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 | ₩50,641 | ₩50,826 | ₩50,641 | ₩50,735 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,067 | ₩50,576 | ₩49,933 | ₩50,573 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,494 | ₩50,675 | ₩50,127 | ₩50,240 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,736 | ₩51,014 | ₩50,683 | ₩50,748 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,307 | ₩50,855 | ₩50,280 | ₩50,748 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,481 | ₩50,544 | ₩50,135 | ₩50,298 | -0.36% | 1만 |
| 2026.10.01 | ₩50,040 | ₩50,147 | ₩49,599 | ₩50,040 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,735 | ₩50,735 | ₩50,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,073 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,601 | ₩50,601 | ₩50,267 | ₩50,469 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,748 | ₩50,788 | ₩50,387 | ₩50,584 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,868 | ₩51,169 | ₩50,775 | ₩51,015 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,042 | ₩51,224 | ₩50,708 | ₩50,721 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,483 | ₩51,483 | ₩51,148 | ₩51,148 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,456 | ₩51,804 | ₩51,456 | ₩51,638 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,363 | ₩51,597 | ₩51,297 | ₩51,430 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,750 | ₩51,750 | ₩51,309 | ₩51,369 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,245 | ₩52,245 | ₩51,777 | ₩51,777 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,338 | ₩52,405 | ₩51,523 | ₩51,750 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,432 | ₩52,458 | ₩52,152 | ₩52,231 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,298 | ₩52,605 | ₩52,298 | ₩52,445 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,779 | ₩52,779 | ₩52,386 | ₩52,405 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,378 | ₩52,472 | ₩52,151 | ₩52,205 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,046 | ₩53,046 | ₩52,612 | ₩52,648 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,447 | ₩53,461 | ₩53,090 | ₩53,090 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,875 | ₩54,256 | ₩53,875 | ₩54,018 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,476 | ₩54,530 | ₩53,911 | ₩54,296 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,581 | ₩54,314 | ₩53,581 | ₩54,142 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,975 | ₩54,142 | ₩53,545 | ₩53,555 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,476 | ₩54,476 | ₩54,169 | ₩54,246 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,583 | ₩54,583 | ₩54,329 | ₩54,516 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,717 | ₩54,910 | ₩54,530 | ₩54,671 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,717 | ₩55,017 | ₩54,703 | ₩54,770 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,850 | ₩54,864 | ₩54,703 | ₩54,810 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,211 | ₩55,278 | ₩54,864 | ₩55,044 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,944 | ₩55,171 | ₩54,892 | ₩55,144 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,516 | ₩54,970 | ₩54,516 | ₩54,596 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,543 | ₩55,204 | ₩54,543 | ₩54,904 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,563 | ₩54,610 | ₩54,155 | ₩54,155 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,877 | ₩54,877 | ₩54,476 | ₩54,476 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,144 | ₩55,184 | ₩55,011 | ₩55,144 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,904 | ₩55,077 | ₩54,683 | ₩55,037 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,636 | ₩54,663 | ₩54,252 | ₩54,570 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,449 | ₩54,890 | ₩54,449 | ₩54,703 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,429 | ₩54,570 | ₩54,328 | ₩54,570 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,095 | ₩54,576 | ₩54,095 | ₩54,476 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,182 | ₩54,182 | ₩53,808 | ₩53,875 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,503 | ₩54,530 | ₩54,129 | ₩54,336 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,554 | ₩54,489 | ₩53,554 | ₩54,489 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,334 | ₩53,547 | ₩53,247 | ₩53,454 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,247 | ₩53,247 | ₩52,652 | ₩52,833 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,648 | ₩53,648 | ₩52,899 | ₩53,380 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,868 | ₩54,276 | ₩53,714 | ₩53,753 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,073 | ₩54,095 | ₩53,073 | ₩54,089 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,512 | ₩52,926 | ₩52,512 | ₩52,913 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,111 | ₩52,512 | ₩52,111 | ₩52,251 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,924 | ₩52,111 | ₩51,638 | ₩51,804 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,017 | ₩52,298 | ₩52,017 | ₩52,111 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,098 | ₩52,124 | ₩51,844 | ₩52,013 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,472 | ₩52,472 | ₩52,071 | ₩52,079 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,219 | ₩53,219 | ₩52,271 | ₩52,414 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,218 | ₩52,913 | ₩52,218 | ₩52,899 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,245 | ₩52,632 | ₩52,124 | ₩52,305 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,565 | ₩52,565 | ₩51,971 | ₩52,164 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,659 | ₩52,659 | ₩52,218 | ₩52,356 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,271 | ₩52,458 | ₩52,271 | ₩52,418 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,777 | ₩52,298 | ₩51,777 | ₩52,124 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,298 | ₩52,298 | ₩51,623 | ₩51,871 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,886 | ₩53,037 | ₩52,579 | ₩52,579 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,565 | ₩52,792 | ₩52,342 | ₩52,699 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,485 | ₩53,020 | ₩52,285 | ₩52,792 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,897 | ₩52,592 | ₩51,897 | ₩52,225 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩51,991 | ₩52,031 | ₩51,790 | ₩51,924 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,325 | ₩52,325 | ₩51,750 | ₩52,004 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,550 | ₩52,151 | ₩51,550 | ₩52,098 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,844 | ₩52,418 | ₩51,790 | ₩51,876 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,521 | ₩51,645 | ₩50,521 | ₩51,403 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,561 | ₩51,122 | ₩50,561 | ₩50,803 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,283 | ₩51,349 | ₩50,943 | ₩51,015 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,483 | ₩51,558 | ₩51,285 | ₩51,332 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,797 | ₩52,084 | ₩50,895 | ₩50,922 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,111 | ₩52,432 | ₩51,790 | ₩51,804 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,365 | ₩52,472 | ₩52,205 | ₩52,258 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,349 | ₩51,844 | ₩51,316 | ₩51,737 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,641 | ₩51,416 | ₩50,441 | ₩51,309 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,136 | ₩51,550 | ₩50,468 | ₩50,468 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,470 | ₩51,844 | ₩50,514 | ₩51,403 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,590 | ₩51,623 | ₩51,176 | ₩51,189 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,737 | ₩52,164 | ₩51,055 | ₩51,160 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,909 | ₩52,365 | ₩51,909 | ₩52,258 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,804 | ₩51,924 | ₩51,724 | ₩51,777 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,456 | ₩51,884 | ₩51,456 | ₩51,884 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,922 | ₩51,443 | ₩50,895 | ₩51,309 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩51,002 | ₩51,162 | ₩50,911 | ₩51,002 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,614 | ₩51,002 | ₩50,347 | ₩50,908 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,681 | ₩50,975 | ₩50,498 | ₩50,534 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,882 | ₩50,937 | ₩50,681 | ₩50,721 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,227 | ₩50,534 | ₩50,200 | ₩50,513 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,546 | ₩49,920 | ₩49,245 | ₩49,880 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,178 | ₩49,746 | ₩49,131 | ₩49,733 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,198 | ₩49,332 | ₩49,118 | ₩49,118 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,452 | ₩49,840 | ₩49,338 | ₩49,492 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,546 | ₩49,599 | ₩49,332 | ₩49,332 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,187 | ₩50,200 | ₩49,866 | ₩49,880 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,040 | ₩50,167 | ₩49,826 | ₩50,067 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,254 | ₩50,254 | ₩49,719 | ₩50,093 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,468 | ₩50,494 | ₩50,227 | ₩50,267 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,601 | ₩50,601 | ₩50,029 | ₩50,492 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,588 | ₩50,588 | ₩50,107 | ₩50,240 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,321 | ₩50,447 | ₩50,214 | ₩50,347 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,880 | ₩50,174 | ₩49,586 | ₩50,040 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,826 | ₩49,997 | ₩49,452 | ₩49,586 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,093 | ₩50,093 | ₩49,840 | ₩49,853 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,358 | ₩49,920 | ₩49,358 | ₩49,897 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,265 | ₩49,292 | ₩49,091 | ₩49,292 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,399 | ₩49,519 | ₩48,918 | ₩49,000 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,399 | ₩49,572 | ₩49,399 | ₩49,465 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,652 | ₩49,652 | ₩49,265 | ₩49,439 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,492 | ₩49,672 | ₩49,252 | ₩49,586 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,200 | ₩50,200 | ₩49,465 | ₩49,559 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩50,013 | ₩50,200 | ₩49,532 | ₩49,559 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,425 | ₩49,866 | ₩49,425 | ₩49,826 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,212 | ₩49,746 | ₩49,185 | ₩49,505 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,811 | ₩49,078 | ₩48,664 | ₩48,971 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,771 | ₩48,892 | ₩48,557 | ₩48,650 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,557 | ₩48,757 | ₩48,450 | ₩48,677 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,728 | ₩48,503 | ₩47,728 | ₩48,503 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,356 | ₩48,356 | ₩47,795 | ₩47,809 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,209 | ₩48,410 | ₩48,024 | ₩48,276 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,223 | ₩48,437 | ₩48,183 | ₩48,437 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,301 | ₩47,408 | ₩47,007 | ₩47,261 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,127 | ₩47,341 | ₩47,039 | ₩47,327 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,532 | ₩47,274 | ₩46,532 | ₩47,127 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,127 | ₩47,247 | ₩46,993 | ₩47,007 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,486 | ₩47,054 | ₩46,372 | ₩47,020 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,539 | ₩46,539 | ₩45,764 | ₩45,925 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,566 | ₩46,633 | ₩45,995 | ₩46,098 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,740 | ₩47,488 | ₩46,740 | ₩46,833 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,127 | ₩47,274 | ₩46,820 | ₩47,114 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,245 | ₩46,900 | ₩46,245 | ₩46,646 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,713 | ₩47,100 | ₩46,593 | ₩46,593 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,392 | ₩46,470 | ₩45,794 | ₩45,965 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,259 | ₩46,699 | ₩46,245 | ₩46,553 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,087 | ₩47,167 | ₩46,659 | ₩46,659 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,194 | ₩47,488 | ₩47,194 | ₩47,294 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,154 | ₩47,209 | ₩46,907 | ₩46,960 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,114 | ₩47,114 | ₩46,641 | ₩46,721 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,194 | ₩47,448 | ₩46,740 | ₩46,740 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,528 | ₩47,702 | ₩47,199 | ₩47,501 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,116 | ₩48,169 | ₩47,474 | ₩47,608 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,662 | ₩48,249 | ₩47,060 | ₩48,209 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,076 | ₩48,303 | ₩47,675 | ₩48,223 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,784 | ₩49,125 | ₩48,450 | ₩48,650 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,225 | ₩49,225 | ₩48,811 | ₩49,024 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,624 | ₩49,198 | ₩48,076 | ₩48,958 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,091 | ₩49,668 | ₩49,079 | ₩49,559 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,372 | ₩49,733 | ₩49,278 | ₩49,706 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,505 | ₩49,946 | ₩49,492 | ₩49,880 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,759 | ₩49,759 | ₩49,107 | ₩49,492 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,078 | ₩49,686 | ₩49,078 | ₩49,546 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,519 | ₩49,519 | ₩48,837 | ₩48,998 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,465 | ₩49,932 | ₩49,465 | ₩49,733 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,559 | ₩49,759 | ₩49,459 | ₩49,679 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,546 | ₩49,946 | ₩49,546 | ₩49,789 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,546 | ₩49,759 | ₩49,101 | ₩49,492 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,171 | ₩49,826 | ₩49,118 | ₩49,599 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,027 | ₩50,321 | ₩49,051 | ₩49,225 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩50,013 | ₩50,067 | ₩49,568 | ₩49,807 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩50,013 | ₩50,387 | ₩50,013 | ₩50,064 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,666 | ₩49,945 | ₩49,546 | ₩49,840 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,205 | ₩49,838 | ₩49,205 | ₩49,826 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,225 | ₩49,285 | ₩48,717 | ₩48,784 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩48,998 | ₩49,773 | ₩48,998 | ₩49,652 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,385 | ₩49,412 | ₩48,477 | ₩48,824 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,065 | ₩49,469 | ₩49,065 | ₩49,379 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,131 | ₩49,225 | ₩48,779 | ₩49,185 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,866 | ₩49,920 | ₩49,057 | ₩49,492 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,027 | ₩50,120 | ₩49,706 | ₩49,773 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,174 | ₩50,174 | ₩49,920 | ₩50,047 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,240 | ₩50,361 | ₩50,147 | ₩50,321 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,374 | ₩50,427 | ₩50,000 | ₩50,093 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,227 | ₩50,652 | ₩50,227 | ₩50,414 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,492 | ₩50,133 | ₩49,492 | ₩50,027 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,345 | ₩49,693 | ₩49,078 | ₩49,225 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,347 | ₩50,347 | ₩49,960 | ₩49,960 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,174 | ₩50,534 | ₩50,174 | ₩50,414 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,120 | ₩50,441 | ₩50,120 | ₩50,294 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,361 | ₩50,361 | ₩49,960 | ₩50,214 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,107 | ₩50,280 | ₩50,093 | ₩50,200 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,240 | ₩50,354 | ₩50,107 | ₩50,227 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,532 | ₩50,187 | ₩49,532 | ₩50,000 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,093 | ₩50,093 | ₩49,599 | ₩49,599 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,305 | ₩50,080 | ₩49,305 | ₩50,053 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,864 | ₩49,495 | ₩48,864 | ₩49,305 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,624 | ₩48,837 | ₩48,272 | ₩48,690 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,690 | ₩48,690 | ₩48,370 | ₩48,370 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,984 | ₩48,984 | ₩48,771 | ₩48,784 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,811 | ₩48,964 | ₩48,811 | ₩48,877 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,024 | ₩49,065 | ₩48,877 | ₩49,065 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,797 | ₩49,038 | ₩48,797 | ₩48,984 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,918 | ₩48,918 | ₩48,704 | ₩48,824 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,797 | ₩49,091 | ₩48,797 | ₩49,024 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,051 | ₩49,492 | ₩49,051 | ₩49,212 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,492 | ₩49,546 | ₩49,118 | ₩49,131 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,238 | ₩49,681 | ₩49,078 | ₩49,078 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,399 | ₩49,399 | ₩48,938 | ₩49,145 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,652 | ₩49,652 | ₩49,171 | ₩49,407 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,866 | ₩49,974 | ₩49,270 | ₩49,372 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,318 | ₩49,813 | ₩49,318 | ₩49,746 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,557 | ₩49,452 | ₩48,557 | ₩49,345 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,690 | ₩48,796 | ₩48,477 | ₩48,477 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩49,011 | ₩49,011 | ₩48,690 | ₩48,730 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,984 | ₩49,230 | ₩48,958 | ₩48,958 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,744 | ₩48,964 | ₩48,704 | ₩48,811 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,396 | ₩48,864 | ₩48,396 | ₩48,824 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,570 | ₩48,637 | ₩48,290 | ₩48,290 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,143 | ₩48,784 | ₩48,143 | ₩48,463 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,410 | ₩48,730 | ₩48,410 | ₩48,610 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,236 | ₩48,570 | ₩48,236 | ₩48,383 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,354 | ₩48,335 | ₩47,354 | ₩48,263 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,186 | ₩47,488 | ₩47,114 | ₩47,261 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,406 | ₩47,482 | ₩46,406 | ₩47,261 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩46,993 | ₩47,194 | ₩46,178 | ₩46,205 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,766 | ₩46,826 | ₩46,526 | ₩46,713 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,345 | ₩46,887 | ₩46,345 | ₩46,699 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,448 | ₩47,448 | ₩46,536 | ₩46,599 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,541 | ₩47,833 | ₩47,448 | ₩47,515 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,303 | ₩48,503 | ₩47,768 | ₩47,862 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,249 | ₩48,530 | ₩48,249 | ₩48,410 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,782 | ₩48,249 | ₩47,782 | ₩48,102 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,875 | ₩47,895 | ₩47,421 | ₩47,768 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,740 | ₩47,493 | ₩46,713 | ₩47,461 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,461 | ₩47,608 | ₩46,940 | ₩46,940 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,207 | ₩47,600 | ₩47,108 | ₩47,515 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,194 | ₩47,448 | ₩47,181 | ₩47,181 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩47,996 | ₩47,996 | ₩47,273 | ₩47,755 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,755 | ₩48,009 | ₩47,476 | ₩47,915 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,648 | ₩48,203 | ₩47,648 | ₩47,702 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,597 | ₩48,597 | ₩47,743 | ₩47,929 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,931 | ₩48,931 | ₩48,570 | ₩48,584 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,332 | ₩49,345 | ₩48,971 | ₩49,141 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,439 | ₩49,439 | ₩48,971 | ₩48,971 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,757 | ₩49,051 | ₩48,597 | ₩48,991 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,864 | ₩48,999 | ₩48,585 | ₩48,610 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,523 | ₩49,065 | ₩48,523 | ₩48,971 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,263 | ₩48,584 | ₩48,143 | ₩48,490 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,601 | ₩48,009 | ₩47,601 | ₩47,915 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,223 | ₩48,237 | ₩47,528 | ₩47,728 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,330 | ₩48,498 | ₩47,809 | ₩48,009 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,780 | ₩48,169 | ₩46,780 | ₩47,929 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,408 | ₩47,492 | ₩47,140 | ₩47,341 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,316 | ₩48,316 | ₩46,913 | ₩46,940 | -2.85% | 2.3만 |
|---|