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 | ₩50,656 | ₩50,841 | ₩50,656 | ₩50,750 | +0.18% | 1.3만 |
| 2026.10.08 | ₩50,082 | ₩50,591 | ₩49,948 | ₩50,588 | +1.01% | 2.3만 |
| 2026.10.07 | ₩50,509 | ₩50,690 | ₩50,142 | ₩50,255 | -0.50% | 2.1만 |
| 2026.10.06 | ₩50,751 | ₩51,029 | ₩50,698 | ₩50,763 | +0.02% | 2.9만 |
| 2026.10.05 | ₩50,322 | ₩50,870 | ₩50,296 | ₩50,763 | +0.88% | 5.2만 |
| 2026.10.02 | ₩50,496 | ₩50,559 | ₩50,150 | ₩50,313 | -0.36% | 1만 |
| 2026.10.01 | ₩50,055 | ₩50,162 | ₩49,614 | ₩50,055 | 0.00% | 2.7만 |
| 2026.09.30 | ₩50,750 | ₩50,750 | ₩50,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,088 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩50,616 | ₩50,616 | ₩50,282 | ₩50,484 | -0.26% | 1.5만 |
|---|
| 2026.09.28 | ₩50,763 | ₩50,803 | ₩50,402 | ₩50,599 | -0.32% | 1.8만 |
|---|
| 2026.09.25 | ₩50,884 | ₩51,184 | ₩50,790 | ₩51,031 | +0.29% | 1.5만 |
|---|
| 2026.09.24 | ₩51,057 | ₩51,239 | ₩50,723 | ₩50,737 | -0.63% | 1.6만 |
|---|
| 2026.09.23 | ₩51,498 | ₩51,498 | ₩51,163 | ₩51,163 | -0.65% | 1.9만 |
|---|
| 2026.09.22 | ₩51,472 | ₩51,819 | ₩51,472 | ₩51,653 | +0.35% | 1.2만 |
|---|
| 2026.09.21 | ₩51,378 | ₩51,612 | ₩51,313 | ₩51,445 | +0.13% | 9.4천 |
|---|
| 2026.09.18 | ₩51,766 | ₩51,766 | ₩51,325 | ₩51,385 | -0.74% | 5.8천 |
|---|
| 2026.09.17 | ₩52,260 | ₩52,260 | ₩51,792 | ₩51,792 | -0.90% | 2만 |
|---|
| 2026.09.16 | ₩52,354 | ₩52,421 | ₩51,539 | ₩51,766 | -1.12% | 1.9만 |
|---|
| 2026.09.15 | ₩52,447 | ₩52,474 | ₩52,168 | ₩52,247 | -0.38% | 1.4만 |
|---|
| 2026.09.14 | ₩52,314 | ₩52,621 | ₩52,314 | ₩52,461 | +0.28% | 2.1만 |
|---|
| 2026.09.11 | ₩52,795 | ₩52,795 | ₩52,402 | ₩52,421 | -0.71% | 9.5천 |
|---|
| 2026.09.10 | ₩52,394 | ₩52,487 | ₩52,167 | ₩52,220 | -0.33% | 9.8천 |
|---|
| 2026.09.09 | ₩53,062 | ₩53,062 | ₩52,628 | ₩52,664 | -0.75% | 9.4천 |
|---|
| 2026.09.08 | ₩53,463 | ₩53,477 | ₩53,106 | ₩53,106 | -0.67% | 8.1천 |
|---|
| 2026.09.04 | ₩53,891 | ₩54,272 | ₩53,891 | ₩54,034 | +0.27% | 3.1만 |
|---|
| 2026.09.03 | ₩54,492 | ₩54,546 | ₩53,927 | ₩54,312 | -0.33% | 9.5천 |
|---|
| 2026.09.02 | ₩53,597 | ₩54,331 | ₩53,597 | ₩54,158 | +1.05% | 1.4만 |
|---|
| 2026.09.01 | ₩53,991 | ₩54,158 | ₩53,561 | ₩53,571 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩54,492 | ₩54,492 | ₩54,185 | ₩54,262 | -0.42% | 1.6만 |
|---|
| 2026.08.28 | ₩54,599 | ₩54,599 | ₩54,345 | ₩54,532 | -0.12% | 1.2만 |
|---|
| 2026.08.27 | ₩54,733 | ₩54,927 | ₩54,546 | ₩54,688 | -0.08% | 1.5만 |
|---|
| 2026.08.26 | ₩54,733 | ₩55,034 | ₩54,720 | ₩54,786 | +0.10% | 5.8만 |
|---|
| 2026.08.25 | ₩54,867 | ₩54,880 | ₩54,720 | ₩54,827 | -0.07% | 1.9만 |
|---|
| 2026.08.24 | ₩55,227 | ₩55,294 | ₩54,880 | ₩55,060 | -0.30% | 1.8만 |
|---|
| 2026.08.21 | ₩54,960 | ₩55,187 | ₩54,908 | ₩55,161 | +0.36% | 1.9만 |
|---|
| 2026.08.20 | ₩54,532 | ₩54,987 | ₩54,532 | ₩54,613 | +0.15% | 2.1만 |
|---|
| 2026.08.19 | ₩54,559 | ₩55,221 | ₩54,559 | ₩54,920 | +0.66% | 9.5천 |
|---|
| 2026.08.18 | ₩54,579 | ₩54,626 | ₩54,172 | ₩54,172 | -0.75% | 1.7만 |
|---|
| 2026.08.17 | ₩54,893 | ₩54,893 | ₩54,492 | ₩54,492 | -0.73% | 2.1만 |
|---|
| 2026.08.14 | ₩55,161 | ₩55,201 | ₩55,027 | ₩55,161 | 0.00% | 2만 |
|---|
| 2026.08.13 | ₩54,920 | ₩55,094 | ₩54,700 | ₩55,054 | +0.24% | 4.7만 |
|---|
| 2026.08.12 | ₩54,653 | ₩54,679 | ₩54,268 | ₩54,586 | -0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩54,466 | ₩54,907 | ₩54,466 | ₩54,720 | +0.47% | 3.8만 |
|---|
| 2026.08.10 | ₩54,446 | ₩54,586 | ₩54,344 | ₩54,586 | +0.26% | 1.7만 |
|---|
| 2026.08.07 | ₩54,111 | ₩54,593 | ₩54,111 | ₩54,492 | +0.70% | 9.1천 |
|---|
| 2026.08.06 | ₩54,198 | ₩54,198 | ₩53,824 | ₩53,891 | -0.57% | 1.3만 |
|---|
| 2026.08.05 | ₩54,519 | ₩54,546 | ₩54,145 | ₩54,352 | -0.31% | 1.9만 |
|---|
| 2026.08.04 | ₩53,570 | ₩54,506 | ₩53,570 | ₩54,506 | +1.75% | 1.7만 |
|---|
| 2026.08.03 | ₩53,350 | ₩53,563 | ₩53,263 | ₩53,470 | +0.23% | 2.2만 |
|---|
| 2026.07.31 | ₩53,263 | ₩53,263 | ₩52,668 | ₩52,848 | -0.78% | 2.7만 |
|---|
| 2026.07.30 | ₩53,664 | ₩53,664 | ₩52,915 | ₩53,396 | -0.50% | 5.7만 |
|---|
| 2026.07.29 | ₩53,884 | ₩54,292 | ₩53,731 | ₩53,769 | -0.21% | 3.8만 |
|---|
| 2026.07.28 | ₩53,089 | ₩54,111 | ₩53,089 | ₩54,105 | +1.91% | 4.9만 |
|---|
| 2026.07.27 | ₩52,528 | ₩52,942 | ₩52,528 | ₩52,929 | +0.76% | 2.2만 |
|---|
| 2026.07.24 | ₩52,127 | ₩52,528 | ₩52,127 | ₩52,267 | +0.27% | 2만 |
|---|
| 2026.07.23 | ₩51,939 | ₩52,127 | ₩51,653 | ₩51,819 | -0.23% | 2.3만 |
|---|
| 2026.07.22 | ₩52,033 | ₩52,314 | ₩52,033 | ₩52,127 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩52,113 | ₩52,140 | ₩51,859 | ₩52,029 | -0.16% | 1.1만 |
|---|
| 2026.07.20 | ₩52,487 | ₩52,487 | ₩52,087 | ₩52,095 | -0.75% | 3.8만 |
|---|
| 2026.07.17 | ₩53,235 | ₩53,235 | ₩52,287 | ₩52,430 | -1.51% | 1.5만 |
|---|
| 2026.07.16 | ₩52,234 | ₩52,929 | ₩52,234 | ₩52,915 | +1.31% | 2.3만 |
|---|
| 2026.07.15 | ₩52,260 | ₩52,648 | ₩52,140 | ₩52,320 | +0.12% | 2만 |
|---|
| 2026.07.14 | ₩52,581 | ₩52,581 | ₩51,986 | ₩52,180 | -0.76% | 2.3만 |
|---|
| 2026.07.13 | ₩52,675 | ₩52,675 | ₩52,234 | ₩52,371 | -0.58% | 1.3만 |
|---|
| 2026.07.10 | ₩52,287 | ₩52,474 | ₩52,287 | ₩52,434 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩51,792 | ₩52,314 | ₩51,792 | ₩52,140 | +0.67% | 1.5만 |
|---|
| 2026.07.08 | ₩52,314 | ₩52,314 | ₩51,639 | ₩51,886 | -0.82% | 1.4만 |
|---|
| 2026.07.07 | ₩52,902 | ₩53,053 | ₩52,594 | ₩52,594 | -0.58% | 2.2만 |
|---|
| 2026.07.06 | ₩52,581 | ₩52,808 | ₩52,358 | ₩52,715 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩52,501 | ₩53,035 | ₩52,300 | ₩52,808 | +0.59% | 2.4만 |
|---|
| 2026.07.01 | ₩51,913 | ₩52,608 | ₩51,913 | ₩52,240 | +0.63% | 5.2만 |
|---|
| 2026.06.30 | ₩52,006 | ₩52,046 | ₩51,806 | ₩51,939 | -0.13% | 4.3만 |
|---|
| 2026.06.29 | ₩52,340 | ₩52,340 | ₩51,766 | ₩52,020 | -0.61% | 1.8만 |
|---|
| 2026.06.26 | ₩51,565 | ₩52,167 | ₩51,565 | ₩52,113 | +1.06% | 1.1만 |
|---|
| 2026.06.25 | ₩51,859 | ₩52,434 | ₩51,806 | ₩51,891 | +0.06% | 2만 |
|---|
| 2026.06.24 | ₩50,536 | ₩51,660 | ₩50,536 | ₩51,418 | +1.75% | 1.1만 |
|---|
| 2026.06.23 | ₩50,576 | ₩51,138 | ₩50,576 | ₩50,818 | +0.48% | 2.4만 |
|---|
| 2026.06.22 | ₩51,298 | ₩51,365 | ₩50,958 | ₩51,031 | -0.52% | 2.4만 |
|---|
| 2026.06.18 | ₩51,498 | ₩51,573 | ₩51,301 | ₩51,347 | -0.29% | 2.6만 |
|---|
| 2026.06.17 | ₩51,813 | ₩52,100 | ₩50,910 | ₩50,937 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩52,127 | ₩52,447 | ₩51,806 | ₩51,819 | -0.59% | 3.3만 |
|---|
| 2026.06.15 | ₩52,381 | ₩52,487 | ₩52,220 | ₩52,274 | -0.20% | 4.7만 |
|---|
| 2026.06.12 | ₩51,365 | ₩51,859 | ₩51,331 | ₩51,752 | +0.75% | 9.8천 |
|---|
| 2026.06.11 | ₩50,656 | ₩51,432 | ₩50,456 | ₩51,325 | +1.32% | 3.2만 |
|---|
| 2026.06.10 | ₩51,151 | ₩51,565 | ₩50,483 | ₩50,483 | -1.31% | 2만 |
|---|
| 2026.06.09 | ₩51,485 | ₩51,859 | ₩50,529 | ₩51,418 | -0.13% | 4만 |
|---|
| 2026.06.08 | ₩51,605 | ₩51,639 | ₩51,191 | ₩51,204 | -0.78% | 2.4만 |
|---|
| 2026.06.05 | ₩51,752 | ₩52,180 | ₩51,071 | ₩51,175 | -1.12% | 2.1만 |
|---|
| 2026.06.04 | ₩51,925 | ₩52,381 | ₩51,925 | ₩52,274 | +0.67% | 2.8만 |
|---|
| 2026.06.03 | ₩51,819 | ₩51,939 | ₩51,739 | ₩51,792 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩51,472 | ₩51,899 | ₩51,472 | ₩51,899 | +0.83% | 2.1만 |
|---|
| 2026.06.01 | ₩50,937 | ₩51,458 | ₩50,910 | ₩51,325 | +0.76% | 1.8만 |
|---|
| 2026.05.29 | ₩51,017 | ₩51,178 | ₩50,926 | ₩51,017 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩50,630 | ₩51,017 | ₩50,362 | ₩50,924 | +0.58% | 2만 |
|---|
| 2026.05.27 | ₩50,696 | ₩50,991 | ₩50,513 | ₩50,549 | -0.29% | 2만 |
|---|
| 2026.05.26 | ₩50,897 | ₩50,952 | ₩50,696 | ₩50,737 | -0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩50,242 | ₩50,549 | ₩50,215 | ₩50,528 | +0.57% | 1.2만 |
|---|
| 2026.05.21 | ₩49,560 | ₩49,935 | ₩49,260 | ₩49,895 | +0.67% | 2만 |
|---|
| 2026.05.20 | ₩49,193 | ₩49,761 | ₩49,146 | ₩49,748 | +1.13% | 3.3만 |
|---|
| 2026.05.19 | ₩49,213 | ₩49,347 | ₩49,133 | ₩49,133 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩49,467 | ₩49,854 | ₩49,353 | ₩49,507 | +0.08% | 2.9만 |
|---|
| 2026.05.15 | ₩49,560 | ₩49,614 | ₩49,347 | ₩49,347 | -0.43% | 2.7만 |
|---|
| 2026.05.14 | ₩50,202 | ₩50,215 | ₩49,881 | ₩49,895 | -0.61% | 1.8만 |
|---|
| 2026.05.13 | ₩50,055 | ₩50,182 | ₩49,841 | ₩50,082 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩50,269 | ₩50,269 | ₩49,734 | ₩50,108 | -0.32% | 2.5만 |
|---|
| 2026.05.11 | ₩50,483 | ₩50,509 | ₩50,242 | ₩50,282 | -0.40% | 4만 |
|---|
| 2026.05.08 | ₩50,616 | ₩50,616 | ₩50,044 | ₩50,507 | -0.22% | 4.6만 |
|---|
| 2026.05.07 | ₩50,603 | ₩50,603 | ₩50,122 | ₩50,255 | -0.69% | 1.8만 |
|---|
| 2026.05.06 | ₩50,336 | ₩50,463 | ₩50,229 | ₩50,362 | +0.05% | 2.3만 |
|---|
| 2026.05.05 | ₩49,895 | ₩50,189 | ₩49,600 | ₩50,055 | +0.32% | 3.3만 |
|---|
| 2026.05.04 | ₩49,841 | ₩50,012 | ₩49,467 | ₩49,600 | -0.48% | 1.8만 |
|---|
| 2026.05.01 | ₩50,108 | ₩50,108 | ₩49,854 | ₩49,868 | -0.48% | 2.1만 |
|---|
| 2026.04.30 | ₩49,373 | ₩49,935 | ₩49,373 | ₩49,912 | +1.09% | 1.5만 |
|---|
| 2026.04.29 | ₩49,280 | ₩49,306 | ₩49,106 | ₩49,306 | +0.05% | 3.2만 |
|---|
| 2026.04.28 | ₩49,413 | ₩49,534 | ₩48,932 | ₩49,015 | -0.81% | 2.1만 |
|---|
| 2026.04.27 | ₩49,413 | ₩49,587 | ₩49,413 | ₩49,480 | +0.14% | 4.9만 |
|---|
| 2026.04.24 | ₩49,667 | ₩49,667 | ₩49,280 | ₩49,453 | -0.43% | 2.5만 |
|---|
| 2026.04.23 | ₩49,507 | ₩49,687 | ₩49,266 | ₩49,600 | +0.19% | 4만 |
|---|
| 2026.04.22 | ₩50,215 | ₩50,215 | ₩49,480 | ₩49,574 | -1.28% | 1.7만 |
|---|
| 2026.04.21 | ₩50,028 | ₩50,215 | ₩49,547 | ₩49,574 | -0.91% | 4.1만 |
|---|
| 2026.04.20 | ₩49,440 | ₩49,881 | ₩49,440 | ₩49,841 | +0.81% | 5.4만 |
|---|
| 2026.04.17 | ₩49,226 | ₩49,761 | ₩49,200 | ₩49,520 | +0.60% | 3.1만 |
|---|
| 2026.04.16 | ₩48,825 | ₩49,093 | ₩48,678 | ₩48,986 | +0.33% | 3.7만 |
|---|
| 2026.04.15 | ₩48,785 | ₩48,907 | ₩48,571 | ₩48,665 | -0.25% | 5.7만 |
|---|
| 2026.04.14 | ₩48,571 | ₩48,772 | ₩48,464 | ₩48,692 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩47,743 | ₩48,518 | ₩47,743 | ₩48,518 | +1.62% | 2.2만 |
|---|
| 2026.04.10 | ₩48,371 | ₩48,371 | ₩47,809 | ₩47,823 | -1.13% | 1.4만 |
|---|
| 2026.04.09 | ₩48,224 | ₩48,424 | ₩48,038 | ₩48,291 | +0.14% | 4.3만 |
|---|
| 2026.04.08 | ₩48,237 | ₩48,451 | ₩48,197 | ₩48,451 | +0.44% | 2.6만 |
|---|
| 2026.04.07 | ₩47,315 | ₩47,422 | ₩47,021 | ₩47,275 | -0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩47,141 | ₩47,355 | ₩47,053 | ₩47,342 | +0.43% | 4.1만 |
|---|
| 2026.04.02 | ₩46,546 | ₩47,288 | ₩46,546 | ₩47,141 | +1.28% | 2.4만 |
|---|
| 2026.04.01 | ₩47,141 | ₩47,261 | ₩47,008 | ₩47,021 | -0.26% | 5.2만 |
|---|
| 2026.03.31 | ₩46,500 | ₩47,068 | ₩46,386 | ₩47,034 | +1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩46,553 | ₩46,553 | ₩45,778 | ₩45,938 | -1.32% | 2.8만 |
|---|
| 2026.03.27 | ₩46,580 | ₩46,647 | ₩46,009 | ₩46,112 | -1.00% | 19.9만 |
|---|
| 2026.03.26 | ₩46,754 | ₩47,502 | ₩46,754 | ₩46,847 | +0.20% | 3.4만 |
|---|
| 2026.03.25 | ₩47,141 | ₩47,288 | ₩46,834 | ₩47,128 | -0.03% | 1.4만 |
|---|
| 2026.03.24 | ₩46,259 | ₩46,914 | ₩46,259 | ₩46,660 | +0.87% | 2.7만 |
|---|
| 2026.03.23 | ₩46,727 | ₩47,114 | ₩46,607 | ₩46,607 | -0.26% | 2.2만 |
|---|
| 2026.03.20 | ₩46,406 | ₩46,484 | ₩45,807 | ₩45,978 | -0.92% | 3.9만 |
|---|
| 2026.03.19 | ₩46,272 | ₩46,713 | ₩46,259 | ₩46,566 | +0.64% | 1.7만 |
|---|
| 2026.03.18 | ₩47,101 | ₩47,181 | ₩46,673 | ₩46,673 | -0.91% | 3.4만 |
|---|
| 2026.03.17 | ₩47,208 | ₩47,502 | ₩47,208 | ₩47,308 | +0.21% | 14.4만 |
|---|
| 2026.03.16 | ₩47,168 | ₩47,223 | ₩46,921 | ₩46,974 | -0.41% | 2.8만 |
|---|
| 2026.03.13 | ₩47,128 | ₩47,128 | ₩46,655 | ₩46,735 | -0.83% | 1.1만 |
|---|
| 2026.03.12 | ₩47,208 | ₩47,462 | ₩46,754 | ₩46,754 | -0.96% | 1.4만 |
|---|
| 2026.03.11 | ₩47,542 | ₩47,716 | ₩47,213 | ₩47,515 | -0.06% | 3.5만 |
|---|
| 2026.03.10 | ₩48,130 | ₩48,184 | ₩47,489 | ₩47,622 | -1.06% | 3.6만 |
|---|
| 2026.03.09 | ₩47,676 | ₩48,264 | ₩47,074 | ₩48,224 | +1.15% | 3.5만 |
|---|
| 2026.03.06 | ₩48,090 | ₩48,317 | ₩47,689 | ₩48,237 | +0.31% | 2.5만 |
|---|
| 2026.03.05 | ₩48,799 | ₩49,139 | ₩48,464 | ₩48,665 | -0.27% | 2.4만 |
|---|
| 2026.03.04 | ₩49,240 | ₩49,240 | ₩48,825 | ₩49,039 | -0.41% | 2만 |
|---|
| 2026.03.03 | ₩48,638 | ₩49,213 | ₩48,090 | ₩48,972 | +0.69% | 3.3만 |
|---|
| 2026.03.02 | ₩49,106 | ₩49,683 | ₩49,094 | ₩49,574 | +0.95% | 4.7만 |
|---|
| 2026.02.27 | ₩49,387 | ₩49,748 | ₩49,293 | ₩49,721 | +0.68% | 3.1만 |
|---|
| 2026.02.26 | ₩49,520 | ₩49,961 | ₩49,507 | ₩49,895 | +0.76% | 5.8만 |
|---|
| 2026.02.25 | ₩49,774 | ₩49,774 | ₩49,122 | ₩49,507 | -0.54% | 1.9만 |
|---|
| 2026.02.24 | ₩49,093 | ₩49,701 | ₩49,093 | ₩49,560 | +0.95% | 1.7만 |
|---|
| 2026.02.23 | ₩49,534 | ₩49,534 | ₩48,852 | ₩49,012 | -1.05% | 4.5만 |
|---|
| 2026.02.20 | ₩49,480 | ₩49,947 | ₩49,480 | ₩49,748 | +0.54% | 3.1만 |
|---|
| 2026.02.19 | ₩49,574 | ₩49,774 | ₩49,474 | ₩49,694 | +0.24% | 3.1만 |
|---|
| 2026.02.18 | ₩49,560 | ₩49,961 | ₩49,560 | ₩49,804 | +0.49% | 3.6만 |
|---|
| 2026.02.17 | ₩49,560 | ₩49,774 | ₩49,115 | ₩49,507 | -0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩49,186 | ₩49,841 | ₩49,133 | ₩49,614 | +0.87% | 18.5만 |
|---|
| 2026.02.12 | ₩50,042 | ₩50,336 | ₩49,066 | ₩49,240 | -1.60% | 2.8만 |
|---|
| 2026.02.11 | ₩50,028 | ₩50,082 | ₩49,583 | ₩49,822 | -0.41% | 1.9만 |
|---|
| 2026.02.10 | ₩50,028 | ₩50,402 | ₩50,028 | ₩50,079 | +0.10% | 1.8만 |
|---|
| 2026.02.09 | ₩49,681 | ₩49,960 | ₩49,560 | ₩49,854 | +0.35% | 2.3만 |
|---|
| 2026.02.06 | ₩49,220 | ₩49,853 | ₩49,220 | ₩49,841 | +1.26% | 2.5만 |
|---|
| 2026.02.05 | ₩49,240 | ₩49,300 | ₩48,732 | ₩48,799 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩49,012 | ₩49,788 | ₩49,012 | ₩49,667 | +1.34% | 6.5만 |
|---|
| 2026.02.03 | ₩49,400 | ₩49,427 | ₩48,491 | ₩48,839 | -1.14% | 3.8만 |
|---|
| 2026.02.02 | ₩49,079 | ₩49,484 | ₩49,079 | ₩49,393 | +0.64% | 13.4만 |
|---|
| 2026.01.30 | ₩49,146 | ₩49,240 | ₩48,793 | ₩49,200 | +0.11% | 7.9만 |
|---|
| 2026.01.29 | ₩49,881 | ₩49,935 | ₩49,071 | ₩49,507 | -0.75% | 5.6만 |
|---|
| 2026.01.28 | ₩50,042 | ₩50,135 | ₩49,721 | ₩49,788 | -0.51% | 5.5만 |
|---|
| 2026.01.27 | ₩50,189 | ₩50,189 | ₩49,935 | ₩50,062 | -0.25% | 2.4만 |
|---|
| 2026.01.26 | ₩50,255 | ₩50,376 | ₩50,162 | ₩50,336 | +0.16% | 3.3만 |
|---|
| 2026.01.23 | ₩50,389 | ₩50,443 | ₩50,015 | ₩50,108 | -0.56% | 5.8만 |
|---|
| 2026.01.22 | ₩50,242 | ₩50,667 | ₩50,242 | ₩50,429 | +0.37% | 6.8만 |
|---|
| 2026.01.21 | ₩49,507 | ₩50,148 | ₩49,507 | ₩50,042 | +1.08% | 5만 |
|---|
| 2026.01.20 | ₩49,360 | ₩49,707 | ₩49,093 | ₩49,240 | -0.24% | 38.7만 |
|---|
| 2026.01.16 | ₩50,362 | ₩50,362 | ₩49,975 | ₩49,975 | -0.77% | 4.6만 |
|---|
| 2026.01.15 | ₩50,189 | ₩50,549 | ₩50,189 | ₩50,429 | +0.48% | 7.5만 |
|---|
| 2026.01.14 | ₩50,135 | ₩50,456 | ₩50,135 | ₩50,309 | +0.35% | 3.3만 |
|---|
| 2026.01.13 | ₩50,376 | ₩50,376 | ₩49,975 | ₩50,229 | -0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩50,122 | ₩50,296 | ₩50,108 | ₩50,215 | +0.19% | 3.2만 |
|---|
| 2026.01.09 | ₩50,255 | ₩50,369 | ₩50,122 | ₩50,242 | -0.03% | 3.7만 |
|---|
| 2026.01.08 | ₩49,547 | ₩50,202 | ₩49,547 | ₩50,015 | +0.94% | 5.2만 |
|---|
| 2026.01.07 | ₩50,108 | ₩50,108 | ₩49,614 | ₩49,614 | -0.99% | 1.9만 |
|---|
| 2026.01.06 | ₩49,320 | ₩50,095 | ₩49,320 | ₩50,068 | +1.52% | 7.7만 |
|---|
| 2026.01.05 | ₩48,879 | ₩49,510 | ₩48,879 | ₩49,320 | +0.90% | 2.2만 |
|---|
| 2026.01.02 | ₩48,638 | ₩48,852 | ₩48,287 | ₩48,705 | +0.14% | 1.7만 |
|---|
| 2025.12.31 | ₩48,705 | ₩48,705 | ₩48,384 | ₩48,384 | -0.66% | 3.2만 |
|---|
| 2025.12.30 | ₩48,999 | ₩48,999 | ₩48,785 | ₩48,799 | -0.41% | 9.5천 |
|---|
| 2025.12.29 | ₩48,825 | ₩48,979 | ₩48,825 | ₩48,892 | +0.14% | 1.7만 |
|---|
| 2025.12.26 | ₩49,039 | ₩49,079 | ₩48,892 | ₩49,079 | +0.08% | 2.1만 |
|---|
| 2025.12.24 | ₩48,812 | ₩49,052 | ₩48,812 | ₩48,999 | +0.38% | 3.3만 |
|---|
| 2025.12.23 | ₩48,932 | ₩48,932 | ₩48,718 | ₩48,839 | -0.19% | 3.4만 |
|---|
| 2025.12.22 | ₩48,812 | ₩49,106 | ₩48,812 | ₩49,039 | +0.47% | 2.5만 |
|---|
| 2025.12.19 | ₩49,066 | ₩49,507 | ₩49,066 | ₩49,226 | +0.33% | 2.1만 |
|---|
| 2025.12.18 | ₩49,507 | ₩49,560 | ₩49,133 | ₩49,146 | -0.73% | 2.1만 |
|---|
| 2025.12.17 | ₩49,253 | ₩49,695 | ₩49,093 | ₩49,093 | -0.33% | 3.8만 |
|---|
| 2025.12.16 | ₩49,413 | ₩49,413 | ₩48,952 | ₩49,159 | -0.51% | 1.9만 |
|---|
| 2025.12.15 | ₩49,667 | ₩49,667 | ₩49,186 | ₩49,421 | -0.50% | 1.8만 |
|---|
| 2025.12.12 | ₩49,881 | ₩49,989 | ₩49,285 | ₩49,387 | -0.99% | 1.7만 |
|---|
| 2025.12.11 | ₩49,333 | ₩49,828 | ₩49,333 | ₩49,761 | +0.87% | 4.2만 |
|---|
| 2025.12.10 | ₩48,571 | ₩49,467 | ₩48,571 | ₩49,360 | +1.62% | 3.9만 |
|---|
| 2025.12.09 | ₩48,705 | ₩48,811 | ₩48,491 | ₩48,491 | -0.44% | 2.9만 |
|---|
| 2025.12.08 | ₩49,026 | ₩49,026 | ₩48,705 | ₩48,745 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩48,999 | ₩49,245 | ₩48,972 | ₩48,972 | -0.05% | 3.1만 |
|---|
| 2025.12.04 | ₩48,758 | ₩48,979 | ₩48,718 | ₩48,825 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩48,411 | ₩48,879 | ₩48,411 | ₩48,839 | +0.88% | 3.4만 |
|---|
| 2025.12.02 | ₩48,585 | ₩48,652 | ₩48,304 | ₩48,304 | -0.58% | 5.1만 |
|---|
| 2025.12.01 | ₩48,157 | ₩48,799 | ₩48,157 | ₩48,478 | +0.67% | 21.4만 |
|---|
| 2025.11.28 | ₩48,424 | ₩48,745 | ₩48,424 | ₩48,625 | +0.41% | 9.6천 |
|---|
| 2025.11.26 | ₩48,251 | ₩48,585 | ₩48,251 | ₩48,398 | +0.30% | 2.8만 |
|---|
| 2025.11.25 | ₩47,368 | ₩48,349 | ₩47,368 | ₩48,277 | +1.92% | 2.2만 |
|---|
| 2025.11.24 | ₩47,200 | ₩47,502 | ₩47,128 | ₩47,275 | +0.16% | 2만 |
|---|
| 2025.11.21 | ₩46,419 | ₩47,497 | ₩46,419 | ₩47,275 | +1.84% | 1.8만 |
|---|
| 2025.11.20 | ₩47,008 | ₩47,208 | ₩46,192 | ₩46,219 | -1.68% | 3.8만 |
|---|
| 2025.11.19 | ₩46,780 | ₩46,840 | ₩46,540 | ₩46,727 | -0.11% | 1.9만 |
|---|
| 2025.11.18 | ₩46,359 | ₩46,901 | ₩46,359 | ₩46,713 | +0.76% | 2.2만 |
|---|
| 2025.11.17 | ₩47,462 | ₩47,462 | ₩46,550 | ₩46,613 | -1.79% | 1.9만 |
|---|
| 2025.11.14 | ₩47,556 | ₩47,847 | ₩47,462 | ₩47,529 | -0.06% | 3.3만 |
|---|
| 2025.11.13 | ₩48,317 | ₩48,518 | ₩47,783 | ₩47,876 | -0.91% | 4만 |
|---|
| 2025.11.12 | ₩48,264 | ₩48,545 | ₩48,264 | ₩48,424 | +0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩47,796 | ₩48,264 | ₩47,796 | ₩48,117 | +0.67% | 2.5만 |
|---|
| 2025.11.10 | ₩47,890 | ₩47,910 | ₩47,435 | ₩47,783 | -0.22% | 1.5만 |
|---|
| 2025.11.07 | ₩46,754 | ₩47,507 | ₩46,727 | ₩47,475 | +1.54% | 1.9만 |
|---|
| 2025.11.06 | ₩47,475 | ₩47,622 | ₩46,954 | ₩46,954 | -1.10% | 3.5만 |
|---|
| 2025.11.05 | ₩47,221 | ₩47,614 | ₩47,122 | ₩47,529 | +0.65% | 1.8만 |
|---|
| 2025.11.04 | ₩47,208 | ₩47,462 | ₩47,195 | ₩47,195 | -0.03% | 2.9만 |
|---|
| 2025.11.03 | ₩48,010 | ₩48,010 | ₩47,287 | ₩47,769 | -0.50% | 3.4만 |
|---|
| 2025.10.31 | ₩47,769 | ₩48,023 | ₩47,490 | ₩47,930 | +0.34% | 1.7만 |
|---|
| 2025.10.30 | ₩47,662 | ₩48,217 | ₩47,662 | ₩47,716 | +0.11% | 1.6만 |
|---|
| 2025.10.29 | ₩48,611 | ₩48,611 | ₩47,757 | ₩47,943 | -1.37% | 3.8만 |
|---|
| 2025.10.28 | ₩48,946 | ₩48,946 | ₩48,585 | ₩48,598 | -0.71% | 2.2만 |
|---|
| 2025.10.27 | ₩49,347 | ₩49,360 | ₩48,986 | ₩49,155 | -0.39% | 2.5만 |
|---|
| 2025.10.24 | ₩49,453 | ₩49,453 | ₩48,986 | ₩48,986 | -0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩48,772 | ₩49,066 | ₩48,611 | ₩49,006 | +0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩48,879 | ₩49,014 | ₩48,599 | ₩48,625 | -0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩48,538 | ₩49,079 | ₩48,538 | ₩48,986 | +0.92% | 4만 |
|---|
| 2025.10.20 | ₩48,277 | ₩48,598 | ₩48,157 | ₩48,504 | +0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩47,616 | ₩48,023 | ₩47,616 | ₩47,930 | +0.66% | 2만 |
|---|
| 2025.10.16 | ₩48,237 | ₩48,252 | ₩47,542 | ₩47,743 | -1.03% | 6.9만 |
|---|
| 2025.10.15 | ₩48,344 | ₩48,513 | ₩47,823 | ₩48,023 | -0.66% | 3.8만 |
|---|
| 2025.10.14 | ₩46,794 | ₩48,184 | ₩46,794 | ₩47,943 | +2.46% | 2.4만 |
|---|
| 2025.10.13 | ₩47,422 | ₩47,506 | ₩47,155 | ₩47,355 | -0.14% | 2.4만 |
|---|
| 2025.10.10 | ₩48,331 | ₩48,331 | ₩46,927 | ₩46,954 | -2.85% | 2.3만 |
|---|