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 | ₩50,630 | ₩50,814 | ₩50,630 | ₩50,723 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,055 | ₩50,564 | ₩49,922 | ₩50,562 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,483 | ₩50,663 | ₩50,116 | ₩50,229 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,725 | ₩51,003 | ₩50,671 | ₩50,737 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,296 | ₩50,844 | ₩50,269 | ₩50,737 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,470 | ₩50,532 | ₩50,124 | ₩50,287 | -0.36% | 1만 |
| 2026.10.01 | ₩50,029 | ₩50,136 | ₩49,588 | ₩50,029 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,723 | ₩50,723 | ₩50,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,062 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,590 | ₩50,590 | ₩50,256 | ₩50,458 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,737 | ₩50,777 | ₩50,376 | ₩50,572 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,857 | ₩51,158 | ₩50,763 | ₩51,004 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,031 | ₩51,212 | ₩50,697 | ₩50,710 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,471 | ₩51,471 | ₩51,136 | ₩51,136 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,445 | ₩51,792 | ₩51,445 | ₩51,626 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,351 | ₩51,585 | ₩51,286 | ₩51,418 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,739 | ₩51,739 | ₩51,298 | ₩51,358 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,233 | ₩52,233 | ₩51,765 | ₩51,765 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,326 | ₩52,393 | ₩51,512 | ₩51,739 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,420 | ₩52,447 | ₩52,141 | ₩52,220 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,286 | ₩52,594 | ₩52,286 | ₩52,433 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,767 | ₩52,767 | ₩52,375 | ₩52,393 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,366 | ₩52,460 | ₩52,139 | ₩52,193 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,034 | ₩53,034 | ₩52,600 | ₩52,636 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,435 | ₩53,449 | ₩53,079 | ₩53,079 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,863 | ₩54,243 | ₩53,863 | ₩54,006 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,464 | ₩54,517 | ₩53,899 | ₩54,283 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,569 | ₩54,302 | ₩53,569 | ₩54,130 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,963 | ₩54,130 | ₩53,533 | ₩53,543 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,464 | ₩54,464 | ₩54,157 | ₩54,234 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,571 | ₩54,571 | ₩54,317 | ₩54,504 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,704 | ₩54,898 | ₩54,517 | ₩54,659 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,704 | ₩55,005 | ₩54,691 | ₩54,758 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,838 | ₩54,851 | ₩54,691 | ₩54,798 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,199 | ₩55,265 | ₩54,851 | ₩55,032 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,931 | ₩55,158 | ₩54,879 | ₩55,132 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,504 | ₩54,958 | ₩54,504 | ₩54,584 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,531 | ₩55,192 | ₩54,531 | ₩54,891 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,551 | ₩54,597 | ₩54,143 | ₩54,143 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,865 | ₩54,865 | ₩54,464 | ₩54,464 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,132 | ₩55,172 | ₩54,998 | ₩55,132 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,891 | ₩55,065 | ₩54,671 | ₩55,025 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,624 | ₩54,651 | ₩54,239 | ₩54,557 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,437 | ₩54,878 | ₩54,437 | ₩54,691 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,417 | ₩54,557 | ₩54,316 | ₩54,557 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,083 | ₩54,564 | ₩54,083 | ₩54,464 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,170 | ₩54,170 | ₩53,796 | ₩53,863 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,491 | ₩54,517 | ₩54,116 | ₩54,324 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,542 | ₩54,477 | ₩53,542 | ₩54,477 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,322 | ₩53,535 | ₩53,235 | ₩53,442 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,235 | ₩53,235 | ₩52,640 | ₩52,821 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,636 | ₩53,636 | ₩52,887 | ₩53,368 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,856 | ₩54,263 | ₩53,702 | ₩53,741 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,061 | ₩54,083 | ₩53,061 | ₩54,076 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,500 | ₩52,914 | ₩52,500 | ₩52,901 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,099 | ₩52,500 | ₩52,099 | ₩52,240 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,912 | ₩52,099 | ₩51,626 | ₩51,792 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,006 | ₩52,286 | ₩52,006 | ₩52,099 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,086 | ₩52,113 | ₩51,832 | ₩52,002 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,460 | ₩52,460 | ₩52,059 | ₩52,067 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,207 | ₩53,207 | ₩52,260 | ₩52,403 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,206 | ₩52,901 | ₩52,206 | ₩52,887 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,233 | ₩52,620 | ₩52,113 | ₩52,293 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,554 | ₩52,554 | ₩51,959 | ₩52,153 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,647 | ₩52,647 | ₩52,206 | ₩52,344 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,260 | ₩52,447 | ₩52,260 | ₩52,407 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,765 | ₩52,286 | ₩51,765 | ₩52,113 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,286 | ₩52,286 | ₩51,612 | ₩51,859 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,874 | ₩53,025 | ₩52,567 | ₩52,567 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,554 | ₩52,781 | ₩52,330 | ₩52,687 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,473 | ₩53,008 | ₩52,273 | ₩52,781 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,886 | ₩52,580 | ₩51,886 | ₩52,213 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩51,979 | ₩52,019 | ₩51,779 | ₩51,912 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,313 | ₩52,313 | ₩51,739 | ₩51,992 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,538 | ₩52,139 | ₩51,538 | ₩52,086 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,832 | ₩52,407 | ₩51,779 | ₩51,864 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,510 | ₩51,633 | ₩50,510 | ₩51,391 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,550 | ₩51,111 | ₩50,550 | ₩50,791 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,271 | ₩51,338 | ₩50,932 | ₩51,004 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,471 | ₩51,546 | ₩51,274 | ₩51,321 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,785 | ₩52,073 | ₩50,884 | ₩50,910 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,099 | ₩52,420 | ₩51,779 | ₩51,792 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,353 | ₩52,460 | ₩52,193 | ₩52,246 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,338 | ₩51,832 | ₩51,304 | ₩51,725 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,630 | ₩51,405 | ₩50,429 | ₩51,298 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,124 | ₩51,538 | ₩50,456 | ₩50,456 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,458 | ₩51,832 | ₩50,503 | ₩51,391 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,578 | ₩51,612 | ₩51,164 | ₩51,178 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,725 | ₩52,153 | ₩51,044 | ₩51,148 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,898 | ₩52,353 | ₩51,898 | ₩52,246 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,792 | ₩51,912 | ₩51,712 | ₩51,765 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,445 | ₩51,872 | ₩51,445 | ₩51,872 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,910 | ₩51,431 | ₩50,884 | ₩51,298 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩50,991 | ₩51,151 | ₩50,900 | ₩50,991 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,603 | ₩50,991 | ₩50,336 | ₩50,897 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,670 | ₩50,964 | ₩50,487 | ₩50,523 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,870 | ₩50,925 | ₩50,670 | ₩50,710 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,216 | ₩50,523 | ₩50,189 | ₩50,502 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,534 | ₩49,908 | ₩49,234 | ₩49,868 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,167 | ₩49,735 | ₩49,120 | ₩49,721 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,187 | ₩49,321 | ₩49,107 | ₩49,107 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,441 | ₩49,828 | ₩49,327 | ₩49,481 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,534 | ₩49,588 | ₩49,321 | ₩49,321 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,176 | ₩50,189 | ₩49,855 | ₩49,868 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,029 | ₩50,156 | ₩49,815 | ₩50,055 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,242 | ₩50,242 | ₩49,708 | ₩50,082 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,456 | ₩50,483 | ₩50,216 | ₩50,256 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,590 | ₩50,590 | ₩50,018 | ₩50,480 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,576 | ₩50,576 | ₩50,096 | ₩50,229 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,309 | ₩50,436 | ₩50,202 | ₩50,336 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,868 | ₩50,162 | ₩49,575 | ₩50,029 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,815 | ₩49,986 | ₩49,441 | ₩49,575 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,082 | ₩50,082 | ₩49,828 | ₩49,842 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,347 | ₩49,908 | ₩49,347 | ₩49,886 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,254 | ₩49,281 | ₩49,080 | ₩49,281 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,387 | ₩49,508 | ₩48,907 | ₩48,989 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,387 | ₩49,561 | ₩49,387 | ₩49,454 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,641 | ₩49,641 | ₩49,254 | ₩49,428 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,481 | ₩49,661 | ₩49,241 | ₩49,575 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,189 | ₩50,189 | ₩49,454 | ₩49,548 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩50,002 | ₩50,189 | ₩49,521 | ₩49,548 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,414 | ₩49,855 | ₩49,414 | ₩49,815 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,200 | ₩49,735 | ₩49,174 | ₩49,494 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,800 | ₩49,067 | ₩48,653 | ₩48,960 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,760 | ₩48,881 | ₩48,546 | ₩48,639 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,546 | ₩48,746 | ₩48,439 | ₩48,666 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,718 | ₩48,492 | ₩47,718 | ₩48,492 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,345 | ₩48,345 | ₩47,784 | ₩47,798 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,199 | ₩48,399 | ₩48,013 | ₩48,265 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,212 | ₩48,426 | ₩48,172 | ₩48,426 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,290 | ₩47,397 | ₩46,996 | ₩47,250 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,116 | ₩47,330 | ₩47,028 | ₩47,317 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,522 | ₩47,263 | ₩46,522 | ₩47,116 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,116 | ₩47,237 | ₩46,983 | ₩46,996 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,475 | ₩47,043 | ₩46,362 | ₩47,010 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,529 | ₩46,529 | ₩45,754 | ₩45,914 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,555 | ₩46,622 | ₩45,985 | ₩46,088 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,729 | ₩47,477 | ₩46,729 | ₩46,823 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,116 | ₩47,263 | ₩46,809 | ₩47,103 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,235 | ₩46,889 | ₩46,235 | ₩46,636 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,702 | ₩47,090 | ₩46,582 | ₩46,582 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,382 | ₩46,459 | ₩45,783 | ₩45,954 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,248 | ₩46,689 | ₩46,235 | ₩46,542 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,076 | ₩47,157 | ₩46,649 | ₩46,649 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,183 | ₩47,477 | ₩47,183 | ₩47,283 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,143 | ₩47,198 | ₩46,896 | ₩46,950 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,103 | ₩47,103 | ₩46,630 | ₩46,710 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,183 | ₩47,437 | ₩46,729 | ₩46,729 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,517 | ₩47,691 | ₩47,189 | ₩47,491 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,105 | ₩48,158 | ₩47,464 | ₩47,597 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,651 | ₩48,239 | ₩47,050 | ₩48,199 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,065 | ₩48,292 | ₩47,664 | ₩48,212 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,773 | ₩49,114 | ₩48,439 | ₩48,639 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,214 | ₩49,214 | ₩48,800 | ₩49,013 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,613 | ₩49,187 | ₩48,065 | ₩48,947 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,080 | ₩49,657 | ₩49,068 | ₩49,548 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,361 | ₩49,721 | ₩49,267 | ₩49,695 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,494 | ₩49,935 | ₩49,481 | ₩49,868 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,748 | ₩49,748 | ₩49,096 | ₩49,481 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,067 | ₩49,675 | ₩49,067 | ₩49,534 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,508 | ₩49,508 | ₩48,826 | ₩48,987 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,454 | ₩49,920 | ₩49,454 | ₩49,721 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,548 | ₩49,748 | ₩49,448 | ₩49,668 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,534 | ₩49,935 | ₩49,534 | ₩49,778 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,534 | ₩49,748 | ₩49,090 | ₩49,481 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,160 | ₩49,815 | ₩49,107 | ₩49,588 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,015 | ₩50,309 | ₩49,040 | ₩49,214 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩50,002 | ₩50,055 | ₩49,557 | ₩49,796 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩50,002 | ₩50,376 | ₩50,002 | ₩50,053 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,655 | ₩49,934 | ₩49,534 | ₩49,828 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,194 | ₩49,827 | ₩49,194 | ₩49,815 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,214 | ₩49,274 | ₩48,706 | ₩48,773 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩48,987 | ₩49,762 | ₩48,987 | ₩49,641 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,374 | ₩49,401 | ₩48,466 | ₩48,813 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,054 | ₩49,458 | ₩49,054 | ₩49,367 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,120 | ₩49,214 | ₩48,768 | ₩49,174 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,855 | ₩49,908 | ₩49,045 | ₩49,481 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,015 | ₩50,109 | ₩49,695 | ₩49,762 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,162 | ₩50,162 | ₩49,908 | ₩50,035 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,229 | ₩50,349 | ₩50,136 | ₩50,309 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,363 | ₩50,416 | ₩49,989 | ₩50,082 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,216 | ₩50,641 | ₩50,216 | ₩50,403 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,481 | ₩50,122 | ₩49,481 | ₩50,015 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,334 | ₩49,681 | ₩49,067 | ₩49,214 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,336 | ₩50,336 | ₩49,949 | ₩49,949 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,162 | ₩50,523 | ₩50,162 | ₩50,403 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,109 | ₩50,429 | ₩50,109 | ₩50,283 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,349 | ₩50,349 | ₩49,949 | ₩50,202 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,096 | ₩50,269 | ₩50,082 | ₩50,189 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,229 | ₩50,343 | ₩50,096 | ₩50,216 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,521 | ₩50,176 | ₩49,521 | ₩49,989 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,082 | ₩50,082 | ₩49,588 | ₩49,588 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,294 | ₩50,069 | ₩49,294 | ₩50,042 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,853 | ₩49,484 | ₩48,853 | ₩49,294 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,613 | ₩48,826 | ₩48,261 | ₩48,679 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,679 | ₩48,679 | ₩48,359 | ₩48,359 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,973 | ₩48,973 | ₩48,760 | ₩48,773 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,800 | ₩48,953 | ₩48,800 | ₩48,866 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,013 | ₩49,054 | ₩48,866 | ₩49,054 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,786 | ₩49,027 | ₩48,786 | ₩48,973 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,907 | ₩48,907 | ₩48,693 | ₩48,813 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,786 | ₩49,080 | ₩48,786 | ₩49,013 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,040 | ₩49,481 | ₩49,040 | ₩49,200 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,481 | ₩49,534 | ₩49,107 | ₩49,120 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,227 | ₩49,669 | ₩49,067 | ₩49,067 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,387 | ₩49,387 | ₩48,927 | ₩49,134 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,641 | ₩49,641 | ₩49,160 | ₩49,396 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,855 | ₩49,963 | ₩49,259 | ₩49,361 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,307 | ₩49,802 | ₩49,307 | ₩49,735 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,546 | ₩49,441 | ₩48,546 | ₩49,334 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,679 | ₩48,785 | ₩48,466 | ₩48,466 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩49,000 | ₩49,000 | ₩48,679 | ₩48,720 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,973 | ₩49,219 | ₩48,947 | ₩48,947 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,733 | ₩48,953 | ₩48,693 | ₩48,800 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,386 | ₩48,853 | ₩48,386 | ₩48,813 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,559 | ₩48,626 | ₩48,279 | ₩48,279 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,132 | ₩48,773 | ₩48,132 | ₩48,452 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,399 | ₩48,720 | ₩48,399 | ₩48,599 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,225 | ₩48,559 | ₩48,225 | ₩48,372 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,344 | ₩48,324 | ₩47,344 | ₩48,252 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,175 | ₩47,477 | ₩47,103 | ₩47,250 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,395 | ₩47,472 | ₩46,395 | ₩47,250 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩46,983 | ₩47,183 | ₩46,168 | ₩46,195 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,756 | ₩46,816 | ₩46,515 | ₩46,702 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,335 | ₩46,876 | ₩46,335 | ₩46,689 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,437 | ₩47,437 | ₩46,526 | ₩46,589 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,531 | ₩47,822 | ₩47,437 | ₩47,504 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,292 | ₩48,492 | ₩47,758 | ₩47,851 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,239 | ₩48,519 | ₩48,239 | ₩48,399 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,771 | ₩48,239 | ₩47,771 | ₩48,092 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,865 | ₩47,885 | ₩47,410 | ₩47,758 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,729 | ₩47,483 | ₩46,702 | ₩47,450 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,450 | ₩47,597 | ₩46,929 | ₩46,929 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,197 | ₩47,589 | ₩47,098 | ₩47,504 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,183 | ₩47,437 | ₩47,170 | ₩47,170 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩47,985 | ₩47,985 | ₩47,262 | ₩47,744 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,744 | ₩47,998 | ₩47,465 | ₩47,905 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,637 | ₩48,192 | ₩47,637 | ₩47,691 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,586 | ₩48,586 | ₩47,732 | ₩47,918 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,920 | ₩48,920 | ₩48,559 | ₩48,573 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,321 | ₩49,334 | ₩48,960 | ₩49,130 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,428 | ₩49,428 | ₩48,960 | ₩48,960 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,746 | ₩49,040 | ₩48,586 | ₩48,980 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,853 | ₩48,988 | ₩48,574 | ₩48,599 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,512 | ₩49,054 | ₩48,512 | ₩48,960 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,252 | ₩48,573 | ₩48,132 | ₩48,479 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,591 | ₩47,998 | ₩47,591 | ₩47,905 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,212 | ₩48,227 | ₩47,517 | ₩47,718 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,319 | ₩48,487 | ₩47,798 | ₩47,998 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,769 | ₩48,158 | ₩46,769 | ₩47,918 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,397 | ₩47,481 | ₩47,130 | ₩47,330 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,305 | ₩48,305 | ₩46,903 | ₩46,929 | -2.85% | 2.3만 |
|---|