시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Momentum Factor ETF 과거 주가
iShares MSCI USA Momentum Factor ETF · MTUM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Momentum Factor ETF · MTUM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩429,289 | ₩430,187 | ₩425,992 | ₩428,806 | -0.11% | 72.2만 |
| 2026.10.08 | ₩428,820 | ₩431,553 | ₩423,018 | ₩425,215 | -0.84% | 103.9만 |
| 2026.10.07 | ₩429,584 | ₩433,054 | ₩428,873 | ₩432,049 | +0.57% | 84.8만 |
| 2026.10.06 | ₩435,091 | ₩436,793 | ₩434,207 | ₩434,770 | -0.07% | 72.4만 |
| 2026.10.05 | ₩431,808 | ₩433,925 | ₩429,785 | ₩433,014 | +0.28% | 85.9만 |
| 2026.10.02 | ₩432,558 | ₩434,394 | ₩430,535 | ₩432,666 | +0.02% | 118.5만 |
| 2026.10.01 | ₩424,840 | ₩430,267 | ₩421,986 | ₩429,986 | +1.21% | 126.9만 |
| 2026.09.30 | ₩426,555 | ₩427,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,242 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩425,952 | ₩425,952 | ₩422,482 | ₩424,693 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩424,130 | ₩424,947 | ₩418,033 | ₩422,897 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩427,306 | ₩428,351 | ₩424,331 | ₩426,796 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩421,383 | ₩426,502 | ₩420,083 | ₩425,389 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩426,595 | ₩427,265 | ₩422,066 | ₩424,719 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩420,940 | ₩426,890 | ₩420,069 | ₩425,992 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩420,592 | ₩424,706 | ₩419,038 | ₩423,781 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩412,096 | ₩414,910 | ₩410,127 | ₩414,897 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩408,679 | ₩411,091 | ₩407,862 | ₩410,207 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩404,324 | ₩406,736 | ₩398,482 | ₩401,778 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩402,864 | ₩403,413 | ₩399,835 | ₩401,349 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩400,130 | ₩404,364 | ₩398,937 | ₩401,604 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩410,287 | ₩412,512 | ₩409,591 | ₩411,440 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩408,921 | ₩411,212 | ₩406,200 | ₩406,227 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩412,807 | ₩416,773 | ₩412,807 | ₩414,455 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩411,587 | ₩416,210 | ₩409,885 | ₩413,651 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩402,086 | ₩408,559 | ₩402,006 | ₩408,518 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,504 | ₩401,363 | ₩393,068 | ₩401,229 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,512 | ₩398,308 | ₩393,725 | ₩398,040 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩398,401 | ₩399,849 | ₩394,971 | ₩397,343 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩401,403 | ₩403,306 | ₩399,286 | ₩402,488 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩406,575 | ₩407,647 | ₩400,760 | ₩401,617 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩410,743 | ₩410,743 | ₩403,748 | ₩407,674 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,493 | ₩407,982 | ₩403,453 | ₩407,366 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩407,446 | ₩408,518 | ₩402,756 | ₩405,222 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩404,070 | ₩404,378 | ₩398,267 | ₩402,797 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩412,137 | ₩413,168 | ₩406,214 | ₩408,934 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩407,259 | ₩411,426 | ₩406,254 | ₩408,853 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩420,217 | ₩420,217 | ₩408,451 | ₩409,885 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩421,771 | ₩424,250 | ₩414,897 | ₩417,832 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩429,074 | ₩434,220 | ₩428,002 | ₩431,580 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩423,942 | ₩428,083 | ₩422,012 | ₩425,068 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩421,034 | ₩428,391 | ₩420,780 | ₩423,487 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩422,321 | ₩424,827 | ₩420,029 | ₩421,745 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩414,522 | ₩415,379 | ₩411,721 | ₩413,182 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩415,111 | ₩417,121 | ₩411,668 | ₩411,815 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩418,220 | ₩418,220 | ₩408,559 | ₩414,495 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩410,435 | ₩418,957 | ₩407,259 | ₩412,954 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩418,569 | ₩424,451 | ₩415,071 | ₩415,379 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩414,776 | ₩422,589 | ₩412,874 | ₩419,895 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩396,137 | ₩405,249 | ₩392,237 | ₩404,391 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩412,632 | ₩414,589 | ₩398,696 | ₩401,457 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,537 | ₩402,046 | ₩392,157 | ₩400,358 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩392,009 | ₩394,797 | ₩378,757 | ₩379,373 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩394,837 | ₩395,386 | ₩384,988 | ₩391,715 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩412,941 | ₩413,825 | ₩396,432 | ₩405,128 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩418,421 | ₩420,016 | ₩408,492 | ₩410,569 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩417,698 | ₩425,229 | ₩417,698 | ₩420,739 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩414,562 | ₩424,693 | ₩414,562 | ₩421,088 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩417,456 | ₩422,642 | ₩414,602 | ₩421,410 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩410,823 | ₩414,307 | ₩405,034 | ₩405,544 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩397,396 | ₩409,684 | ₩392,988 | ₩404,807 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩411,319 | ₩415,044 | ₩404,230 | ₩406,575 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩430,347 | ₩430,883 | ₩410,368 | ₩418,984 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩433,724 | ₩433,724 | ₩426,756 | ₩428,485 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩423,647 | ₩426,274 | ₩419,493 | ₩421,610 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩426,461 | ₩432,800 | ₩424,666 | ₩431,178 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩435,426 | ₩438,079 | ₩429,423 | ₩430,414 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩415,580 | ₩423,889 | ₩415,379 | ₩421,905 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩419,024 | ₩421,195 | ₩410,877 | ₩418,676 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩431,687 | ₩438,187 | ₩430,388 | ₩431,098 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩440,585 | ₩442,274 | ₩418,662 | ₩424,157 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩446,883 | ₩450,046 | ₩437,959 | ₩439,661 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩450,609 | ₩461,583 | ₩450,609 | ₩459,399 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩438,736 | ₩451,372 | ₩430,160 | ₩450,247 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩443,533 | ₩445,570 | ₩435,614 | ₩436,498 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩459,654 | ₩459,654 | ₩442,729 | ₩454,669 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩442,997 | ₩445,155 | ₩433,295 | ₩440,076 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩440,022 | ₩447,781 | ₩438,187 | ₩441,885 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩460,176 | ₩463,098 | ₩456,411 | ₩462,602 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩453,637 | ₩455,379 | ₩450,676 | ₩453,624 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩443,346 | ₩449,456 | ₩439,366 | ₩439,888 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩447,433 | ₩450,381 | ₩436,592 | ₩436,914 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩446,414 | ₩448,384 | ₩443,922 | ₩447,071 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩428,418 | ₩437,517 | ₩426,957 | ₩434,702 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩414,723 | ₩428,954 | ₩414,549 | ₩427,480 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩414,080 | ₩422,093 | ₩407,647 | ₩408,599 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩427,909 | ₩430,133 | ₩400,974 | ₩417,590 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩423,165 | ₩426,354 | ₩418,890 | ₩422,213 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩426,153 | ₩427,131 | ₩410,542 | ₩410,676 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩430,012 | ₩439,567 | ₩425,322 | ₩436,672 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩440,572 | ₩444,203 | ₩435,962 | ₩441,537 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩428,940 | ₩437,316 | ₩427,265 | ₩436,887 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩419,828 | ₩426,957 | ₩418,435 | ₩424,693 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩424,009 | ₩426,100 | ₩420,471 | ₩423,192 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩419,788 | ₩424,183 | ₩416,398 | ₩421,637 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩425,121 | ₩425,121 | ₩415,728 | ₩419,868 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩415,714 | ₩421,771 | ₩414,120 | ₩420,833 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩408,706 | ₩410,046 | ₩406,173 | ₩406,830 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩399,112 | ₩405,825 | ₩399,112 | ₩404,900 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩396,887 | ₩402,194 | ₩395,842 | ₩401,457 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩388,860 | ₩396,405 | ₩385,095 | ₩392,076 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩403,426 | ₩403,426 | ₩389,758 | ₩394,395 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩402,877 | ₩403,668 | ₩399,219 | ₩399,688 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩408,076 | ₩412,673 | ₩406,991 | ₩411,721 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩410,127 | ₩411,292 | ₩403,869 | ₩409,242 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩406,026 | ₩407,513 | ₩396,954 | ₩406,348 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩407,714 | ₩412,539 | ₩407,044 | ₩410,931 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩399,366 | ₩404,699 | ₩398,576 | ₩404,418 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩399,447 | ₩399,447 | ₩391,554 | ₩393,845 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩398,348 | ₩401,296 | ₩393,751 | ₩400,907 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩386,328 | ₩391,782 | ₩386,328 | ₩390,080 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩382,911 | ₩384,827 | ₩378,743 | ₩380,954 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩379,239 | ₩384,412 | ₩378,515 | ₩382,026 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩376,626 | ₩381,209 | ₩374,710 | ₩380,539 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩372,740 | ₩373,222 | ₩369,269 | ₩372,137 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩369,176 | ₩372,713 | ₩365,799 | ₩370,127 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩376,237 | ₩377,229 | ₩373,075 | ₩376,211 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,554 | ₩377,162 | ₩372,325 | ₩376,412 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩369,068 | ₩373,062 | ₩365,772 | ₩369,685 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩368,894 | ₩370,033 | ₩366,134 | ₩369,832 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩367,366 | ₩368,104 | ₩362,743 | ₩363,936 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,434 | ₩368,666 | ₩364,633 | ₩366,576 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,442 | ₩368,814 | ₩365,249 | ₩367,782 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,578 | ₩363,454 | ₩359,862 | ₩362,904 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩361,899 | ₩362,140 | ₩357,048 | ₩361,792 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,549 | ₩362,248 | ₩356,043 | ₩362,248 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩351,340 | ₩356,821 | ₩351,340 | ₩356,512 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩353,283 | ₩355,574 | ₩351,259 | ₩353,015 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩347,775 | ₩352,465 | ₩347,775 | ₩351,635 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,588 | ₩348,633 | ₩343,635 | ₩347,923 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩330,838 | ₩334,308 | ₩328,305 | ₩334,040 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩330,623 | ₩332,245 | ₩329,578 | ₩331,910 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩320,908 | ₩330,730 | ₩320,184 | ₩329,444 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩325,169 | ₩331,293 | ₩325,169 | ₩328,627 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩314,020 | ₩322,208 | ₩312,761 | ₩321,591 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,461 | ₩320,144 | ₩307,427 | ₩309,236 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩317,813 | ₩320,586 | ₩315,347 | ₩315,923 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩326,697 | ₩327,688 | ₩319,153 | ₩319,206 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,427 | ₩333,276 | ₩329,739 | ₩331,226 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩325,022 | ₩330,462 | ₩324,191 | ₩329,029 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩328,787 | ₩333,410 | ₩326,563 | ₩327,662 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩330,784 | ₩331,106 | ₩321,136 | ₩323,642 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,499 | ₩332,526 | ₩322,972 | ₩330,797 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩332,137 | ₩334,322 | ₩329,819 | ₩329,967 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩332,231 | ₩333,491 | ₩329,390 | ₩332,633 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩330,972 | ₩333,236 | ₩330,047 | ₩330,690 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩329,109 | ₩331,829 | ₩325,719 | ₩326,214 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩329,953 | ₩329,993 | ₩325,330 | ₩326,831 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩332,874 | ₩335,300 | ₩331,642 | ₩333,384 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,508 | ₩337,377 | ₩331,508 | ₩332,700 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩319,809 | ₩332,030 | ₩319,260 | ₩331,307 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩325,008 | ₩328,814 | ₩322,610 | ₩323,588 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩333,732 | ₩335,528 | ₩326,228 | ₩331,025 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩333,893 | ₩337,417 | ₩332,057 | ₩335,956 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩331,360 | ₩332,995 | ₩325,156 | ₩330,998 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩335,836 | ₩340,620 | ₩335,112 | ₩339,963 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩336,238 | ₩339,655 | ₩335,983 | ₩338,971 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩342,978 | ₩343,407 | ₩336,519 | ₩341,558 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩341,075 | ₩344,104 | ₩340,834 | ₩343,554 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩334,844 | ₩339,052 | ₩331,990 | ₩337,873 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩339,333 | ₩340,419 | ₩333,451 | ₩334,670 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩337,940 | ₩342,858 | ₩337,430 | ₩341,410 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩337,886 | ₩340,258 | ₩336,921 | ₩339,427 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩337,832 | ₩342,429 | ₩336,935 | ₩339,682 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,402 | ₩338,797 | ₩332,472 | ₩337,216 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩335,059 | ₩339,628 | ₩331,534 | ₩336,988 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩343,219 | ₩345,658 | ₩335,152 | ₩335,273 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩345,873 | ₩346,891 | ₩338,891 | ₩341,906 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩346,047 | ₩346,234 | ₩341,544 | ₩341,785 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩338,878 | ₩346,623 | ₩337,980 | ₩344,961 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩331,829 | ₩340,392 | ₩331,829 | ₩339,682 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩327,957 | ₩332,459 | ₩324,620 | ₩327,139 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,517 | ₩341,517 | ₩327,112 | ₩331,052 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,410 | ₩350,241 | ₩338,998 | ₩343,648 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,523 | ₩347,936 | ₩342,523 | ₩346,208 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,507 | ₩349,960 | ₩341,276 | ₩342,898 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩350,764 | ₩351,219 | ₩342,536 | ₩349,906 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩349,129 | ₩350,281 | ₩347,668 | ₩348,526 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩346,904 | ₩348,928 | ₩346,234 | ₩348,700 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩342,362 | ₩345,806 | ₩342,134 | ₩344,318 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩342,013 | ₩344,023 | ₩340,512 | ₩342,362 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,484 | ₩345,926 | ₩341,504 | ₩343,139 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,392 | ₩344,452 | ₩338,288 | ₩342,241 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩340,365 | ₩343,796 | ₩338,462 | ₩338,811 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩347,213 | ₩347,762 | ₩344,492 | ₩346,234 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,476 | ₩348,231 | ₩344,452 | ₩344,667 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩345,323 | ₩345,457 | ₩339,735 | ₩342,683 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩347,950 | ₩348,566 | ₩345,672 | ₩346,945 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩342,027 | ₩347,548 | ₩342,027 | ₩346,998 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩340,941 | ₩345,109 | ₩340,177 | ₩344,372 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩343,943 | ₩344,238 | ₩338,020 | ₩339,467 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩345,176 | ₩346,422 | ₩343,353 | ₩343,675 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,549 | ₩346,127 | ₩340,445 | ₩345,873 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩341,853 | ₩343,501 | ₩340,901 | ₩341,866 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩338,623 | ₩339,936 | ₩335,782 | ₩338,663 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩338,811 | ₩338,904 | ₩335,260 | ₩335,420 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩339,842 | ₩340,378 | ₩338,583 | ₩338,744 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩339,012 | ₩341,022 | ₩338,301 | ₩339,682 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩343,099 | ₩343,099 | ₩341,115 | ₩341,745 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,566 | ₩342,590 | ₩340,285 | ₩342,335 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,583 | ₩340,874 | ₩338,221 | ₩340,794 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩339,856 | ₩340,191 | ₩337,430 | ₩339,548 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩331,655 | ₩337,417 | ₩331,655 | ₩336,680 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩330,020 | ₩332,606 | ₩328,720 | ₩329,739 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩332,888 | ₩333,183 | ₩323,936 | ₩324,124 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩330,998 | ₩333,571 | ₩329,551 | ₩331,936 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩336,667 | ₩336,975 | ₩332,781 | ₩332,781 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩341,611 | ₩341,611 | ₩332,727 | ₩334,281 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩339,883 | ₩343,554 | ₩336,291 | ₩343,126 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩340,057 | ₩344,037 | ₩338,730 | ₩342,938 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩338,811 | ₩341,343 | ₩338,502 | ₩339,695 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩340,687 | ₩340,981 | ₩338,141 | ₩339,534 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,578 | ₩340,271 | ₩337,082 | ₩338,744 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,528 | ₩337,578 | ₩334,429 | ₩337,149 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩332,017 | ₩335,126 | ₩329,859 | ₩334,737 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩333,772 | ₩336,385 | ₩332,218 | ₩333,410 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩332,003 | ₩333,625 | ₩330,168 | ₩331,856 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩333,196 | ₩335,340 | ₩332,553 | ₩335,340 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,578 | ₩333,089 | ₩329,350 | ₩331,896 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩323,950 | ₩327,796 | ₩318,697 | ₩327,246 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩319,957 | ₩325,209 | ₩319,555 | ₩324,687 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩319,849 | ₩321,471 | ₩314,422 | ₩318,697 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩331,106 | ₩332,513 | ₩318,737 | ₩318,952 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,593 | ₩327,327 | ₩322,864 | ₩325,558 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩324,164 | ₩327,420 | ₩322,395 | ₩324,338 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩328,144 | ₩330,543 | ₩324,017 | ₩326,107 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩325,209 | ₩331,776 | ₩323,749 | ₩329,739 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩336,104 | ₩336,104 | ₩328,399 | ₩329,364 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩338,261 | ₩338,690 | ₩336,090 | ₩337,136 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,605 | ₩338,100 | ₩335,005 | ₩337,377 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩336,211 | ₩338,985 | ₩335,286 | ₩338,516 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩329,002 | ₩332,687 | ₩325,812 | ₩332,566 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,536 | ₩334,536 | ₩329,833 | ₩330,891 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩333,678 | ₩336,774 | ₩332,714 | ₩335,206 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,608 | ₩337,524 | ₩333,357 | ₩333,946 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,590 | ₩342,710 | ₩337,980 | ₩339,722 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩341,048 | ₩342,804 | ₩339,012 | ₩340,660 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,504 | ₩343,970 | ₩339,695 | ₩339,775 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩346,315 | ₩347,012 | ₩342,992 | ₩345,752 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,422 | ₩346,703 | ₩345,109 | ₩345,658 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩345,672 | ₩345,926 | ₩344,399 | ₩345,618 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩342,201 | ₩343,233 | ₩341,611 | ₩342,375 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩336,050 | ₩339,842 | ₩336,050 | ₩338,971 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,601 | ₩340,526 | ₩333,370 | ₩336,238 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩341,209 | ₩341,209 | ₩339,146 | ₩339,789 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩339,936 | ₩341,517 | ₩339,333 | ₩340,660 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩337,792 | ₩339,507 | ₩335,233 | ₩338,757 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩342,992 | ₩343,997 | ₩337,564 | ₩338,878 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,461 | ₩345,631 | ₩339,092 | ₩341,517 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩338,114 | ₩342,911 | ₩334,764 | ₩340,526 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,427 | ₩341,665 | ₩338,864 | ₩341,357 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩343,273 | ₩344,894 | ₩334,925 | ₩334,965 | -2.42% | 140만 |
|---|