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 | ₩50,653 | ₩50,837 | ₩50,653 | ₩50,746 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,078 | ₩50,587 | ₩49,944 | ₩50,584 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,506 | ₩50,686 | ₩50,138 | ₩50,252 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,747 | ₩51,025 | ₩50,694 | ₩50,760 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,318 | ₩50,866 | ₩50,292 | ₩50,760 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,492 | ₩50,555 | ₩50,146 | ₩50,309 | -0.36% | 1만 |
| 2026.10.01 | ₩50,051 | ₩50,158 | ₩49,610 | ₩50,051 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,746 | ₩50,746 | ₩50,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,085 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,612 | ₩50,612 | ₩50,278 | ₩50,480 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,760 | ₩50,800 | ₩50,399 | ₩50,595 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,880 | ₩51,180 | ₩50,786 | ₩51,027 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,054 | ₩51,235 | ₩50,719 | ₩50,733 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,495 | ₩51,495 | ₩51,159 | ₩51,159 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,468 | ₩51,815 | ₩51,468 | ₩51,650 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,374 | ₩51,608 | ₩51,309 | ₩51,441 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,762 | ₩51,762 | ₩51,321 | ₩51,381 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,256 | ₩52,256 | ₩51,789 | ₩51,789 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,350 | ₩52,417 | ₩51,535 | ₩51,762 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,443 | ₩52,470 | ₩52,164 | ₩52,243 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,310 | ₩52,617 | ₩52,310 | ₩52,457 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,791 | ₩52,791 | ₩52,398 | ₩52,417 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,390 | ₩52,484 | ₩52,163 | ₩52,216 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,058 | ₩53,058 | ₩52,624 | ₩52,660 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,459 | ₩53,473 | ₩53,102 | ₩53,102 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,887 | ₩54,268 | ₩53,887 | ₩54,030 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,488 | ₩54,542 | ₩53,923 | ₩54,308 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,593 | ₩54,327 | ₩53,593 | ₩54,154 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,987 | ₩54,154 | ₩53,557 | ₩53,567 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,488 | ₩54,488 | ₩54,181 | ₩54,258 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,595 | ₩54,595 | ₩54,341 | ₩54,528 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,729 | ₩54,923 | ₩54,542 | ₩54,683 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,729 | ₩55,030 | ₩54,715 | ₩54,782 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,863 | ₩54,876 | ₩54,715 | ₩54,822 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,223 | ₩55,290 | ₩54,876 | ₩55,056 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,956 | ₩55,183 | ₩54,904 | ₩55,157 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,528 | ₩54,983 | ₩54,528 | ₩54,609 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,555 | ₩55,217 | ₩54,555 | ₩54,916 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,575 | ₩54,622 | ₩54,168 | ₩54,168 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,889 | ₩54,889 | ₩54,488 | ₩54,488 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,157 | ₩55,197 | ₩55,023 | ₩55,157 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,916 | ₩55,090 | ₩54,695 | ₩55,050 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,649 | ₩54,675 | ₩54,264 | ₩54,582 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,462 | ₩54,903 | ₩54,462 | ₩54,715 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,442 | ₩54,582 | ₩54,340 | ₩54,582 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,107 | ₩54,589 | ₩54,107 | ₩54,488 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,194 | ₩54,194 | ₩53,820 | ₩53,887 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,515 | ₩54,542 | ₩54,141 | ₩54,348 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,566 | ₩54,502 | ₩53,566 | ₩54,502 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,346 | ₩53,559 | ₩53,259 | ₩53,466 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,259 | ₩53,259 | ₩52,664 | ₩52,844 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,660 | ₩53,660 | ₩52,911 | ₩53,392 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,880 | ₩54,288 | ₩53,726 | ₩53,765 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,085 | ₩54,107 | ₩53,085 | ₩54,101 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,524 | ₩52,938 | ₩52,524 | ₩52,925 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,123 | ₩52,524 | ₩52,123 | ₩52,263 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,936 | ₩52,123 | ₩51,650 | ₩51,815 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,029 | ₩52,310 | ₩52,029 | ₩52,123 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,109 | ₩52,136 | ₩51,855 | ₩52,025 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,484 | ₩52,484 | ₩52,083 | ₩52,091 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,231 | ₩53,231 | ₩52,283 | ₩52,426 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,230 | ₩52,925 | ₩52,230 | ₩52,911 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,256 | ₩52,644 | ₩52,136 | ₩52,317 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,577 | ₩52,577 | ₩51,982 | ₩52,176 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,671 | ₩52,671 | ₩52,230 | ₩52,367 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,283 | ₩52,470 | ₩52,283 | ₩52,430 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,789 | ₩52,310 | ₩51,789 | ₩52,136 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,310 | ₩52,310 | ₩51,635 | ₩51,882 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,898 | ₩53,049 | ₩52,590 | ₩52,590 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,577 | ₩52,804 | ₩52,354 | ₩52,711 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,497 | ₩53,032 | ₩52,296 | ₩52,804 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,909 | ₩52,604 | ₩51,909 | ₩52,236 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩52,002 | ₩52,043 | ₩51,802 | ₩51,936 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,337 | ₩52,337 | ₩51,762 | ₩52,016 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,561 | ₩52,163 | ₩51,561 | ₩52,109 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,855 | ₩52,430 | ₩51,802 | ₩51,888 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,532 | ₩51,656 | ₩50,532 | ₩51,414 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,572 | ₩51,134 | ₩50,572 | ₩50,814 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,294 | ₩51,361 | ₩50,955 | ₩51,027 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,495 | ₩51,569 | ₩51,297 | ₩51,344 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,809 | ₩52,096 | ₩50,907 | ₩50,933 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,123 | ₩52,443 | ₩51,802 | ₩51,815 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,377 | ₩52,484 | ₩52,216 | ₩52,270 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,361 | ₩51,855 | ₩51,328 | ₩51,749 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,653 | ₩51,428 | ₩50,452 | ₩51,321 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,147 | ₩51,561 | ₩50,479 | ₩50,479 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,481 | ₩51,855 | ₩50,526 | ₩51,414 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,601 | ₩51,635 | ₩51,187 | ₩51,201 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,749 | ₩52,176 | ₩51,067 | ₩51,171 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,921 | ₩52,377 | ₩51,921 | ₩52,270 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,815 | ₩51,936 | ₩51,735 | ₩51,789 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,468 | ₩51,896 | ₩51,468 | ₩51,896 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,933 | ₩51,454 | ₩50,907 | ₩51,321 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩51,013 | ₩51,174 | ₩50,923 | ₩51,013 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,626 | ₩51,013 | ₩50,359 | ₩50,920 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,693 | ₩50,987 | ₩50,510 | ₩50,546 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,893 | ₩50,948 | ₩50,693 | ₩50,733 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,238 | ₩50,546 | ₩50,212 | ₩50,524 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,557 | ₩49,931 | ₩49,256 | ₩49,891 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,189 | ₩49,757 | ₩49,142 | ₩49,744 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,209 | ₩49,343 | ₩49,129 | ₩49,129 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,463 | ₩49,851 | ₩49,350 | ₩49,503 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,557 | ₩49,610 | ₩49,343 | ₩49,343 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,198 | ₩50,212 | ₩49,877 | ₩49,891 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,051 | ₩50,178 | ₩49,837 | ₩50,078 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,265 | ₩50,265 | ₩49,730 | ₩50,105 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,479 | ₩50,506 | ₩50,238 | ₩50,278 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,612 | ₩50,612 | ₩50,040 | ₩50,503 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,599 | ₩50,599 | ₩50,118 | ₩50,252 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,332 | ₩50,459 | ₩50,225 | ₩50,359 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,891 | ₩50,185 | ₩49,597 | ₩50,051 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,837 | ₩50,008 | ₩49,463 | ₩49,597 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,105 | ₩50,105 | ₩49,851 | ₩49,864 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,370 | ₩49,931 | ₩49,370 | ₩49,908 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,276 | ₩49,303 | ₩49,102 | ₩49,303 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,410 | ₩49,530 | ₩48,929 | ₩49,011 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,410 | ₩49,583 | ₩49,410 | ₩49,476 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,664 | ₩49,664 | ₩49,276 | ₩49,450 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,503 | ₩49,684 | ₩49,263 | ₩49,597 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,212 | ₩50,212 | ₩49,476 | ₩49,570 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩50,024 | ₩50,212 | ₩49,543 | ₩49,570 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,436 | ₩49,877 | ₩49,436 | ₩49,837 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,223 | ₩49,757 | ₩49,196 | ₩49,517 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,822 | ₩49,089 | ₩48,675 | ₩48,982 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,782 | ₩48,903 | ₩48,568 | ₩48,661 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,568 | ₩48,768 | ₩48,461 | ₩48,688 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,739 | ₩48,514 | ₩47,739 | ₩48,514 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,367 | ₩48,367 | ₩47,806 | ₩47,819 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,220 | ₩48,421 | ₩48,034 | ₩48,287 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,234 | ₩48,447 | ₩48,193 | ₩48,447 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,311 | ₩47,418 | ₩47,017 | ₩47,271 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,138 | ₩47,351 | ₩47,049 | ₩47,338 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,543 | ₩47,285 | ₩46,543 | ₩47,138 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,138 | ₩47,258 | ₩47,004 | ₩47,017 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,496 | ₩47,064 | ₩46,383 | ₩47,031 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,550 | ₩46,550 | ₩45,774 | ₩45,935 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,576 | ₩46,643 | ₩46,006 | ₩46,109 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,750 | ₩47,499 | ₩46,750 | ₩46,844 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,138 | ₩47,285 | ₩46,830 | ₩47,124 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,256 | ₩46,910 | ₩46,256 | ₩46,657 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,723 | ₩47,111 | ₩46,603 | ₩46,603 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,403 | ₩46,480 | ₩45,804 | ₩45,975 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,269 | ₩46,710 | ₩46,256 | ₩46,563 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,098 | ₩47,178 | ₩46,670 | ₩46,670 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,204 | ₩47,499 | ₩47,204 | ₩47,305 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,164 | ₩47,219 | ₩46,917 | ₩46,971 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,124 | ₩47,124 | ₩46,651 | ₩46,731 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,204 | ₩47,458 | ₩46,750 | ₩46,750 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,539 | ₩47,712 | ₩47,210 | ₩47,512 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,127 | ₩48,180 | ₩47,485 | ₩47,619 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,672 | ₩48,260 | ₩47,071 | ₩48,220 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,087 | ₩48,314 | ₩47,686 | ₩48,234 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,795 | ₩49,136 | ₩48,461 | ₩48,661 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,236 | ₩49,236 | ₩48,822 | ₩49,035 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,635 | ₩49,209 | ₩48,087 | ₩48,969 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,102 | ₩49,680 | ₩49,090 | ₩49,570 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,383 | ₩49,744 | ₩49,289 | ₩49,717 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,517 | ₩49,958 | ₩49,503 | ₩49,891 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,771 | ₩49,771 | ₩49,118 | ₩49,503 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,089 | ₩49,697 | ₩49,089 | ₩49,557 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,530 | ₩49,530 | ₩48,848 | ₩49,009 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,476 | ₩49,943 | ₩49,476 | ₩49,744 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,570 | ₩49,771 | ₩49,470 | ₩49,690 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,557 | ₩49,958 | ₩49,557 | ₩49,800 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,557 | ₩49,771 | ₩49,112 | ₩49,503 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,182 | ₩49,837 | ₩49,129 | ₩49,610 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,038 | ₩50,332 | ₩49,062 | ₩49,236 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩50,024 | ₩50,078 | ₩49,579 | ₩49,819 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩50,024 | ₩50,399 | ₩50,024 | ₩50,075 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,677 | ₩49,956 | ₩49,557 | ₩49,851 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,216 | ₩49,849 | ₩49,216 | ₩49,837 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,236 | ₩49,296 | ₩48,728 | ₩48,795 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩49,009 | ₩49,784 | ₩49,009 | ₩49,664 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,396 | ₩49,423 | ₩48,487 | ₩48,835 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,076 | ₩49,480 | ₩49,076 | ₩49,390 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,142 | ₩49,236 | ₩48,790 | ₩49,196 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,877 | ₩49,931 | ₩49,068 | ₩49,503 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,038 | ₩50,131 | ₩49,717 | ₩49,784 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,185 | ₩50,185 | ₩49,931 | ₩50,058 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,252 | ₩50,372 | ₩50,158 | ₩50,332 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,385 | ₩50,439 | ₩50,011 | ₩50,105 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,238 | ₩50,663 | ₩50,238 | ₩50,425 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,503 | ₩50,145 | ₩49,503 | ₩50,038 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,356 | ₩49,704 | ₩49,089 | ₩49,236 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,359 | ₩50,359 | ₩49,971 | ₩49,971 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,185 | ₩50,546 | ₩50,185 | ₩50,425 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,131 | ₩50,452 | ₩50,131 | ₩50,305 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,372 | ₩50,372 | ₩49,971 | ₩50,225 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,118 | ₩50,292 | ₩50,105 | ₩50,212 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,252 | ₩50,365 | ₩50,118 | ₩50,238 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,543 | ₩50,198 | ₩49,543 | ₩50,011 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,105 | ₩50,105 | ₩49,610 | ₩49,610 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,316 | ₩50,091 | ₩49,316 | ₩50,065 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,875 | ₩49,506 | ₩48,875 | ₩49,316 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,635 | ₩48,848 | ₩48,283 | ₩48,701 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,701 | ₩48,701 | ₩48,381 | ₩48,381 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,995 | ₩48,995 | ₩48,782 | ₩48,795 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,822 | ₩48,975 | ₩48,822 | ₩48,888 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,035 | ₩49,076 | ₩48,888 | ₩49,076 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,808 | ₩49,049 | ₩48,808 | ₩48,995 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,929 | ₩48,929 | ₩48,715 | ₩48,835 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,808 | ₩49,102 | ₩48,808 | ₩49,035 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,062 | ₩49,503 | ₩49,062 | ₩49,223 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,503 | ₩49,557 | ₩49,129 | ₩49,142 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,249 | ₩49,692 | ₩49,089 | ₩49,089 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,410 | ₩49,410 | ₩48,949 | ₩49,156 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,664 | ₩49,664 | ₩49,182 | ₩49,418 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,877 | ₩49,986 | ₩49,281 | ₩49,383 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,329 | ₩49,824 | ₩49,329 | ₩49,757 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,568 | ₩49,463 | ₩48,568 | ₩49,356 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,701 | ₩48,807 | ₩48,487 | ₩48,487 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩49,022 | ₩49,022 | ₩48,701 | ₩48,741 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,995 | ₩49,241 | ₩48,969 | ₩48,969 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,755 | ₩48,975 | ₩48,715 | ₩48,822 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,407 | ₩48,875 | ₩48,407 | ₩48,835 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,581 | ₩48,648 | ₩48,300 | ₩48,300 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,153 | ₩48,795 | ₩48,153 | ₩48,474 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,421 | ₩48,741 | ₩48,421 | ₩48,621 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,247 | ₩48,581 | ₩48,247 | ₩48,394 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,365 | ₩48,346 | ₩47,365 | ₩48,274 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,196 | ₩47,499 | ₩47,124 | ₩47,271 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,416 | ₩47,493 | ₩46,416 | ₩47,271 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩47,004 | ₩47,204 | ₩46,189 | ₩46,215 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,777 | ₩46,837 | ₩46,536 | ₩46,723 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,356 | ₩46,897 | ₩46,356 | ₩46,710 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,458 | ₩47,458 | ₩46,547 | ₩46,610 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,552 | ₩47,843 | ₩47,458 | ₩47,525 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,314 | ₩48,514 | ₩47,779 | ₩47,873 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,260 | ₩48,541 | ₩48,260 | ₩48,421 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,793 | ₩48,260 | ₩47,793 | ₩48,113 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,886 | ₩47,906 | ₩47,432 | ₩47,779 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,750 | ₩47,504 | ₩46,723 | ₩47,472 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,472 | ₩47,619 | ₩46,951 | ₩46,951 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,218 | ₩47,611 | ₩47,119 | ₩47,525 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,204 | ₩47,458 | ₩47,191 | ₩47,191 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩48,006 | ₩48,006 | ₩47,283 | ₩47,766 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,766 | ₩48,020 | ₩47,486 | ₩47,926 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,659 | ₩48,214 | ₩47,659 | ₩47,712 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,608 | ₩48,608 | ₩47,754 | ₩47,940 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,942 | ₩48,942 | ₩48,581 | ₩48,594 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,343 | ₩49,356 | ₩48,982 | ₩49,152 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,450 | ₩49,450 | ₩48,982 | ₩48,982 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,768 | ₩49,062 | ₩48,608 | ₩49,002 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,875 | ₩49,010 | ₩48,596 | ₩48,621 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,534 | ₩49,076 | ₩48,534 | ₩48,982 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,274 | ₩48,594 | ₩48,153 | ₩48,501 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,612 | ₩48,020 | ₩47,612 | ₩47,926 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,234 | ₩48,248 | ₩47,539 | ₩47,739 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,340 | ₩48,509 | ₩47,819 | ₩48,020 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,790 | ₩48,180 | ₩46,790 | ₩47,940 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,418 | ₩47,503 | ₩47,151 | ₩47,351 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,327 | ₩48,327 | ₩46,924 | ₩46,951 | -2.85% | 2.3만 |
|---|