시장 데이터를 불러오는 중
전체 종목
VanEck Morningstar SMID Moat ETF 과거 주가
VanEck Morningstar SMID Moat ETF · SMOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Morningstar SMID Moat ETF · SMOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,787 | ₩50,972 | ₩50,787 | ₩50,881 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,211 | ₩50,721 | ₩50,077 | ₩50,718 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,639 | ₩50,820 | ₩50,271 | ₩50,385 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,882 | ₩51,161 | ₩50,828 | ₩50,894 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,452 | ₩51,001 | ₩50,425 | ₩50,894 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,626 | ₩50,689 | ₩50,279 | ₩50,442 | -0.36% | 1만 |
| 2026.10.01 | ₩50,184 | ₩50,291 | ₩49,742 | ₩50,184 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,881 | ₩50,881 | ₩50,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,217 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,747 | ₩50,747 | ₩50,412 | ₩50,614 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,894 | ₩50,934 | ₩50,532 | ₩50,729 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩51,015 | ₩51,316 | ₩50,921 | ₩51,162 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,189 | ₩51,371 | ₩50,854 | ₩50,867 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,631 | ₩51,631 | ₩51,295 | ₩51,295 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,604 | ₩51,953 | ₩51,604 | ₩51,786 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,510 | ₩51,745 | ₩51,445 | ₩51,577 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,899 | ₩51,899 | ₩51,457 | ₩51,517 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,395 | ₩52,395 | ₩51,926 | ₩51,926 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,489 | ₩52,556 | ₩51,671 | ₩51,899 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,582 | ₩52,609 | ₩52,302 | ₩52,381 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,448 | ₩52,757 | ₩52,448 | ₩52,596 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,931 | ₩52,931 | ₩52,537 | ₩52,556 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,529 | ₩52,623 | ₩52,301 | ₩52,355 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,199 | ₩53,199 | ₩52,763 | ₩52,799 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,601 | ₩53,614 | ₩53,243 | ₩53,243 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩54,030 | ₩54,412 | ₩54,030 | ₩54,173 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,633 | ₩54,686 | ₩54,066 | ₩54,452 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,735 | ₩54,470 | ₩53,735 | ₩54,298 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩54,130 | ₩54,298 | ₩53,699 | ₩53,709 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,633 | ₩54,633 | ₩54,324 | ₩54,402 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,740 | ₩54,740 | ₩54,485 | ₩54,673 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,874 | ₩55,068 | ₩54,686 | ₩54,828 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,874 | ₩55,175 | ₩54,860 | ₩54,927 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩55,008 | ₩55,021 | ₩54,860 | ₩54,968 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,370 | ₩55,437 | ₩55,021 | ₩55,202 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩55,102 | ₩55,329 | ₩55,049 | ₩55,303 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,673 | ₩55,128 | ₩54,673 | ₩54,753 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,700 | ₩55,363 | ₩54,700 | ₩55,061 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,720 | ₩54,767 | ₩54,311 | ₩54,311 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩55,035 | ₩55,035 | ₩54,633 | ₩54,633 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,303 | ₩55,343 | ₩55,169 | ₩55,303 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩55,061 | ₩55,236 | ₩54,840 | ₩55,195 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,793 | ₩54,820 | ₩54,407 | ₩54,726 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,606 | ₩55,048 | ₩54,606 | ₩54,860 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,586 | ₩54,726 | ₩54,484 | ₩54,726 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,251 | ₩54,733 | ₩54,251 | ₩54,633 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,338 | ₩54,338 | ₩53,963 | ₩54,030 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,659 | ₩54,686 | ₩54,284 | ₩54,492 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,708 | ₩54,646 | ₩53,708 | ₩54,646 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,487 | ₩53,701 | ₩53,400 | ₩53,608 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,400 | ₩53,400 | ₩52,803 | ₩52,984 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,802 | ₩53,802 | ₩53,051 | ₩53,534 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩54,023 | ₩54,432 | ₩53,869 | ₩53,908 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,226 | ₩54,251 | ₩53,226 | ₩54,244 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,663 | ₩53,078 | ₩52,663 | ₩53,065 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,261 | ₩52,663 | ₩52,261 | ₩52,401 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩52,073 | ₩52,261 | ₩51,786 | ₩51,953 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,167 | ₩52,448 | ₩52,167 | ₩52,261 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,247 | ₩52,274 | ₩51,993 | ₩52,163 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,623 | ₩52,623 | ₩52,221 | ₩52,229 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,372 | ₩53,372 | ₩52,422 | ₩52,565 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,368 | ₩53,065 | ₩52,368 | ₩53,051 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,395 | ₩52,783 | ₩52,274 | ₩52,455 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,716 | ₩52,716 | ₩52,120 | ₩52,314 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,810 | ₩52,810 | ₩52,368 | ₩52,506 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,422 | ₩52,609 | ₩52,422 | ₩52,569 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,926 | ₩52,448 | ₩51,926 | ₩52,274 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,448 | ₩52,448 | ₩51,772 | ₩52,020 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩53,038 | ₩53,189 | ₩52,730 | ₩52,730 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,716 | ₩52,944 | ₩52,493 | ₩52,850 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,636 | ₩53,172 | ₩52,435 | ₩52,944 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩52,046 | ₩52,743 | ₩52,046 | ₩52,375 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩52,140 | ₩52,180 | ₩51,939 | ₩52,073 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,475 | ₩52,475 | ₩51,899 | ₩52,154 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,698 | ₩52,301 | ₩51,698 | ₩52,247 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,993 | ₩52,569 | ₩51,939 | ₩52,025 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,666 | ₩51,793 | ₩50,666 | ₩51,551 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,706 | ₩51,269 | ₩50,706 | ₩50,949 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,430 | ₩51,497 | ₩51,090 | ₩51,162 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,631 | ₩51,706 | ₩51,433 | ₩51,480 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,946 | ₩52,234 | ₩51,041 | ₩51,068 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,261 | ₩52,582 | ₩51,939 | ₩51,953 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,515 | ₩52,623 | ₩52,355 | ₩52,408 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,497 | ₩51,993 | ₩51,463 | ₩51,886 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,787 | ₩51,564 | ₩50,586 | ₩51,457 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,283 | ₩51,698 | ₩50,613 | ₩50,613 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,618 | ₩51,993 | ₩50,659 | ₩51,551 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,738 | ₩51,772 | ₩51,323 | ₩51,336 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,886 | ₩52,314 | ₩51,202 | ₩51,307 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩52,058 | ₩52,515 | ₩52,058 | ₩52,408 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,953 | ₩52,073 | ₩51,872 | ₩51,926 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,604 | ₩52,033 | ₩51,604 | ₩52,033 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩51,068 | ₩51,591 | ₩51,041 | ₩51,457 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩51,149 | ₩51,309 | ₩51,057 | ₩51,149 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,760 | ₩51,149 | ₩50,492 | ₩51,055 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,827 | ₩51,122 | ₩50,643 | ₩50,680 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩51,028 | ₩51,083 | ₩50,827 | ₩50,867 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,371 | ₩50,680 | ₩50,345 | ₩50,658 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,688 | ₩50,063 | ₩49,386 | ₩50,023 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,319 | ₩49,889 | ₩49,273 | ₩49,876 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,340 | ₩49,474 | ₩49,259 | ₩49,259 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,594 | ₩49,983 | ₩49,480 | ₩49,634 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,688 | ₩49,742 | ₩49,474 | ₩49,474 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,331 | ₩50,345 | ₩50,010 | ₩50,023 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,184 | ₩50,311 | ₩49,969 | ₩50,211 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,398 | ₩50,398 | ₩49,862 | ₩50,237 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,613 | ₩50,639 | ₩50,371 | ₩50,412 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,747 | ₩50,747 | ₩50,173 | ₩50,637 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,733 | ₩50,733 | ₩50,251 | ₩50,385 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,465 | ₩50,592 | ₩50,358 | ₩50,492 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩50,023 | ₩50,318 | ₩49,728 | ₩50,184 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,969 | ₩50,141 | ₩49,594 | ₩49,728 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,237 | ₩50,237 | ₩49,983 | ₩49,996 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,500 | ₩50,063 | ₩49,500 | ₩50,040 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,407 | ₩49,433 | ₩49,232 | ₩49,433 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,541 | ₩49,661 | ₩49,058 | ₩49,141 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,541 | ₩49,715 | ₩49,541 | ₩49,608 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,795 | ₩49,795 | ₩49,407 | ₩49,581 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,634 | ₩49,815 | ₩49,393 | ₩49,728 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,345 | ₩50,345 | ₩49,608 | ₩49,701 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩50,157 | ₩50,345 | ₩49,675 | ₩49,701 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,567 | ₩50,010 | ₩49,567 | ₩49,969 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,353 | ₩49,889 | ₩49,326 | ₩49,648 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,951 | ₩49,219 | ₩48,804 | ₩49,112 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,911 | ₩49,033 | ₩48,696 | ₩48,790 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,696 | ₩48,897 | ₩48,589 | ₩48,817 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,866 | ₩48,643 | ₩47,866 | ₩48,643 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,495 | ₩48,495 | ₩47,933 | ₩47,946 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,348 | ₩48,549 | ₩48,162 | ₩48,415 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,361 | ₩48,576 | ₩48,321 | ₩48,576 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,437 | ₩47,544 | ₩47,142 | ₩47,397 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,263 | ₩47,477 | ₩47,174 | ₩47,464 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,666 | ₩47,410 | ₩46,666 | ₩47,263 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,263 | ₩47,383 | ₩47,129 | ₩47,142 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,619 | ₩47,189 | ₩46,505 | ₩47,155 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,673 | ₩46,673 | ₩45,896 | ₩46,056 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,700 | ₩46,767 | ₩46,128 | ₩46,231 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,874 | ₩47,624 | ₩46,874 | ₩46,968 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,263 | ₩47,410 | ₩46,954 | ₩47,249 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,378 | ₩47,035 | ₩46,378 | ₩46,780 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,847 | ₩47,236 | ₩46,726 | ₩46,726 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,525 | ₩46,603 | ₩45,925 | ₩46,097 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,391 | ₩46,834 | ₩46,378 | ₩46,686 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,222 | ₩47,303 | ₩46,793 | ₩46,793 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,330 | ₩47,624 | ₩47,330 | ₩47,430 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,289 | ₩47,344 | ₩47,041 | ₩47,095 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,249 | ₩47,249 | ₩46,775 | ₩46,855 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,330 | ₩47,584 | ₩46,874 | ₩46,874 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,665 | ₩47,839 | ₩47,335 | ₩47,638 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,254 | ₩48,308 | ₩47,611 | ₩47,745 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,799 | ₩48,388 | ₩47,196 | ₩48,348 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,214 | ₩48,442 | ₩47,812 | ₩48,361 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,924 | ₩49,266 | ₩48,589 | ₩48,790 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,366 | ₩49,366 | ₩48,951 | ₩49,165 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,763 | ₩49,340 | ₩48,214 | ₩49,098 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,232 | ₩49,811 | ₩49,220 | ₩49,701 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,514 | ₩49,876 | ₩49,420 | ₩49,849 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,648 | ₩50,090 | ₩49,634 | ₩50,023 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,902 | ₩49,902 | ₩49,248 | ₩49,634 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,219 | ₩49,829 | ₩49,219 | ₩49,688 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,661 | ₩49,661 | ₩48,978 | ₩49,139 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,608 | ₩50,075 | ₩49,608 | ₩49,876 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,701 | ₩49,902 | ₩49,601 | ₩49,822 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,688 | ₩50,090 | ₩49,688 | ₩49,932 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,688 | ₩49,902 | ₩49,242 | ₩49,634 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,313 | ₩49,969 | ₩49,259 | ₩49,742 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,170 | ₩50,465 | ₩49,192 | ₩49,366 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩50,157 | ₩50,211 | ₩49,711 | ₩49,951 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩50,157 | ₩50,532 | ₩50,157 | ₩50,208 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,809 | ₩50,089 | ₩49,688 | ₩49,983 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,346 | ₩49,981 | ₩49,346 | ₩49,969 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,366 | ₩49,427 | ₩48,857 | ₩48,924 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩49,139 | ₩49,916 | ₩49,139 | ₩49,795 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,527 | ₩49,554 | ₩48,616 | ₩48,964 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,206 | ₩49,612 | ₩49,206 | ₩49,520 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,273 | ₩49,366 | ₩48,919 | ₩49,326 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩50,010 | ₩50,063 | ₩49,197 | ₩49,634 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,170 | ₩50,264 | ₩49,849 | ₩49,916 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,318 | ₩50,318 | ₩50,063 | ₩50,190 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,385 | ₩50,505 | ₩50,291 | ₩50,465 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,519 | ₩50,572 | ₩50,144 | ₩50,237 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,371 | ₩50,797 | ₩50,371 | ₩50,559 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,634 | ₩50,278 | ₩49,634 | ₩50,170 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,487 | ₩49,835 | ₩49,219 | ₩49,366 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,492 | ₩50,492 | ₩50,103 | ₩50,103 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,318 | ₩50,680 | ₩50,318 | ₩50,559 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,264 | ₩50,586 | ₩50,264 | ₩50,438 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,505 | ₩50,505 | ₩50,103 | ₩50,358 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,251 | ₩50,425 | ₩50,237 | ₩50,345 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,385 | ₩50,499 | ₩50,251 | ₩50,371 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,675 | ₩50,331 | ₩49,675 | ₩50,144 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,237 | ₩50,237 | ₩49,742 | ₩49,742 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,447 | ₩50,224 | ₩49,447 | ₩50,197 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩49,005 | ₩49,637 | ₩49,005 | ₩49,447 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,763 | ₩48,978 | ₩48,411 | ₩48,830 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,830 | ₩48,830 | ₩48,509 | ₩48,509 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩49,125 | ₩49,125 | ₩48,911 | ₩48,924 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,951 | ₩49,105 | ₩48,951 | ₩49,018 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,165 | ₩49,206 | ₩49,018 | ₩49,206 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,938 | ₩49,179 | ₩48,938 | ₩49,125 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩49,058 | ₩49,058 | ₩48,844 | ₩48,964 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,938 | ₩49,232 | ₩48,938 | ₩49,165 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,192 | ₩49,634 | ₩49,192 | ₩49,353 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,634 | ₩49,688 | ₩49,259 | ₩49,273 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,380 | ₩49,823 | ₩49,219 | ₩49,219 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,541 | ₩49,541 | ₩49,078 | ₩49,286 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,795 | ₩49,795 | ₩49,313 | ₩49,549 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩50,010 | ₩50,118 | ₩49,412 | ₩49,514 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,460 | ₩49,956 | ₩49,460 | ₩49,889 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,696 | ₩49,594 | ₩48,696 | ₩49,487 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,830 | ₩48,936 | ₩48,616 | ₩48,616 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩49,152 | ₩49,152 | ₩48,830 | ₩48,871 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩49,125 | ₩49,372 | ₩49,098 | ₩49,098 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,884 | ₩49,105 | ₩48,844 | ₩48,951 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,536 | ₩49,005 | ₩48,536 | ₩48,964 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,710 | ₩48,777 | ₩48,428 | ₩48,428 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,281 | ₩48,924 | ₩48,281 | ₩48,603 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,549 | ₩48,871 | ₩48,549 | ₩48,750 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,375 | ₩48,710 | ₩48,375 | ₩48,522 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,490 | ₩48,474 | ₩47,490 | ₩48,402 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,321 | ₩47,624 | ₩47,249 | ₩47,397 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,539 | ₩47,619 | ₩46,539 | ₩47,397 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩47,129 | ₩47,330 | ₩46,311 | ₩46,338 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,901 | ₩46,961 | ₩46,659 | ₩46,847 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,479 | ₩47,021 | ₩46,479 | ₩46,834 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,584 | ₩47,584 | ₩46,670 | ₩46,733 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,678 | ₩47,970 | ₩47,584 | ₩47,651 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,442 | ₩48,643 | ₩47,906 | ₩48,000 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,388 | ₩48,670 | ₩48,388 | ₩48,549 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,919 | ₩48,388 | ₩47,919 | ₩48,241 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩48,013 | ₩48,033 | ₩47,557 | ₩47,906 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,874 | ₩47,630 | ₩46,847 | ₩47,598 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,598 | ₩47,745 | ₩47,075 | ₩47,075 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,343 | ₩47,737 | ₩47,244 | ₩47,651 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,330 | ₩47,584 | ₩47,316 | ₩47,316 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩48,134 | ₩48,134 | ₩47,409 | ₩47,892 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,892 | ₩48,147 | ₩47,612 | ₩48,053 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,785 | ₩48,341 | ₩47,785 | ₩47,839 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,737 | ₩48,737 | ₩47,880 | ₩48,067 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩49,072 | ₩49,072 | ₩48,710 | ₩48,723 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,474 | ₩49,487 | ₩49,112 | ₩49,282 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,581 | ₩49,581 | ₩49,112 | ₩49,112 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,897 | ₩49,192 | ₩48,737 | ₩49,132 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩49,005 | ₩49,140 | ₩48,724 | ₩48,750 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,663 | ₩49,206 | ₩48,663 | ₩49,112 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,402 | ₩48,723 | ₩48,281 | ₩48,629 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,738 | ₩48,147 | ₩47,738 | ₩48,053 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,361 | ₩48,376 | ₩47,665 | ₩47,866 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,469 | ₩48,637 | ₩47,946 | ₩48,147 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,914 | ₩48,308 | ₩46,914 | ₩48,067 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,544 | ₩47,628 | ₩47,276 | ₩47,477 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,455 | ₩48,455 | ₩47,048 | ₩47,075 | -2.85% | 2.3만 |
|---|