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 | ₩50,590 | ₩50,774 | ₩50,590 | ₩50,683 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,016 | ₩50,525 | ₩49,883 | ₩50,522 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,443 | ₩50,623 | ₩50,076 | ₩50,190 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,685 | ₩50,962 | ₩50,631 | ₩50,697 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,256 | ₩50,804 | ₩50,230 | ₩50,697 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,430 | ₩50,493 | ₩50,084 | ₩50,247 | -0.36% | 1만 |
| 2026.10.01 | ₩49,989 | ₩50,096 | ₩49,549 | ₩49,989 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,683 | ₩50,683 | ₩50,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,023 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,550 | ₩50,550 | ₩50,216 | ₩50,418 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,697 | ₩50,737 | ₩50,336 | ₩50,533 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,817 | ₩51,117 | ₩50,724 | ₩50,964 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩50,991 | ₩51,172 | ₩50,657 | ₩50,670 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,431 | ₩51,431 | ₩51,096 | ₩51,096 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,404 | ₩51,751 | ₩51,404 | ₩51,586 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,311 | ₩51,544 | ₩51,245 | ₩51,378 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,698 | ₩51,698 | ₩51,257 | ₩51,318 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,192 | ₩52,192 | ₩51,725 | ₩51,725 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,285 | ₩52,352 | ₩51,471 | ₩51,698 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,379 | ₩52,405 | ₩52,100 | ₩52,179 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,245 | ₩52,552 | ₩52,245 | ₩52,392 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,726 | ₩52,726 | ₩52,333 | ₩52,352 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,325 | ₩52,419 | ₩52,098 | ₩52,152 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩52,993 | ₩52,993 | ₩52,559 | ₩52,595 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,393 | ₩53,407 | ₩53,037 | ₩53,037 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,820 | ₩54,201 | ₩53,820 | ₩53,963 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,421 | ₩54,474 | ₩53,856 | ₩54,241 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,527 | ₩54,260 | ₩53,527 | ₩54,087 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,920 | ₩54,087 | ₩53,491 | ₩53,501 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,421 | ₩54,421 | ₩54,114 | ₩54,191 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,528 | ₩54,528 | ₩54,274 | ₩54,461 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,661 | ₩54,855 | ₩54,474 | ₩54,616 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,661 | ₩54,962 | ₩54,648 | ₩54,715 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,795 | ₩54,808 | ₩54,648 | ₩54,755 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,155 | ₩55,222 | ₩54,808 | ₩54,988 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,888 | ₩55,115 | ₩54,836 | ₩55,088 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,461 | ₩54,915 | ₩54,461 | ₩54,541 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,488 | ₩55,148 | ₩54,488 | ₩54,848 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,508 | ₩54,555 | ₩54,101 | ₩54,101 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,821 | ₩54,821 | ₩54,421 | ₩54,421 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,088 | ₩55,128 | ₩54,955 | ₩55,088 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,848 | ₩55,022 | ₩54,628 | ₩54,982 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,581 | ₩54,608 | ₩54,197 | ₩54,514 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,394 | ₩54,835 | ₩54,394 | ₩54,648 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,374 | ₩54,514 | ₩54,273 | ₩54,514 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,041 | ₩54,521 | ₩54,041 | ₩54,421 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,127 | ₩54,127 | ₩53,754 | ₩53,820 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,448 | ₩54,474 | ₩54,074 | ₩54,281 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,500 | ₩54,434 | ₩53,500 | ₩54,434 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,280 | ₩53,493 | ₩53,193 | ₩53,400 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,193 | ₩53,193 | ₩52,599 | ₩52,779 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,593 | ₩53,593 | ₩52,846 | ₩53,326 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,814 | ₩54,221 | ₩53,660 | ₩53,699 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,019 | ₩54,041 | ₩53,019 | ₩54,034 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,459 | ₩52,873 | ₩52,459 | ₩52,859 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,058 | ₩52,459 | ₩52,058 | ₩52,199 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,871 | ₩52,058 | ₩51,586 | ₩51,751 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩51,965 | ₩52,245 | ₩51,965 | ₩52,058 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,045 | ₩52,072 | ₩51,791 | ₩51,961 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,419 | ₩52,419 | ₩52,018 | ₩52,026 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,165 | ₩53,165 | ₩52,219 | ₩52,361 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,165 | ₩52,859 | ₩52,165 | ₩52,846 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,192 | ₩52,579 | ₩52,072 | ₩52,252 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,512 | ₩52,512 | ₩51,918 | ₩52,112 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,606 | ₩52,606 | ₩52,165 | ₩52,303 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,219 | ₩52,405 | ₩52,219 | ₩52,365 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,725 | ₩52,245 | ₩51,725 | ₩52,072 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,245 | ₩52,245 | ₩51,571 | ₩51,818 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,833 | ₩52,983 | ₩52,526 | ₩52,526 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,512 | ₩52,739 | ₩52,289 | ₩52,646 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,432 | ₩52,966 | ₩52,232 | ₩52,739 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,845 | ₩52,539 | ₩51,845 | ₩52,172 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩51,938 | ₩51,978 | ₩51,738 | ₩51,871 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,272 | ₩52,272 | ₩51,698 | ₩51,952 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,498 | ₩52,098 | ₩51,498 | ₩52,045 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,791 | ₩52,365 | ₩51,738 | ₩51,823 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,470 | ₩51,593 | ₩50,470 | ₩51,351 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,510 | ₩51,071 | ₩50,510 | ₩50,752 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,231 | ₩51,298 | ₩50,892 | ₩50,964 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,431 | ₩51,506 | ₩51,233 | ₩51,280 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,745 | ₩52,032 | ₩50,844 | ₩50,870 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,058 | ₩52,379 | ₩51,738 | ₩51,751 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,312 | ₩52,419 | ₩52,152 | ₩52,205 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,298 | ₩51,791 | ₩51,264 | ₩51,685 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,590 | ₩51,364 | ₩50,390 | ₩51,257 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,084 | ₩51,498 | ₩50,417 | ₩50,417 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,418 | ₩51,791 | ₩50,463 | ₩51,351 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,538 | ₩51,571 | ₩51,124 | ₩51,137 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,685 | ₩52,112 | ₩51,004 | ₩51,108 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,857 | ₩52,312 | ₩51,857 | ₩52,205 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,751 | ₩51,871 | ₩51,671 | ₩51,725 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,404 | ₩51,831 | ₩51,404 | ₩51,831 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,870 | ₩51,391 | ₩50,844 | ₩51,257 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩50,950 | ₩51,111 | ₩50,860 | ₩50,950 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,563 | ₩50,950 | ₩50,296 | ₩50,857 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,630 | ₩50,924 | ₩50,447 | ₩50,483 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,830 | ₩50,885 | ₩50,630 | ₩50,670 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,176 | ₩50,483 | ₩50,150 | ₩50,462 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,495 | ₩49,869 | ₩49,195 | ₩49,829 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,128 | ₩49,696 | ₩49,082 | ₩49,682 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,148 | ₩49,282 | ₩49,068 | ₩49,068 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,402 | ₩49,789 | ₩49,289 | ₩49,442 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,495 | ₩49,549 | ₩49,282 | ₩49,282 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,136 | ₩50,150 | ₩49,816 | ₩49,829 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩49,989 | ₩50,116 | ₩49,776 | ₩50,016 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,203 | ₩50,203 | ₩49,669 | ₩50,043 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,417 | ₩50,443 | ₩50,176 | ₩50,216 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,550 | ₩50,550 | ₩49,979 | ₩50,441 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,537 | ₩50,537 | ₩50,056 | ₩50,190 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,270 | ₩50,397 | ₩50,163 | ₩50,296 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,829 | ₩50,123 | ₩49,536 | ₩49,989 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,776 | ₩49,947 | ₩49,402 | ₩49,536 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,043 | ₩50,043 | ₩49,789 | ₩49,803 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,309 | ₩49,869 | ₩49,309 | ₩49,847 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,215 | ₩49,242 | ₩49,042 | ₩49,242 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,349 | ₩49,469 | ₩48,868 | ₩48,951 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,349 | ₩49,522 | ₩49,349 | ₩49,415 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,602 | ₩49,602 | ₩49,215 | ₩49,389 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,442 | ₩49,622 | ₩49,202 | ₩49,536 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,150 | ₩50,150 | ₩49,415 | ₩49,509 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩49,963 | ₩50,150 | ₩49,482 | ₩49,509 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,375 | ₩49,816 | ₩49,375 | ₩49,776 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,162 | ₩49,696 | ₩49,135 | ₩49,455 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,761 | ₩49,028 | ₩48,615 | ₩48,922 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,721 | ₩48,843 | ₩48,508 | ₩48,601 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,508 | ₩48,708 | ₩48,401 | ₩48,628 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,680 | ₩48,454 | ₩47,680 | ₩48,454 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,307 | ₩48,307 | ₩47,747 | ₩47,760 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,161 | ₩48,361 | ₩47,975 | ₩48,227 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,174 | ₩48,388 | ₩48,134 | ₩48,388 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,253 | ₩47,360 | ₩46,959 | ₩47,213 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,079 | ₩47,293 | ₩46,991 | ₩47,280 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,485 | ₩47,226 | ₩46,485 | ₩47,079 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,079 | ₩47,200 | ₩46,946 | ₩46,959 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,439 | ₩47,006 | ₩46,325 | ₩46,973 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,492 | ₩46,492 | ₩45,718 | ₩45,878 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,519 | ₩46,586 | ₩45,949 | ₩46,052 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,692 | ₩47,440 | ₩46,692 | ₩46,786 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,079 | ₩47,226 | ₩46,772 | ₩47,066 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,198 | ₩46,853 | ₩46,198 | ₩46,599 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,666 | ₩47,053 | ₩46,546 | ₩46,546 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,345 | ₩46,423 | ₩45,747 | ₩45,918 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,212 | ₩46,652 | ₩46,198 | ₩46,505 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,039 | ₩47,119 | ₩46,612 | ₩46,612 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,146 | ₩47,440 | ₩47,146 | ₩47,246 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,106 | ₩47,161 | ₩46,859 | ₩46,913 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,066 | ₩47,066 | ₩46,594 | ₩46,674 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,146 | ₩47,400 | ₩46,692 | ₩46,692 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,480 | ₩47,653 | ₩47,152 | ₩47,453 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,067 | ₩48,121 | ₩47,427 | ₩47,560 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,613 | ₩48,201 | ₩47,013 | ₩48,161 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,027 | ₩48,254 | ₩47,627 | ₩48,174 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,735 | ₩49,075 | ₩48,401 | ₩48,601 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,175 | ₩49,175 | ₩48,761 | ₩48,975 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,574 | ₩49,148 | ₩48,027 | ₩48,908 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,042 | ₩49,618 | ₩49,030 | ₩49,509 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,322 | ₩49,682 | ₩49,229 | ₩49,656 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,455 | ₩49,896 | ₩49,442 | ₩49,829 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,709 | ₩49,709 | ₩49,058 | ₩49,442 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,028 | ₩49,636 | ₩49,028 | ₩49,495 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,469 | ₩49,469 | ₩48,788 | ₩48,948 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,415 | ₩49,881 | ₩49,415 | ₩49,682 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,509 | ₩49,709 | ₩49,409 | ₩49,629 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,495 | ₩49,896 | ₩49,495 | ₩49,738 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,495 | ₩49,709 | ₩49,051 | ₩49,442 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,122 | ₩49,776 | ₩49,068 | ₩49,549 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩49,976 | ₩50,270 | ₩49,002 | ₩49,175 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩49,963 | ₩50,016 | ₩49,518 | ₩49,757 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩49,963 | ₩50,336 | ₩49,963 | ₩50,013 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,616 | ₩49,895 | ₩49,495 | ₩49,789 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,155 | ₩49,788 | ₩49,155 | ₩49,776 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,175 | ₩49,235 | ₩48,668 | ₩48,735 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩48,948 | ₩49,722 | ₩48,948 | ₩49,602 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,335 | ₩49,362 | ₩48,428 | ₩48,775 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,015 | ₩49,419 | ₩49,015 | ₩49,329 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,082 | ₩49,175 | ₩48,729 | ₩49,135 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,816 | ₩49,869 | ₩49,007 | ₩49,442 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩49,976 | ₩50,069 | ₩49,656 | ₩49,722 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,123 | ₩50,123 | ₩49,869 | ₩49,996 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,190 | ₩50,310 | ₩50,096 | ₩50,270 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,323 | ₩50,376 | ₩49,949 | ₩50,043 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,176 | ₩50,601 | ₩50,176 | ₩50,363 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,442 | ₩50,083 | ₩49,442 | ₩49,976 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,295 | ₩49,642 | ₩49,028 | ₩49,175 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,296 | ₩50,296 | ₩49,909 | ₩49,909 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,123 | ₩50,483 | ₩50,123 | ₩50,363 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,069 | ₩50,390 | ₩50,069 | ₩50,243 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,310 | ₩50,310 | ₩49,909 | ₩50,163 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,056 | ₩50,230 | ₩50,043 | ₩50,150 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,190 | ₩50,303 | ₩50,056 | ₩50,176 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,482 | ₩50,136 | ₩49,482 | ₩49,949 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,043 | ₩50,043 | ₩49,549 | ₩49,549 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,255 | ₩50,029 | ₩49,255 | ₩50,003 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,815 | ₩49,445 | ₩48,815 | ₩49,255 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,574 | ₩48,788 | ₩48,223 | ₩48,641 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,641 | ₩48,641 | ₩48,321 | ₩48,321 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,935 | ₩48,935 | ₩48,721 | ₩48,735 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,761 | ₩48,915 | ₩48,761 | ₩48,828 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩48,975 | ₩49,015 | ₩48,828 | ₩49,015 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,748 | ₩48,988 | ₩48,748 | ₩48,935 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,868 | ₩48,868 | ₩48,655 | ₩48,775 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,748 | ₩49,042 | ₩48,748 | ₩48,975 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,002 | ₩49,442 | ₩49,002 | ₩49,162 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,442 | ₩49,495 | ₩49,068 | ₩49,082 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,188 | ₩49,630 | ₩49,028 | ₩49,028 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,349 | ₩49,349 | ₩48,888 | ₩49,095 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,602 | ₩49,602 | ₩49,122 | ₩49,357 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,816 | ₩49,924 | ₩49,221 | ₩49,322 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,269 | ₩49,762 | ₩49,269 | ₩49,696 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,508 | ₩49,402 | ₩48,508 | ₩49,295 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,641 | ₩48,747 | ₩48,428 | ₩48,428 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩48,962 | ₩48,962 | ₩48,641 | ₩48,681 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,935 | ₩49,180 | ₩48,908 | ₩48,908 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,695 | ₩48,915 | ₩48,655 | ₩48,761 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,348 | ₩48,815 | ₩48,348 | ₩48,775 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,521 | ₩48,588 | ₩48,241 | ₩48,241 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,094 | ₩48,735 | ₩48,094 | ₩48,414 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,361 | ₩48,681 | ₩48,361 | ₩48,561 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,187 | ₩48,521 | ₩48,187 | ₩48,334 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,306 | ₩48,286 | ₩47,306 | ₩48,214 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,138 | ₩47,440 | ₩47,066 | ₩47,213 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,359 | ₩47,435 | ₩46,359 | ₩47,213 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩46,946 | ₩47,146 | ₩46,132 | ₩46,158 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,719 | ₩46,779 | ₩46,479 | ₩46,666 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,299 | ₩46,839 | ₩46,299 | ₩46,652 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,400 | ₩47,400 | ₩46,489 | ₩46,552 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,493 | ₩47,784 | ₩47,400 | ₩47,467 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,254 | ₩48,454 | ₩47,720 | ₩47,814 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,201 | ₩48,481 | ₩48,201 | ₩48,361 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,734 | ₩48,201 | ₩47,734 | ₩48,054 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,827 | ₩47,847 | ₩47,373 | ₩47,720 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,692 | ₩47,445 | ₩46,666 | ₩47,413 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,413 | ₩47,560 | ₩46,893 | ₩46,893 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,160 | ₩47,552 | ₩47,061 | ₩47,467 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,146 | ₩47,400 | ₩47,133 | ₩47,133 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩47,947 | ₩47,947 | ₩47,225 | ₩47,707 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,707 | ₩47,960 | ₩47,428 | ₩47,867 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,600 | ₩48,154 | ₩47,600 | ₩47,653 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,548 | ₩48,548 | ₩47,695 | ₩47,880 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,881 | ₩48,881 | ₩48,521 | ₩48,534 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,282 | ₩49,295 | ₩48,922 | ₩49,091 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,389 | ₩49,389 | ₩48,922 | ₩48,922 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,708 | ₩49,002 | ₩48,548 | ₩48,942 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,815 | ₩48,950 | ₩48,536 | ₩48,561 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,474 | ₩49,015 | ₩48,474 | ₩48,922 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,214 | ₩48,534 | ₩48,094 | ₩48,441 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,553 | ₩47,960 | ₩47,553 | ₩47,867 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,174 | ₩48,189 | ₩47,480 | ₩47,680 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,281 | ₩48,449 | ₩47,760 | ₩47,960 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,732 | ₩48,121 | ₩46,732 | ₩47,880 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,360 | ₩47,444 | ₩47,093 | ₩47,293 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,267 | ₩48,267 | ₩46,866 | ₩46,893 | -2.85% | 2.3만 |
|---|