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 | ₩50,627 | ₩50,812 | ₩50,627 | ₩50,721 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,053 | ₩50,562 | ₩49,919 | ₩50,559 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,480 | ₩50,661 | ₩50,113 | ₩50,226 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,722 | ₩51,000 | ₩50,669 | ₩50,734 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,293 | ₩50,841 | ₩50,267 | ₩50,734 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,467 | ₩50,530 | ₩50,121 | ₩50,284 | -0.36% | 1만 |
| 2026.10.01 | ₩50,026 | ₩50,133 | ₩49,585 | ₩50,026 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,721 | ₩50,721 | ₩50,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,059 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,587 | ₩50,587 | ₩50,253 | ₩50,455 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,734 | ₩50,774 | ₩50,373 | ₩50,570 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,854 | ₩51,155 | ₩50,761 | ₩51,001 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,028 | ₩51,210 | ₩50,694 | ₩50,707 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,469 | ₩51,469 | ₩51,133 | ₩51,133 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,442 | ₩51,789 | ₩51,442 | ₩51,624 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,349 | ₩51,582 | ₩51,283 | ₩51,415 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,736 | ₩51,736 | ₩51,295 | ₩51,355 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,230 | ₩52,230 | ₩51,763 | ₩51,763 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,324 | ₩52,390 | ₩51,509 | ₩51,736 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,417 | ₩52,444 | ₩52,138 | ₩52,217 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,284 | ₩52,591 | ₩52,284 | ₩52,431 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,764 | ₩52,764 | ₩52,372 | ₩52,390 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,364 | ₩52,457 | ₩52,137 | ₩52,190 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,032 | ₩53,032 | ₩52,598 | ₩52,634 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,432 | ₩53,446 | ₩53,076 | ₩53,076 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,860 | ₩54,241 | ₩53,860 | ₩54,003 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,461 | ₩54,514 | ₩53,896 | ₩54,281 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,566 | ₩54,299 | ₩53,566 | ₩54,127 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,960 | ₩54,127 | ₩53,530 | ₩53,541 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,461 | ₩54,461 | ₩54,154 | ₩54,231 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,568 | ₩54,568 | ₩54,314 | ₩54,501 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,701 | ₩54,895 | ₩54,514 | ₩54,656 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,701 | ₩55,002 | ₩54,688 | ₩54,755 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,835 | ₩54,848 | ₩54,688 | ₩54,795 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,196 | ₩55,262 | ₩54,848 | ₩55,029 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,929 | ₩55,156 | ₩54,876 | ₩55,129 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,501 | ₩54,955 | ₩54,501 | ₩54,581 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,528 | ₩55,189 | ₩54,528 | ₩54,888 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,548 | ₩54,595 | ₩54,140 | ₩54,140 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,862 | ₩54,862 | ₩54,461 | ₩54,461 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,129 | ₩55,169 | ₩54,995 | ₩55,129 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,888 | ₩55,062 | ₩54,668 | ₩55,022 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,621 | ₩54,648 | ₩54,237 | ₩54,554 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,434 | ₩54,875 | ₩54,434 | ₩54,688 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,414 | ₩54,554 | ₩54,313 | ₩54,554 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,080 | ₩54,561 | ₩54,080 | ₩54,461 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,167 | ₩54,167 | ₩53,793 | ₩53,860 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,488 | ₩54,514 | ₩54,114 | ₩54,321 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,539 | ₩54,474 | ₩53,539 | ₩54,474 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,319 | ₩53,533 | ₩53,232 | ₩53,439 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,232 | ₩53,232 | ₩52,638 | ₩52,818 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,633 | ₩53,633 | ₩52,885 | ₩53,366 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,853 | ₩54,261 | ₩53,700 | ₩53,738 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,058 | ₩54,080 | ₩53,058 | ₩54,074 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,497 | ₩52,911 | ₩52,497 | ₩52,898 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,097 | ₩52,497 | ₩52,097 | ₩52,237 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,910 | ₩52,097 | ₩51,624 | ₩51,789 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,003 | ₩52,284 | ₩52,003 | ₩52,097 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,083 | ₩52,110 | ₩51,829 | ₩51,999 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,457 | ₩52,457 | ₩52,057 | ₩52,065 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,204 | ₩53,204 | ₩52,257 | ₩52,400 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,203 | ₩52,898 | ₩52,203 | ₩52,885 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,230 | ₩52,618 | ₩52,110 | ₩52,290 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,551 | ₩52,551 | ₩51,956 | ₩52,150 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,644 | ₩52,644 | ₩52,203 | ₩52,341 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,257 | ₩52,444 | ₩52,257 | ₩52,404 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,763 | ₩52,284 | ₩51,763 | ₩52,110 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,284 | ₩52,284 | ₩51,609 | ₩51,856 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,871 | ₩53,022 | ₩52,564 | ₩52,564 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,551 | ₩52,778 | ₩52,328 | ₩52,684 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,471 | ₩53,005 | ₩52,270 | ₩52,778 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,883 | ₩52,577 | ₩51,883 | ₩52,210 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩51,976 | ₩52,016 | ₩51,776 | ₩51,910 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,310 | ₩52,310 | ₩51,736 | ₩51,990 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,536 | ₩52,137 | ₩51,536 | ₩52,083 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,829 | ₩52,404 | ₩51,776 | ₩51,861 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,507 | ₩51,630 | ₩50,507 | ₩51,389 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,547 | ₩51,108 | ₩50,547 | ₩50,789 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,268 | ₩51,335 | ₩50,929 | ₩51,001 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,469 | ₩51,544 | ₩51,271 | ₩51,318 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,783 | ₩52,070 | ₩50,881 | ₩50,908 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,097 | ₩52,417 | ₩51,776 | ₩51,789 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,350 | ₩52,457 | ₩52,190 | ₩52,244 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,335 | ₩51,829 | ₩51,302 | ₩51,723 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,627 | ₩51,402 | ₩50,427 | ₩51,295 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,121 | ₩51,536 | ₩50,454 | ₩50,454 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,455 | ₩51,829 | ₩50,500 | ₩51,389 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,576 | ₩51,609 | ₩51,162 | ₩51,175 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,723 | ₩52,150 | ₩51,041 | ₩51,145 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,895 | ₩52,350 | ₩51,895 | ₩52,244 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,789 | ₩51,910 | ₩51,709 | ₩51,763 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,442 | ₩51,870 | ₩51,442 | ₩51,870 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,908 | ₩51,429 | ₩50,881 | ₩51,295 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩50,988 | ₩51,148 | ₩50,897 | ₩50,988 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,600 | ₩50,988 | ₩50,333 | ₩50,894 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,667 | ₩50,961 | ₩50,484 | ₩50,520 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,868 | ₩50,922 | ₩50,667 | ₩50,707 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,213 | ₩50,520 | ₩50,186 | ₩50,499 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,532 | ₩49,906 | ₩49,231 | ₩49,866 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,164 | ₩49,732 | ₩49,118 | ₩49,719 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,185 | ₩49,318 | ₩49,104 | ₩49,104 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,438 | ₩49,826 | ₩49,325 | ₩49,478 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,532 | ₩49,585 | ₩49,318 | ₩49,318 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,173 | ₩50,186 | ₩49,852 | ₩49,866 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,026 | ₩50,153 | ₩49,812 | ₩50,053 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,240 | ₩50,240 | ₩49,705 | ₩50,080 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,454 | ₩50,480 | ₩50,213 | ₩50,253 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,587 | ₩50,587 | ₩50,015 | ₩50,478 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,574 | ₩50,574 | ₩50,093 | ₩50,226 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,307 | ₩50,434 | ₩50,200 | ₩50,333 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,866 | ₩50,160 | ₩49,572 | ₩50,026 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,812 | ₩49,983 | ₩49,438 | ₩49,572 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,080 | ₩50,080 | ₩49,826 | ₩49,839 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,345 | ₩49,906 | ₩49,345 | ₩49,883 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,251 | ₩49,278 | ₩49,078 | ₩49,278 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,385 | ₩49,505 | ₩48,904 | ₩48,987 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,385 | ₩49,559 | ₩49,385 | ₩49,452 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,639 | ₩49,639 | ₩49,251 | ₩49,425 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,478 | ₩49,659 | ₩49,238 | ₩49,572 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,186 | ₩50,186 | ₩49,452 | ₩49,545 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩49,999 | ₩50,186 | ₩49,518 | ₩49,545 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,412 | ₩49,852 | ₩49,412 | ₩49,812 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,198 | ₩49,732 | ₩49,171 | ₩49,492 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,797 | ₩49,064 | ₩48,650 | ₩48,957 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,757 | ₩48,879 | ₩48,543 | ₩48,637 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,543 | ₩48,744 | ₩48,436 | ₩48,664 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,715 | ₩48,490 | ₩47,715 | ₩48,490 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,343 | ₩48,343 | ₩47,782 | ₩47,795 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,196 | ₩48,396 | ₩48,010 | ₩48,263 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,209 | ₩48,423 | ₩48,169 | ₩48,423 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,288 | ₩47,395 | ₩46,994 | ₩47,248 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,114 | ₩47,328 | ₩47,026 | ₩47,314 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,520 | ₩47,261 | ₩46,520 | ₩47,114 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,114 | ₩47,234 | ₩46,980 | ₩46,994 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,473 | ₩47,041 | ₩46,359 | ₩47,007 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,526 | ₩46,526 | ₩45,751 | ₩45,912 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,553 | ₩46,620 | ₩45,983 | ₩46,085 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,727 | ₩47,475 | ₩46,727 | ₩46,820 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,114 | ₩47,261 | ₩46,807 | ₩47,101 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,232 | ₩46,887 | ₩46,232 | ₩46,633 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,700 | ₩47,087 | ₩46,580 | ₩46,580 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,379 | ₩46,457 | ₩45,781 | ₩45,952 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,246 | ₩46,687 | ₩46,232 | ₩46,540 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,074 | ₩47,154 | ₩46,646 | ₩46,646 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,181 | ₩47,475 | ₩47,181 | ₩47,281 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,141 | ₩47,196 | ₩46,894 | ₩46,947 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,101 | ₩47,101 | ₩46,628 | ₩46,708 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,181 | ₩47,435 | ₩46,727 | ₩46,727 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,515 | ₩47,688 | ₩47,186 | ₩47,488 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,103 | ₩48,156 | ₩47,461 | ₩47,595 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,648 | ₩48,236 | ₩47,047 | ₩48,196 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,062 | ₩48,290 | ₩47,662 | ₩48,209 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,770 | ₩49,111 | ₩48,436 | ₩48,637 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,211 | ₩49,211 | ₩48,797 | ₩49,011 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,610 | ₩49,185 | ₩48,062 | ₩48,944 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,078 | ₩49,655 | ₩49,066 | ₩49,545 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,358 | ₩49,719 | ₩49,265 | ₩49,692 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,492 | ₩49,933 | ₩49,478 | ₩49,866 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,746 | ₩49,746 | ₩49,094 | ₩49,478 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,064 | ₩49,672 | ₩49,064 | ₩49,532 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,505 | ₩49,505 | ₩48,824 | ₩48,984 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,452 | ₩49,918 | ₩49,452 | ₩49,719 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,545 | ₩49,746 | ₩49,445 | ₩49,665 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,532 | ₩49,933 | ₩49,532 | ₩49,775 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,532 | ₩49,746 | ₩49,087 | ₩49,478 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,158 | ₩49,812 | ₩49,104 | ₩49,585 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,013 | ₩50,307 | ₩49,038 | ₩49,211 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩49,999 | ₩50,053 | ₩49,555 | ₩49,794 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩49,999 | ₩50,373 | ₩49,999 | ₩50,050 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,652 | ₩49,931 | ₩49,532 | ₩49,826 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,191 | ₩49,824 | ₩49,191 | ₩49,812 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,211 | ₩49,271 | ₩48,704 | ₩48,770 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩48,984 | ₩49,759 | ₩48,984 | ₩49,639 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,372 | ₩49,398 | ₩48,463 | ₩48,810 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,051 | ₩49,456 | ₩49,051 | ₩49,365 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,118 | ₩49,211 | ₩48,765 | ₩49,171 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,852 | ₩49,906 | ₩49,043 | ₩49,478 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,013 | ₩50,106 | ₩49,692 | ₩49,759 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,160 | ₩50,160 | ₩49,906 | ₩50,033 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,226 | ₩50,347 | ₩50,133 | ₩50,307 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,360 | ₩50,413 | ₩49,986 | ₩50,080 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,213 | ₩50,638 | ₩50,213 | ₩50,400 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,478 | ₩50,120 | ₩49,478 | ₩50,013 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,331 | ₩49,679 | ₩49,064 | ₩49,211 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,333 | ₩50,333 | ₩49,946 | ₩49,946 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,160 | ₩50,520 | ₩50,160 | ₩50,400 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,106 | ₩50,427 | ₩50,106 | ₩50,280 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,347 | ₩50,347 | ₩49,946 | ₩50,200 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,093 | ₩50,267 | ₩50,080 | ₩50,186 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,226 | ₩50,340 | ₩50,093 | ₩50,213 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,518 | ₩50,173 | ₩49,518 | ₩49,986 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,080 | ₩50,080 | ₩49,585 | ₩49,585 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,291 | ₩50,066 | ₩49,291 | ₩50,039 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,851 | ₩49,481 | ₩48,851 | ₩49,291 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,610 | ₩48,824 | ₩48,259 | ₩48,677 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,677 | ₩48,677 | ₩48,356 | ₩48,356 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,971 | ₩48,971 | ₩48,757 | ₩48,770 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,797 | ₩48,951 | ₩48,797 | ₩48,864 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,011 | ₩49,051 | ₩48,864 | ₩49,051 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,784 | ₩49,024 | ₩48,784 | ₩48,971 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,904 | ₩48,904 | ₩48,690 | ₩48,810 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,784 | ₩49,078 | ₩48,784 | ₩49,011 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,038 | ₩49,478 | ₩49,038 | ₩49,198 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,478 | ₩49,532 | ₩49,104 | ₩49,118 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,225 | ₩49,667 | ₩49,064 | ₩49,064 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,385 | ₩49,385 | ₩48,924 | ₩49,131 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,639 | ₩49,639 | ₩49,158 | ₩49,393 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,852 | ₩49,961 | ₩49,257 | ₩49,358 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,305 | ₩49,799 | ₩49,305 | ₩49,732 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,543 | ₩49,438 | ₩48,543 | ₩49,331 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,677 | ₩48,782 | ₩48,463 | ₩48,463 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩48,998 | ₩48,998 | ₩48,677 | ₩48,717 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,971 | ₩49,217 | ₩48,944 | ₩48,944 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,730 | ₩48,951 | ₩48,690 | ₩48,797 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,383 | ₩48,851 | ₩48,383 | ₩48,810 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,557 | ₩48,623 | ₩48,276 | ₩48,276 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,129 | ₩48,770 | ₩48,129 | ₩48,450 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,396 | ₩48,717 | ₩48,396 | ₩48,597 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,223 | ₩48,557 | ₩48,223 | ₩48,370 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,341 | ₩48,322 | ₩47,341 | ₩48,249 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,173 | ₩47,475 | ₩47,101 | ₩47,248 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,393 | ₩47,469 | ₩46,393 | ₩47,248 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩46,980 | ₩47,181 | ₩46,166 | ₩46,192 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,753 | ₩46,813 | ₩46,513 | ₩46,700 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,333 | ₩46,874 | ₩46,333 | ₩46,687 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,435 | ₩47,435 | ₩46,524 | ₩46,586 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,528 | ₩47,819 | ₩47,435 | ₩47,501 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,290 | ₩48,490 | ₩47,755 | ₩47,849 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,236 | ₩48,517 | ₩48,236 | ₩48,396 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,769 | ₩48,236 | ₩47,769 | ₩48,089 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,862 | ₩47,882 | ₩47,408 | ₩47,755 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,727 | ₩47,480 | ₩46,700 | ₩47,448 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,448 | ₩47,595 | ₩46,927 | ₩46,927 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,194 | ₩47,587 | ₩47,095 | ₩47,501 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,181 | ₩47,435 | ₩47,167 | ₩47,167 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩47,982 | ₩47,982 | ₩47,260 | ₩47,742 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,742 | ₩47,996 | ₩47,463 | ₩47,902 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,635 | ₩48,189 | ₩47,635 | ₩47,688 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,583 | ₩48,583 | ₩47,730 | ₩47,916 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,917 | ₩48,917 | ₩48,557 | ₩48,570 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,318 | ₩49,331 | ₩48,957 | ₩49,127 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,425 | ₩49,425 | ₩48,957 | ₩48,957 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,744 | ₩49,038 | ₩48,583 | ₩48,977 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,851 | ₩48,985 | ₩48,571 | ₩48,597 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,510 | ₩49,051 | ₩48,510 | ₩48,957 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,249 | ₩48,570 | ₩48,129 | ₩48,477 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,588 | ₩47,996 | ₩47,588 | ₩47,902 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,209 | ₩48,224 | ₩47,515 | ₩47,715 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,316 | ₩48,485 | ₩47,795 | ₩47,996 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,767 | ₩48,156 | ₩46,767 | ₩47,916 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,395 | ₩47,479 | ₩47,127 | ₩47,328 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,303 | ₩48,303 | ₩46,900 | ₩46,927 | -2.85% | 2.3만 |
|---|