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 | ₩50,586 | ₩50,770 | ₩50,586 | ₩50,679 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,012 | ₩50,520 | ₩49,878 | ₩50,518 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,439 | ₩50,619 | ₩50,072 | ₩50,185 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,681 | ₩50,958 | ₩50,627 | ₩50,693 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,252 | ₩50,799 | ₩50,226 | ₩50,693 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,426 | ₩50,488 | ₩50,080 | ₩50,243 | -0.36% | 1만 |
| 2026.10.01 | ₩49,985 | ₩50,092 | ₩49,545 | ₩49,985 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,679 | ₩50,679 | ₩50,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,019 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,546 | ₩50,546 | ₩50,212 | ₩50,414 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,693 | ₩50,733 | ₩50,332 | ₩50,528 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,813 | ₩51,113 | ₩50,719 | ₩50,960 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩50,986 | ₩51,168 | ₩50,653 | ₩50,666 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,427 | ₩51,427 | ₩51,092 | ₩51,092 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,400 | ₩51,747 | ₩51,400 | ₩51,582 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,307 | ₩51,540 | ₩51,241 | ₩51,373 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,694 | ₩51,694 | ₩51,253 | ₩51,313 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,188 | ₩52,188 | ₩51,720 | ₩51,720 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,281 | ₩52,348 | ₩51,467 | ₩51,694 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,374 | ₩52,401 | ₩52,095 | ₩52,174 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,241 | ₩52,548 | ₩52,241 | ₩52,388 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,721 | ₩52,721 | ₩52,329 | ₩52,348 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,321 | ₩52,414 | ₩52,094 | ₩52,148 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩52,988 | ₩52,988 | ₩52,555 | ₩52,591 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,389 | ₩53,402 | ₩53,032 | ₩53,032 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,816 | ₩54,196 | ₩53,816 | ₩53,959 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,417 | ₩54,470 | ₩53,852 | ₩54,236 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,522 | ₩54,255 | ₩53,522 | ₩54,083 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,916 | ₩54,083 | ₩53,486 | ₩53,497 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,417 | ₩54,417 | ₩54,110 | ₩54,187 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,523 | ₩54,523 | ₩54,270 | ₩54,457 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,657 | ₩54,850 | ₩54,470 | ₩54,611 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,657 | ₩54,957 | ₩54,643 | ₩54,710 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,790 | ₩54,804 | ₩54,643 | ₩54,750 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,151 | ₩55,217 | ₩54,804 | ₩54,984 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,884 | ₩55,111 | ₩54,832 | ₩55,084 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,457 | ₩54,910 | ₩54,457 | ₩54,537 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,483 | ₩55,144 | ₩54,483 | ₩54,844 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,503 | ₩54,550 | ₩54,096 | ₩54,096 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,817 | ₩54,817 | ₩54,417 | ₩54,417 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,084 | ₩55,124 | ₩54,950 | ₩55,084 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,844 | ₩55,017 | ₩54,623 | ₩54,977 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,577 | ₩54,603 | ₩54,192 | ₩54,510 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,390 | ₩54,830 | ₩54,390 | ₩54,643 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,370 | ₩54,510 | ₩54,268 | ₩54,510 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,036 | ₩54,517 | ₩54,036 | ₩54,417 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,123 | ₩54,123 | ₩53,749 | ₩53,816 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,443 | ₩54,470 | ₩54,070 | ₩54,276 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,496 | ₩54,430 | ₩53,496 | ₩54,430 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,275 | ₩53,489 | ₩53,189 | ₩53,395 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,189 | ₩53,189 | ₩52,595 | ₩52,775 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,589 | ₩53,589 | ₩52,842 | ₩53,322 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,809 | ₩54,216 | ₩53,656 | ₩53,694 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,015 | ₩54,036 | ₩53,015 | ₩54,029 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,454 | ₩52,868 | ₩52,454 | ₩52,855 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,054 | ₩52,454 | ₩52,054 | ₩52,194 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,867 | ₩52,054 | ₩51,582 | ₩51,747 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩51,961 | ₩52,241 | ₩51,961 | ₩52,054 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,041 | ₩52,067 | ₩51,787 | ₩51,957 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,414 | ₩52,414 | ₩52,014 | ₩52,022 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,161 | ₩53,161 | ₩52,214 | ₩52,357 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,161 | ₩52,855 | ₩52,161 | ₩52,842 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,188 | ₩52,575 | ₩52,067 | ₩52,248 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,508 | ₩52,508 | ₩51,914 | ₩52,107 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,601 | ₩52,601 | ₩52,161 | ₩52,298 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,214 | ₩52,401 | ₩52,214 | ₩52,361 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,720 | ₩52,241 | ₩51,720 | ₩52,067 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,241 | ₩52,241 | ₩51,567 | ₩51,814 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,828 | ₩52,979 | ₩52,521 | ₩52,521 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,508 | ₩52,735 | ₩52,285 | ₩52,641 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,428 | ₩52,962 | ₩52,228 | ₩52,735 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,841 | ₩52,535 | ₩51,841 | ₩52,168 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩51,934 | ₩51,974 | ₩51,734 | ₩51,867 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,268 | ₩52,268 | ₩51,694 | ₩51,947 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,494 | ₩52,094 | ₩51,494 | ₩52,041 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,787 | ₩52,361 | ₩51,734 | ₩51,819 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,466 | ₩51,588 | ₩50,466 | ₩51,347 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,506 | ₩51,066 | ₩50,506 | ₩50,747 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,227 | ₩51,293 | ₩50,888 | ₩50,960 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,427 | ₩51,502 | ₩51,229 | ₩51,276 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,740 | ₩52,027 | ₩50,839 | ₩50,866 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,054 | ₩52,374 | ₩51,734 | ₩51,747 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,308 | ₩52,414 | ₩52,148 | ₩52,201 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,293 | ₩51,787 | ₩51,260 | ₩51,680 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,586 | ₩51,360 | ₩50,386 | ₩51,253 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,080 | ₩51,494 | ₩50,412 | ₩50,412 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,413 | ₩51,787 | ₩50,459 | ₩51,347 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,534 | ₩51,567 | ₩51,120 | ₩51,133 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,680 | ₩52,107 | ₩51,000 | ₩51,104 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,853 | ₩52,308 | ₩51,853 | ₩52,201 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,747 | ₩51,867 | ₩51,667 | ₩51,720 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,400 | ₩51,827 | ₩51,400 | ₩51,827 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,866 | ₩51,387 | ₩50,839 | ₩51,253 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩50,946 | ₩51,106 | ₩50,856 | ₩50,946 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,559 | ₩50,946 | ₩50,292 | ₩50,853 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,626 | ₩50,920 | ₩50,443 | ₩50,479 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,826 | ₩50,881 | ₩50,626 | ₩50,666 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,172 | ₩50,479 | ₩50,145 | ₩50,458 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,491 | ₩49,865 | ₩49,191 | ₩49,825 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,124 | ₩49,692 | ₩49,078 | ₩49,678 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,144 | ₩49,278 | ₩49,064 | ₩49,064 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,398 | ₩49,785 | ₩49,285 | ₩49,438 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,491 | ₩49,545 | ₩49,278 | ₩49,278 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,132 | ₩50,145 | ₩49,812 | ₩49,825 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩49,985 | ₩50,112 | ₩49,772 | ₩50,012 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,199 | ₩50,199 | ₩49,665 | ₩50,039 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,412 | ₩50,439 | ₩50,172 | ₩50,212 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,546 | ₩50,546 | ₩49,975 | ₩50,436 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,533 | ₩50,533 | ₩50,052 | ₩50,185 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,266 | ₩50,392 | ₩50,159 | ₩50,292 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,825 | ₩50,119 | ₩49,531 | ₩49,985 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,772 | ₩49,943 | ₩49,398 | ₩49,531 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,039 | ₩50,039 | ₩49,785 | ₩49,798 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,305 | ₩49,865 | ₩49,305 | ₩49,842 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,211 | ₩49,238 | ₩49,038 | ₩49,238 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,345 | ₩49,465 | ₩48,864 | ₩48,947 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,345 | ₩49,518 | ₩49,345 | ₩49,411 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,598 | ₩49,598 | ₩49,211 | ₩49,385 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,438 | ₩49,618 | ₩49,198 | ₩49,531 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,145 | ₩50,145 | ₩49,411 | ₩49,505 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩49,959 | ₩50,145 | ₩49,478 | ₩49,505 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,371 | ₩49,812 | ₩49,371 | ₩49,772 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,158 | ₩49,692 | ₩49,131 | ₩49,451 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,757 | ₩49,024 | ₩48,610 | ₩48,917 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,717 | ₩48,839 | ₩48,504 | ₩48,597 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,504 | ₩48,704 | ₩48,397 | ₩48,624 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,676 | ₩48,450 | ₩47,676 | ₩48,450 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,304 | ₩48,304 | ₩47,743 | ₩47,756 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,157 | ₩48,357 | ₩47,971 | ₩48,223 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,170 | ₩48,384 | ₩48,130 | ₩48,384 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,249 | ₩47,356 | ₩46,955 | ₩47,209 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,076 | ₩47,289 | ₩46,987 | ₩47,276 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,482 | ₩47,222 | ₩46,482 | ₩47,076 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,076 | ₩47,196 | ₩46,942 | ₩46,955 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,435 | ₩47,002 | ₩46,321 | ₩46,969 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,488 | ₩46,488 | ₩45,714 | ₩45,874 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,515 | ₩46,582 | ₩45,945 | ₩46,048 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,689 | ₩47,436 | ₩46,689 | ₩46,782 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,076 | ₩47,222 | ₩46,769 | ₩47,062 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,195 | ₩46,849 | ₩46,195 | ₩46,595 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,662 | ₩47,049 | ₩46,542 | ₩46,542 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,341 | ₩46,419 | ₩45,744 | ₩45,914 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,208 | ₩46,648 | ₩46,195 | ₩46,502 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,036 | ₩47,116 | ₩46,608 | ₩46,608 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,142 | ₩47,436 | ₩47,142 | ₩47,242 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,102 | ₩47,157 | ₩46,855 | ₩46,909 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,062 | ₩47,062 | ₩46,590 | ₩46,670 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,142 | ₩47,396 | ₩46,689 | ₩46,689 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,476 | ₩47,650 | ₩47,148 | ₩47,449 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,063 | ₩48,117 | ₩47,423 | ₩47,556 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,609 | ₩48,197 | ₩47,009 | ₩48,157 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,023 | ₩48,250 | ₩47,623 | ₩48,170 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,731 | ₩49,071 | ₩48,397 | ₩48,597 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,171 | ₩49,171 | ₩48,757 | ₩48,971 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,570 | ₩49,144 | ₩48,023 | ₩48,904 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,038 | ₩49,614 | ₩49,026 | ₩49,505 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,318 | ₩49,678 | ₩49,224 | ₩49,652 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,451 | ₩49,892 | ₩49,438 | ₩49,825 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,705 | ₩49,705 | ₩49,054 | ₩49,438 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,024 | ₩49,632 | ₩49,024 | ₩49,491 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,465 | ₩49,465 | ₩48,784 | ₩48,944 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,411 | ₩49,877 | ₩49,411 | ₩49,678 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,505 | ₩49,705 | ₩49,405 | ₩49,625 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,491 | ₩49,892 | ₩49,491 | ₩49,734 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,491 | ₩49,705 | ₩49,047 | ₩49,438 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,118 | ₩49,772 | ₩49,064 | ₩49,545 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩49,972 | ₩50,266 | ₩48,998 | ₩49,171 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩49,959 | ₩50,012 | ₩49,514 | ₩49,753 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩49,959 | ₩50,332 | ₩49,959 | ₩50,009 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,612 | ₩49,891 | ₩49,491 | ₩49,785 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,151 | ₩49,784 | ₩49,151 | ₩49,772 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,171 | ₩49,231 | ₩48,664 | ₩48,731 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩48,944 | ₩49,718 | ₩48,944 | ₩49,598 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,331 | ₩49,358 | ₩48,424 | ₩48,771 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,011 | ₩49,415 | ₩49,011 | ₩49,325 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,078 | ₩49,171 | ₩48,725 | ₩49,131 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,812 | ₩49,865 | ₩49,003 | ₩49,438 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩49,972 | ₩50,065 | ₩49,652 | ₩49,718 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,119 | ₩50,119 | ₩49,865 | ₩49,992 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,185 | ₩50,306 | ₩50,092 | ₩50,266 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,319 | ₩50,372 | ₩49,945 | ₩50,039 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,172 | ₩50,597 | ₩50,172 | ₩50,359 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,438 | ₩50,079 | ₩49,438 | ₩49,972 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,291 | ₩49,638 | ₩49,024 | ₩49,171 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,292 | ₩50,292 | ₩49,905 | ₩49,905 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,119 | ₩50,479 | ₩50,119 | ₩50,359 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,065 | ₩50,386 | ₩50,065 | ₩50,239 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,306 | ₩50,306 | ₩49,905 | ₩50,159 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,052 | ₩50,226 | ₩50,039 | ₩50,145 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,185 | ₩50,299 | ₩50,052 | ₩50,172 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,478 | ₩50,132 | ₩49,478 | ₩49,945 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,039 | ₩50,039 | ₩49,545 | ₩49,545 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,251 | ₩50,025 | ₩49,251 | ₩49,999 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,811 | ₩49,441 | ₩48,811 | ₩49,251 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,570 | ₩48,784 | ₩48,219 | ₩48,637 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,637 | ₩48,637 | ₩48,317 | ₩48,317 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,931 | ₩48,931 | ₩48,717 | ₩48,731 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,757 | ₩48,911 | ₩48,757 | ₩48,824 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩48,971 | ₩49,011 | ₩48,824 | ₩49,011 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,744 | ₩48,984 | ₩48,744 | ₩48,931 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,864 | ₩48,864 | ₩48,651 | ₩48,771 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,744 | ₩49,038 | ₩48,744 | ₩48,971 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩48,998 | ₩49,438 | ₩48,998 | ₩49,158 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,438 | ₩49,491 | ₩49,064 | ₩49,078 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,184 | ₩49,626 | ₩49,024 | ₩49,024 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,345 | ₩49,345 | ₩48,884 | ₩49,091 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,598 | ₩49,598 | ₩49,118 | ₩49,353 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,812 | ₩49,920 | ₩49,216 | ₩49,318 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,265 | ₩49,758 | ₩49,265 | ₩49,692 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,504 | ₩49,398 | ₩48,504 | ₩49,291 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,637 | ₩48,743 | ₩48,424 | ₩48,424 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩48,958 | ₩48,958 | ₩48,637 | ₩48,677 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,931 | ₩49,176 | ₩48,904 | ₩48,904 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,691 | ₩48,911 | ₩48,651 | ₩48,757 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,344 | ₩48,811 | ₩48,344 | ₩48,771 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,517 | ₩48,584 | ₩48,237 | ₩48,237 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,090 | ₩48,731 | ₩48,090 | ₩48,410 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,357 | ₩48,677 | ₩48,357 | ₩48,557 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,183 | ₩48,517 | ₩48,183 | ₩48,330 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,302 | ₩48,282 | ₩47,302 | ₩48,210 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,134 | ₩47,436 | ₩47,062 | ₩47,209 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,355 | ₩47,431 | ₩46,355 | ₩47,209 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩46,942 | ₩47,142 | ₩46,128 | ₩46,155 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,715 | ₩46,775 | ₩46,475 | ₩46,662 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,295 | ₩46,835 | ₩46,295 | ₩46,648 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,396 | ₩47,396 | ₩46,486 | ₩46,548 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,489 | ₩47,780 | ₩47,396 | ₩47,463 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,250 | ₩48,450 | ₩47,716 | ₩47,810 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,197 | ₩48,477 | ₩48,197 | ₩48,357 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,730 | ₩48,197 | ₩47,730 | ₩48,050 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,823 | ₩47,843 | ₩47,369 | ₩47,716 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,689 | ₩47,441 | ₩46,662 | ₩47,409 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,409 | ₩47,556 | ₩46,889 | ₩46,889 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,156 | ₩47,548 | ₩47,057 | ₩47,463 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,142 | ₩47,396 | ₩47,129 | ₩47,129 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩47,943 | ₩47,943 | ₩47,221 | ₩47,703 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,703 | ₩47,956 | ₩47,424 | ₩47,863 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,596 | ₩48,150 | ₩47,596 | ₩47,650 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,544 | ₩48,544 | ₩47,691 | ₩47,876 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,877 | ₩48,877 | ₩48,517 | ₩48,530 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,278 | ₩49,291 | ₩48,917 | ₩49,087 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,385 | ₩49,385 | ₩48,917 | ₩48,917 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,704 | ₩48,998 | ₩48,544 | ₩48,938 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,811 | ₩48,946 | ₩48,532 | ₩48,557 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,470 | ₩49,011 | ₩48,470 | ₩48,917 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,210 | ₩48,530 | ₩48,090 | ₩48,437 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,549 | ₩47,956 | ₩47,549 | ₩47,863 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,170 | ₩48,185 | ₩47,476 | ₩47,676 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,277 | ₩48,445 | ₩47,756 | ₩47,956 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,729 | ₩48,117 | ₩46,729 | ₩47,876 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,356 | ₩47,440 | ₩47,089 | ₩47,289 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,263 | ₩48,263 | ₩46,862 | ₩46,889 | -2.85% | 2.3만 |
|---|