,972 | ₩53,137 | +0.31% | 300 |
|---|
| 2026.08.12 | ₩52,704 | ₩52,708 | ₩52,704 | ₩52,708 | +0.01% | 200 |
|---|
| 2026.08.11 | ₩52,825 | ₩52,825 | ₩52,825 | ₩52,825 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,755 | ₩52,755 | ₩52,755 | ₩52,755 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,503 | ₩52,747 | ₩52,503 | ₩52,747 | +0.46% | 900 |
|---|
| 2026.08.06 | ₩52,114 | ₩52,161 | ₩52,114 | ₩52,161 | +0.09% | 100 |
|---|
| 2026.08.05 | ₩52,406 | ₩52,406 | ₩52,406 | ₩52,406 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩52,225 | ₩52,225 | ₩52,225 | ₩52,225 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,846 | ₩51,846 | ₩51,610 | ₩51,610 | -0.46% | 400 |
|---|
| 2026.07.31 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩51,232 | ₩51,232 | ₩51,232 | ₩51,232 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩51,551 | ₩51,551 | ₩51,225 | ₩51,225 | -0.63% | 1.1천 |
|---|
| 2026.07.28 | ₩51,392 | ₩51,392 | ₩51,392 | ₩51,392 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,482 | ₩50,482 | ₩50,482 | ₩50,482 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩49,787 | ₩49,787 | ₩49,787 | ₩49,787 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩49,396 | ₩49,396 | ₩49,396 | ₩49,396 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩49,386 | ₩49,386 | ₩49,386 | ₩49,386 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩49,429 | ₩49,429 | ₩49,429 | ₩49,429 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,183 | ₩50,183 | ₩49,956 | ₩49,956 | -0.45% | 200 |
|---|
| 2026.07.17 | ₩50,585 | ₩50,585 | ₩50,030 | ₩50,030 | -1.10% | 500 |
|---|
| 2026.07.16 | ₩50,792 | ₩50,792 | ₩50,792 | ₩50,792 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩49,581 | ₩49,581 | ₩49,581 | ₩49,581 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,121 | ₩50,121 | ₩50,121 | ₩50,121 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩50,062 | ₩50,090 | ₩50,062 | ₩50,090 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩49,284 | ₩49,353 | ₩49,204 | ₩49,353 | +0.14% | 1천 |
|---|
| 2026.07.08 | ₩49,298 | ₩49,298 | ₩49,198 | ₩49,198 | -0.20% | 1.1천 |
|---|
| 2026.07.07 | ₩49,982 | ₩49,988 | ₩49,955 | ₩49,988 | +0.01% | 700 |
|---|
| 2026.07.06 | ₩49,874 | ₩49,874 | ₩49,807 | ₩49,807 | -0.13% | 200 |
|---|
| 2026.07.02 | ₩49,982 | ₩50,165 | ₩49,982 | ₩50,165 | +0.37% | 1.8천 |
|---|
| 2026.07.01 | ₩49,579 | ₩49,794 | ₩49,481 | ₩49,481 | -0.20% | 900 |
|---|
| 2026.06.30 | ₩49,003 | ₩49,016 | ₩48,936 | ₩49,008 | +0.01% | 1.8천 |
|---|
| 2026.06.29 | ₩49,459 | ₩49,459 | ₩49,284 | ₩49,452 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩49,606 | ₩49,608 | ₩49,499 | ₩49,608 | +0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩49,204 | ₩49,244 | ₩49,079 | ₩49,079 | -0.25% | 700 |
|---|
| 2026.06.24 | ₩48,976 | ₩48,976 | ₩48,867 | ₩48,867 | -0.22% | 2.1천 |
|---|
| 2026.06.23 | ₩48,198 | ₩48,198 | ₩48,171 | ₩48,183 | -0.03% | 6.8천 |
|---|
| 2026.06.22 | ₩47,985 | ₩47,985 | ₩47,985 | ₩47,985 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,520 | ₩48,533 | ₩48,415 | ₩48,415 | -0.22% | 3.6천 |
|---|
| 2026.06.17 | ₩49,123 | ₩49,123 | ₩48,044 | ₩48,044 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩49,170 | ₩49,170 | ₩49,170 | ₩49,170 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,399 | ₩48,828 | ₩48,225 | ₩48,806 | +0.84% | 1.1천 |
|---|
| 2026.06.10 | ₩48,547 | ₩48,547 | ₩48,203 | ₩48,203 | -0.71% | 1.2천 |
|---|
| 2026.06.09 | ₩48,211 | ₩48,629 | ₩48,211 | ₩48,629 | +0.87% | 2천 |
|---|
| 2026.06.08 | ₩48,171 | ₩48,171 | ₩47,997 | ₩47,997 | -0.36% | 400 |
|---|
| 2026.06.05 | ₩48,339 | ₩48,339 | ₩48,064 | ₩48,080 | -0.54% | 900 |
|---|
| 2026.06.04 | ₩48,037 | ₩48,037 | ₩48,037 | ₩48,037 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩47,648 | ₩47,662 | ₩47,493 | ₩47,493 | -0.33% | 500 |
|---|
| 2026.06.02 | ₩47,753 | ₩47,753 | ₩47,753 | ₩47,753 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,037 | ₩48,037 | ₩47,959 | ₩47,959 | -0.16% | 500 |
|---|
| 2026.05.29 | ₩48,386 | ₩48,520 | ₩48,346 | ₩48,346 | -0.08% | 1.6천 |
|---|
| 2026.05.28 | ₩48,346 | ₩48,627 | ₩48,346 | ₩48,626 | +0.58% | 300 |
|---|
| 2026.05.27 | ₩48,641 | ₩48,641 | ₩48,206 | ₩48,206 | -0.89% | 300 |
|---|
| 2026.05.26 | ₩48,037 | ₩48,060 | ₩48,037 | ₩48,059 | +0.04% | 300 |
|---|
| 2026.05.22 | ₩48,225 | ₩48,225 | ₩48,170 | ₩48,170 | -0.11% | 200 |
|---|
| 2026.05.21 | ₩47,172 | ₩47,572 | ₩47,172 | ₩47,572 | +0.85% | 1.2천 |
|---|
| 2026.05.20 | ₩47,502 | ₩47,502 | ₩47,502 | ₩47,502 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩47,112 | ₩47,364 | ₩47,112 | ₩47,364 | +0.54% | 600 |
|---|
| 2026.05.11 | ₩47,356 | ₩47,356 | ₩47,356 | ₩47,356 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩48,037 | ₩48,087 | ₩48,037 | ₩48,087 | +0.10% | 500 |
|---|
| 2026.05.07 | ₩48,236 | ₩48,236 | ₩48,236 | ₩48,236 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩48,372 | ₩48,527 | ₩48,372 | ₩48,527 | +0.32% | 400 |
|---|
| 2026.05.05 | ₩47,662 | ₩48,071 | ₩47,662 | ₩47,941 | +0.59% | 600 |
|---|
| 2026.05.04 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩48,701 | ₩48,701 | ₩48,312 | ₩48,312 | -0.80% | 600 |
|---|
| 2026.04.30 | ₩48,780 | ₩48,780 | ₩48,780 | ₩48,780 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,480 | ₩48,520 | ₩48,338 | ₩48,338 | -0.29% | 4.1천 |
|---|
| 2026.04.27 | ₩48,826 | ₩48,826 | ₩48,826 | ₩48,826 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩48,855 | ₩48,855 | ₩48,855 | ₩48,855 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩49,130 | ₩49,130 | ₩49,130 | ₩49,130 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩49,418 | ₩49,512 | ₩49,152 | ₩49,152 | -0.54% | 1천 |
|---|
| 2026.04.21 | ₩49,231 | ₩49,231 | ₩49,231 | ₩49,231 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩49,819 | ₩49,819 | ₩49,819 | ₩49,819 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩49,955 | ₩49,955 | ₩49,806 | ₩49,806 | -0.30% | 500 |
|---|
| 2026.04.16 | ₩49,377 | ₩49,377 | ₩49,377 | ₩49,377 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,361 | ₩49,361 | ₩49,361 | ₩49,361 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩49,374 | ₩49,374 | ₩49,374 | ₩49,374 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩48,962 | ₩49,056 | ₩48,949 | ₩49,056 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩48,620 | ₩48,620 | ₩48,620 | ₩48,620 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩49,137 | ₩49,137 | ₩49,137 | ₩49,137 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,511 | ₩48,511 | ₩48,511 | ₩48,511 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,026 | ₩48,026 | ₩48,026 | ₩48,026 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩47,447 | ₩47,719 | ₩47,447 | ₩47,719 | +0.57% | 1.2천 |
|---|
| 2026.04.01 | ₩47,514 | ₩47,776 | ₩47,514 | ₩47,776 | +0.55% | 2.1천 |
|---|
| 2026.03.31 | ₩47,687 | ₩47,687 | ₩47,687 | ₩47,687 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,852 | ₩46,852 | ₩46,852 | ₩46,852 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩47,487 | ₩47,487 | ₩47,242 | ₩47,242 | -0.52% | 400 |
|---|
| 2026.03.25 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,964 | ₩47,273 | ₩46,964 | ₩47,090 | +0.27% | 400 |
|---|
| 2026.03.23 | ₩47,608 | ₩47,849 | ₩47,381 | ₩47,381 | -0.48% | 3.6천 |
|---|
| 2026.03.20 | ₩47,514 | ₩47,514 | ₩47,085 | ₩47,188 | -0.69% | 2.1천 |
|---|
| 2026.03.19 | ₩47,528 | ₩47,663 | ₩47,460 | ₩47,663 | +0.28% | 1.6천 |
|---|
| 2026.03.18 | ₩48,104 | ₩48,131 | ₩47,769 | ₩47,786 | -0.66% | 1.3천 |
|---|
| 2026.03.17 | ₩48,780 | ₩48,802 | ₩48,570 | ₩48,570 | -0.43% | 3.3천 |
|---|
| 2026.03.16 | ₩48,426 | ₩48,480 | ₩48,265 | ₩48,421 | -0.01% | 2.9천 |
|---|
| 2026.03.13 | ₩48,252 | ₩48,252 | ₩48,026 | ₩48,026 | -0.47% | 1.1천 |
|---|
| 2026.03.12 | ₩48,024 | ₩48,024 | ₩47,919 | ₩47,919 | -0.22% | 2천 |
|---|
| 2026.03.11 | ₩49,016 | ₩49,016 | ₩49,009 | ₩49,009 | -0.01% | 700 |
|---|
| 2026.03.10 | ₩49,700 | ₩49,955 | ₩49,436 | ₩49,436 | -0.53% | 1.1천 |
|---|
| 2026.03.09 | ₩49,405 | ₩49,861 | ₩49,137 | ₩49,841 | +0.88% | 1.7천 |
|---|
| 2026.03.06 | ₩49,472 | ₩49,837 | ₩49,472 | ₩49,837 | +0.74% | 600 |
|---|
| 2026.03.05 | ₩50,478 | ₩50,478 | ₩50,143 | ₩50,300 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩51,403 | ₩51,443 | ₩51,308 | ₩51,308 | -0.19% | 1.3천 |
|---|
| 2026.03.03 | ₩51,537 | ₩51,698 | ₩51,081 | ₩51,539 | +0.00% | 2.9천 |
|---|
| 2026.03.02 | ₩52,530 | ₩52,530 | ₩52,302 | ₩52,453 | -0.15% | 1.8천 |
|---|
| 2026.02.27 | ₩52,610 | ₩52,829 | ₩52,610 | ₩52,829 | +0.42% | 1.2천 |
|---|
| 2026.02.26 | ₩52,516 | ₩52,782 | ₩52,516 | ₩52,782 | +0.51% | 1.6천 |
|---|
| 2026.02.25 | ₩52,570 | ₩52,671 | ₩52,503 | ₩52,671 | +0.19% | 4.6천 |
|---|
| 2026.02.24 | ₩53,080 | ₩53,105 | ₩52,972 | ₩53,105 | +0.05% | 1.6천 |
|---|
| 2026.02.23 | ₩52,369 | ₩52,695 | ₩52,369 | ₩52,695 | +0.62% | 1.1천 |
|---|
| 2026.02.20 | ₩52,637 | ₩52,744 | ₩52,543 | ₩52,744 | +0.20% | 1.4천 |
|---|
| 2026.02.19 | ₩52,329 | ₩52,565 | ₩52,288 | ₩52,565 | +0.45% | 1천 |
|---|
| 2026.02.18 | ₩52,597 | ₩52,685 | ₩52,449 | ₩52,685 | +0.17% | 600 |
|---|
| 2026.02.17 | ₩52,624 | ₩52,624 | ₩52,060 | ₩52,292 | -0.63% | 5.1천 |
|---|
| 2026.02.13 | ₩52,463 | ₩52,530 | ₩52,463 | ₩52,519 | +0.11% | 1.1천 |
|---|
| 2026.02.12 | ₩52,905 | ₩52,905 | ₩52,284 | ₩52,284 | -1.17% | 6.2천 |
|---|
| 2026.02.11 | ₩52,629 | ₩52,629 | ₩52,629 | ₩52,629 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩52,503 | ₩52,691 | ₩52,439 | ₩52,439 | -0.12% | 4천 |
|---|
| 2026.02.09 | ₩52,275 | ₩52,275 | ₩52,146 | ₩52,146 | -0.25% | 500 |
|---|
| 2026.02.06 | ₩52,127 | ₩52,290 | ₩52,047 | ₩52,290 | +0.31% | 4.1천 |
|---|
| 2026.02.05 | ₩51,309 | ₩51,344 | ₩51,309 | ₩51,344 | +0.07% | 500 |
|---|
| 2026.02.04 | ₩52,087 | ₩52,087 | ₩51,916 | ₩51,916 | -0.33% | 1.7천 |
|---|
| 2026.02.03 | ₩50,892 | ₩50,892 | ₩50,892 | ₩50,892 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,719 | ₩50,947 | ₩50,585 | ₩50,935 | +0.43% | 2.6천 |
|---|
| 2026.01.30 | ₩50,464 | ₩50,489 | ₩50,464 | ₩50,489 | +0.05% | 400 |
|---|
| 2026.01.29 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,880 | ₩50,894 | ₩50,553 | ₩50,553 | -0.64% | 1.4천 |
|---|
| 2026.01.27 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩51,063 | ₩51,063 | ₩51,063 | ₩51,063 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩51,510 | ₩51,510 | ₩51,480 | ₩51,480 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩50,856 | ₩51,332 | ₩50,856 | ₩51,332 | +0.94% | 800 |
|---|
| 2026.01.20 | ₩50,505 | ₩50,682 | ₩50,478 | ₩50,682 | +0.35% | 1.9천 |
|---|
| 2026.01.16 | ₩51,162 | ₩51,175 | ₩51,024 | ₩51,024 | -0.27% | 2.9천 |
|---|
| 2026.01.15 | ₩51,551 | ₩51,551 | ₩51,494 | ₩51,494 | -0.11% | 300 |
|---|
| 2026.01.14 | ₩51,273 | ₩51,273 | ₩51,273 | ₩51,273 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩51,028 | ₩51,242 | ₩50,706 | ₩50,833 | -0.38% | 2.2천 |
|---|
| 2026.01.12 | ₩50,639 | ₩50,977 | ₩50,639 | ₩50,977 | +0.67% | 400 |
|---|
| 2026.01.09 | ₩50,773 | ₩50,821 | ₩50,739 | ₩50,821 | +0.10% | 3.8천 |
|---|
| 2026.01.08 | ₩50,357 | ₩50,357 | ₩50,357 | ₩50,357 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩50,035 | ₩50,035 | ₩49,697 | ₩49,697 | -0.68% | 900 |
|---|
| 2026.01.06 | ₩49,915 | ₩50,254 | ₩49,915 | ₩50,254 | +0.68% | 200 |
|---|
| 2026.01.05 | ₩49,494 | ₩49,494 | ₩49,494 | ₩49,494 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩48,654 | ₩48,964 | ₩48,654 | ₩48,964 | +0.64% | 500 |
|---|
| 2025.12.31 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩48,891 | ₩48,891 | ₩48,891 | ₩48,891 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩48,857 | ₩48,857 | ₩48,857 | ₩48,857 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩48,977 | ₩48,977 | ₩48,977 | ₩48,977 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,953 | ₩49,031 | ₩48,953 | ₩49,031 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩49,606 | ₩49,633 | ₩49,338 | ₩49,338 | -0.54% | 2천 |
|---|
| 2025.12.17 | ₩49,673 | ₩49,673 | ₩49,181 | ₩49,182 | -0.99% | 2.4천 |
|---|
| 2025.12.16 | ₩49,848 | ₩49,848 | ₩49,311 | ₩49,555 | -0.59% | 1.4천 |
|---|
| 2025.12.15 | ₩49,603 | ₩49,845 | ₩49,603 | ₩49,845 | +0.49% | 600 |
|---|
| 2025.12.12 | ₩49,713 | ₩49,713 | ₩49,713 | ₩49,713 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,955 | ₩49,955 | ₩49,955 | ₩49,955 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,190 | ₩49,716 | ₩49,190 | ₩49,716 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩48,807 | ₩48,807 | ₩48,807 | ₩48,807 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,298 | ₩49,298 | ₩49,097 | ₩49,122 | -0.36% | 400 |
|---|
| 2025.12.05 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩49,248 | ₩49,325 | ₩49,248 | ₩49,325 | +0.16% | 300 |
|---|
| 2025.12.03 | ₩49,083 | ₩49,459 | ₩49,083 | ₩49,440 | +0.73% | 400 |
|---|
| 2025.12.02 | ₩48,694 | ₩48,878 | ₩48,694 | ₩48,878 | +0.38% | 100 |
|---|
| 2025.12.01 | ₩48,708 | ₩48,708 | ₩48,588 | ₩48,588 | -0.25% | 100 |
|---|
| 2025.11.28 | ₩48,938 | ₩48,938 | ₩48,938 | ₩48,938 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,895 | ₩48,895 | ₩48,830 | ₩48,830 | -0.13% | 100 |
|---|
| 2025.11.25 | ₩48,346 | ₩48,600 | ₩48,346 | ₩48,600 | +0.53% | 100 |
|---|
| 2025.11.24 | ₩47,776 | ₩47,776 | ₩47,776 | ₩47,776 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩47,408 | ₩47,408 | ₩47,408 | ₩47,408 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩46,282 | ₩46,282 | ₩46,282 | ₩46,282 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩46,609 | ₩46,609 | ₩46,609 | ₩46,609 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,495 | ₩46,817 | ₩46,495 | ₩46,801 | +0.66% | 700 |
|---|
| 2025.11.17 | ₩46,587 | ₩46,587 | ₩46,587 | ₩46,587 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,501 | ₩47,501 | ₩47,501 | ₩47,501 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩46,625 | ₩46,625 | ₩46,625 | ₩46,625 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,577 | ₩46,577 | ₩46,577 | ₩46,577 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩46,829 | ₩46,829 | ₩46,829 | ₩46,829 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,125 | ₩47,125 | ₩47,114 | ₩47,114 | -0.02% | 600 |
|---|
| 2025.10.31 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩46,897 | ₩47,141 | ₩46,897 | ₩47,141 | +0.52% | 200 |
|---|
| 2025.10.29 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩48,103 | ₩48,103 | ₩47,769 | ₩47,969 | -0.28% | 300 |
|---|
| 2025.10.24 | ₩47,943 | ₩47,943 | ₩47,943 | ₩47,943 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩47,845 | ₩47,845 | ₩47,845 | ₩47,845 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,546 | ₩47,546 | ₩47,546 | ₩47,546 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩47,747 | ₩47,747 | ₩47,747 | ₩47,747 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,905 | ₩46,905 | ₩46,905 | ₩46,905 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,870 | ₩46,928 | ₩46,508 | ₩46,508 | -0.77% | 200 |
|---|
| 2025.10.15 | ₩46,562 | ₩46,614 | ₩46,562 | ₩46,614 | +0.11% | 800 |
|---|
| 2025.10.14 | ₩46,267 | ₩46,777 | ₩46,267 | ₩46,590 | +0.70% | 1.1천 |
|---|
| 2025.10.13 | ₩46,200 | ₩46,294 | ₩46,173 | ₩46,232 | +0.07% | 400 |
|---|
| 2025.10.10 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|