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 | ₩427,386 | ₩428,280 | ₩424,104 | ₩426,906 | -0.11% | 72.2만 |
| 2026.10.08 | ₩426,919 | ₩429,640 | ₩421,142 | ₩423,330 | -0.84% | 103.9만 |
| 2026.10.07 | ₩427,679 | ₩431,135 | ₩426,972 | ₩430,134 | +0.57% | 84.8만 |
| 2026.10.06 | ₩433,162 | ₩434,857 | ₩432,282 | ₩432,842 | -0.07% | 72.4만 |
| 2026.10.05 | ₩429,894 | ₩432,002 | ₩427,879 | ₩431,095 | +0.28% | 85.9만 |
| 2026.10.02 | ₩430,641 | ₩432,469 | ₩428,627 | ₩430,748 | +0.02% | 118.5만 |
| 2026.10.01 | ₩422,957 | ₩428,360 | ₩420,115 | ₩428,080 | +1.21% | 126.9만 |
| 2026.09.30 | ₩424,664 | ₩425,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,357 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩424,064 | ₩424,064 | ₩420,609 | ₩422,810 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩422,250 | ₩423,063 | ₩416,180 | ₩421,022 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩425,411 | ₩426,452 | ₩422,450 | ₩424,904 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩419,515 | ₩424,611 | ₩418,221 | ₩423,504 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩424,704 | ₩425,371 | ₩420,195 | ₩422,837 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩419,075 | ₩424,998 | ₩418,207 | ₩424,104 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩418,728 | ₩422,823 | ₩417,180 | ₩421,903 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩410,270 | ₩413,071 | ₩408,309 | ₩413,058 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩406,868 | ₩409,269 | ₩406,054 | ₩408,389 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩402,532 | ₩404,933 | ₩396,715 | ₩399,997 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩401,078 | ₩401,625 | ₩398,063 | ₩399,570 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩398,356 | ₩402,572 | ₩397,169 | ₩399,824 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩408,469 | ₩410,683 | ₩407,775 | ₩409,616 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩407,108 | ₩409,389 | ₩404,400 | ₩404,426 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩410,977 | ₩414,926 | ₩410,977 | ₩412,618 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩409,763 | ₩414,365 | ₩408,068 | ₩411,817 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩400,304 | ₩406,748 | ₩400,224 | ₩406,708 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩395,742 | ₩399,584 | ₩391,326 | ₩399,450 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩394,754 | ₩396,542 | ₩391,979 | ₩396,275 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩396,635 | ₩398,076 | ₩393,220 | ₩395,581 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩399,624 | ₩401,518 | ₩397,516 | ₩400,704 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩404,773 | ₩405,840 | ₩398,983 | ₩399,837 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩408,922 | ₩408,922 | ₩401,958 | ₩405,867 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩401,705 | ₩406,174 | ₩401,665 | ₩405,560 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩405,640 | ₩406,708 | ₩400,971 | ₩403,426 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩402,278 | ₩402,585 | ₩396,502 | ₩401,011 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩410,310 | ₩411,337 | ₩404,413 | ₩407,121 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩405,454 | ₩409,603 | ₩404,453 | ₩407,041 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩418,354 | ₩418,354 | ₩406,641 | ₩408,068 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩419,902 | ₩422,370 | ₩413,058 | ₩415,979 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩427,172 | ₩432,295 | ₩426,105 | ₩429,667 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩422,063 | ₩426,185 | ₩420,142 | ₩423,184 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩419,168 | ₩426,492 | ₩418,914 | ₩421,609 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩420,449 | ₩422,943 | ₩418,167 | ₩419,875 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩412,684 | ₩413,538 | ₩409,896 | ₩411,350 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩413,271 | ₩415,272 | ₩409,843 | ₩409,989 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩416,366 | ₩416,366 | ₩406,748 | ₩412,658 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩408,615 | ₩417,100 | ₩405,454 | ₩411,123 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩416,713 | ₩422,570 | ₩413,231 | ₩413,538 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩412,938 | ₩420,715 | ₩411,043 | ₩418,034 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩394,381 | ₩403,452 | ₩390,499 | ₩402,599 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩410,803 | ₩412,751 | ₩396,929 | ₩399,677 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩391,793 | ₩400,264 | ₩390,419 | ₩398,583 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩390,272 | ₩393,047 | ₩377,078 | ₩377,691 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩393,087 | ₩393,634 | ₩383,281 | ₩389,978 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩411,110 | ₩411,991 | ₩394,674 | ₩403,332 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩416,566 | ₩418,154 | ₩406,681 | ₩408,749 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩415,846 | ₩423,344 | ₩415,846 | ₩418,874 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩412,724 | ₩422,810 | ₩412,724 | ₩419,221 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩415,606 | ₩420,769 | ₩412,764 | ₩419,541 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩409,002 | ₩412,471 | ₩403,239 | ₩403,746 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩395,635 | ₩407,868 | ₩391,246 | ₩403,012 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩409,496 | ₩413,205 | ₩402,439 | ₩404,773 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩428,440 | ₩428,973 | ₩408,549 | ₩417,127 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩431,802 | ₩431,802 | ₩424,864 | ₩426,585 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩421,769 | ₩424,384 | ₩417,634 | ₩419,742 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩424,571 | ₩430,881 | ₩422,783 | ₩429,267 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩433,496 | ₩436,137 | ₩427,519 | ₩428,507 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩413,738 | ₩422,010 | ₩413,538 | ₩420,035 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩417,167 | ₩419,328 | ₩409,056 | ₩416,820 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩429,774 | ₩436,244 | ₩428,480 | ₩429,187 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩438,632 | ₩440,313 | ₩416,807 | ₩422,276 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩444,902 | ₩448,051 | ₩436,017 | ₩437,712 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩448,611 | ₩459,537 | ₩448,611 | ₩457,363 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩436,791 | ₩449,372 | ₩428,253 | ₩448,251 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩441,567 | ₩443,595 | ₩433,683 | ₩434,563 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩457,616 | ₩457,616 | ₩440,767 | ₩452,653 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩441,034 | ₩443,181 | ₩431,375 | ₩438,125 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩438,072 | ₩445,796 | ₩436,244 | ₩439,926 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩458,136 | ₩461,045 | ₩454,388 | ₩460,551 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩451,626 | ₩453,360 | ₩448,678 | ₩451,613 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩441,380 | ₩447,464 | ₩437,418 | ₩437,938 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩445,449 | ₩448,384 | ₩434,657 | ₩434,977 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩444,435 | ₩446,396 | ₩441,954 | ₩445,089 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩426,519 | ₩435,577 | ₩425,065 | ₩432,776 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩412,884 | ₩427,052 | ₩412,711 | ₩425,585 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩412,244 | ₩420,222 | ₩405,840 | ₩406,788 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩426,012 | ₩428,226 | ₩399,197 | ₩415,739 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩421,289 | ₩424,464 | ₩417,033 | ₩420,342 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩424,264 | ₩425,238 | ₩408,722 | ₩408,855 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩428,106 | ₩437,618 | ₩423,437 | ₩434,737 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩438,619 | ₩442,234 | ₩434,030 | ₩439,579 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩427,039 | ₩435,377 | ₩425,371 | ₩434,950 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩417,967 | ₩425,065 | ₩416,580 | ₩422,810 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩422,130 | ₩424,211 | ₩418,608 | ₩421,316 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩417,927 | ₩422,303 | ₩414,552 | ₩419,768 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩423,237 | ₩423,237 | ₩413,885 | ₩418,007 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩413,872 | ₩419,902 | ₩412,284 | ₩418,968 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩406,894 | ₩408,228 | ₩404,373 | ₩405,027 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩397,342 | ₩404,026 | ₩397,342 | ₩403,106 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩395,128 | ₩400,411 | ₩394,087 | ₩399,677 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩387,137 | ₩394,648 | ₩383,388 | ₩390,338 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩401,638 | ₩401,638 | ₩388,030 | ₩392,646 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩401,091 | ₩401,878 | ₩397,449 | ₩397,916 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩406,267 | ₩410,843 | ₩405,187 | ₩409,896 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩408,309 | ₩409,469 | ₩402,078 | ₩407,428 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩404,226 | ₩405,707 | ₩395,195 | ₩404,546 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩405,907 | ₩410,710 | ₩405,240 | ₩409,109 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩397,596 | ₩402,906 | ₩396,809 | ₩402,625 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩397,676 | ₩397,676 | ₩389,818 | ₩392,099 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩396,582 | ₩399,517 | ₩392,006 | ₩399,130 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩384,615 | ₩390,045 | ₩384,615 | ₩388,351 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩381,213 | ₩383,121 | ₩377,064 | ₩379,266 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩377,558 | ₩382,708 | ₩376,838 | ₩380,333 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩374,957 | ₩379,519 | ₩373,049 | ₩378,852 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩371,088 | ₩371,568 | ₩367,632 | ₩370,487 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩367,539 | ₩371,061 | ₩364,177 | ₩368,486 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩374,570 | ₩375,557 | ₩371,421 | ₩374,543 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩373,889 | ₩375,490 | ₩370,674 | ₩374,743 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩367,432 | ₩371,408 | ₩364,150 | ₩368,046 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩367,259 | ₩368,393 | ₩364,511 | ₩368,193 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩365,738 | ₩366,472 | ₩361,135 | ₩362,323 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩365,805 | ₩367,032 | ₩363,016 | ₩364,951 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩364,818 | ₩367,179 | ₩363,630 | ₩366,152 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩359,975 | ₩361,843 | ₩358,267 | ₩361,296 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩360,295 | ₩360,535 | ₩355,466 | ₩360,188 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩356,960 | ₩360,642 | ₩354,465 | ₩360,642 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩349,782 | ₩355,239 | ₩349,782 | ₩354,932 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩351,717 | ₩353,998 | ₩349,702 | ₩351,450 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩346,234 | ₩350,903 | ₩346,234 | ₩350,076 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩346,047 | ₩347,088 | ₩342,111 | ₩346,381 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩329,371 | ₩332,826 | ₩326,850 | ₩332,559 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩329,158 | ₩330,772 | ₩328,117 | ₩330,438 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩319,485 | ₩329,264 | ₩318,765 | ₩327,984 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩323,728 | ₩329,825 | ₩323,728 | ₩327,170 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩312,628 | ₩320,780 | ₩311,374 | ₩320,166 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩318,045 | ₩318,725 | ₩306,065 | ₩307,866 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩316,404 | ₩319,165 | ₩313,949 | ₩314,523 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩325,249 | ₩326,236 | ₩317,738 | ₩317,791 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩329,958 | ₩331,799 | ₩328,277 | ₩329,758 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩323,581 | ₩328,997 | ₩322,754 | ₩327,570 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩327,330 | ₩331,932 | ₩325,115 | ₩326,209 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩329,318 | ₩329,638 | ₩319,712 | ₩322,207 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩323,061 | ₩331,052 | ₩321,540 | ₩329,331 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩330,665 | ₩332,840 | ₩328,357 | ₩328,504 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩330,758 | ₩332,012 | ₩327,930 | ₩331,159 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩329,504 | ₩331,759 | ₩328,584 | ₩329,224 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩327,650 | ₩330,358 | ₩324,275 | ₩324,768 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩328,491 | ₩328,531 | ₩323,888 | ₩325,382 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩331,399 | ₩333,813 | ₩330,171 | ₩331,906 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩330,038 | ₩335,881 | ₩330,038 | ₩331,225 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩318,392 | ₩330,558 | ₩317,845 | ₩329,838 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩323,568 | ₩327,357 | ₩321,180 | ₩322,154 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩332,253 | ₩334,040 | ₩324,782 | ₩329,558 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩332,413 | ₩335,921 | ₩330,585 | ₩334,467 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩329,891 | ₩331,519 | ₩323,715 | ₩329,531 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩334,347 | ₩339,110 | ₩333,627 | ₩338,456 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩334,747 | ₩338,149 | ₩334,494 | ₩337,469 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩341,458 | ₩341,885 | ₩335,028 | ₩340,044 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩339,563 | ₩342,578 | ₩339,323 | ₩342,031 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩333,360 | ₩337,549 | ₩330,518 | ₩336,375 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩337,829 | ₩338,910 | ₩331,972 | ₩333,186 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩336,442 | ₩341,338 | ₩335,935 | ₩339,897 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩336,388 | ₩338,750 | ₩335,428 | ₩337,922 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩336,335 | ₩340,911 | ₩335,441 | ₩338,176 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩332,920 | ₩337,295 | ₩330,999 | ₩335,721 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩333,573 | ₩338,123 | ₩330,065 | ₩335,494 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩341,698 | ₩344,126 | ₩333,667 | ₩333,787 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩344,339 | ₩345,353 | ₩337,389 | ₩340,391 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩344,513 | ₩344,700 | ₩340,030 | ₩340,270 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩337,375 | ₩345,086 | ₩336,482 | ₩343,432 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩330,358 | ₩338,883 | ₩330,358 | ₩338,176 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩326,503 | ₩330,985 | ₩323,181 | ₩325,689 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩340,004 | ₩340,004 | ₩325,662 | ₩329,584 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩347,861 | ₩348,688 | ₩337,496 | ₩342,125 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩341,004 | ₩346,394 | ₩341,004 | ₩344,673 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩345,967 | ₩348,408 | ₩339,763 | ₩341,378 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩349,209 | ₩349,662 | ₩341,018 | ₩348,355 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩347,581 | ₩348,729 | ₩346,127 | ₩346,981 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩345,367 | ₩347,381 | ₩344,700 | ₩347,154 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩340,844 | ₩344,273 | ₩340,617 | ₩342,792 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩340,497 | ₩342,498 | ₩339,003 | ₩340,844 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩343,953 | ₩344,393 | ₩339,990 | ₩341,618 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩338,883 | ₩342,925 | ₩336,788 | ₩340,724 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩338,856 | ₩342,272 | ₩336,962 | ₩337,309 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩345,673 | ₩346,220 | ₩342,965 | ₩344,700 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩344,940 | ₩346,687 | ₩342,925 | ₩343,139 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩343,792 | ₩343,926 | ₩338,229 | ₩341,164 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩346,407 | ₩347,021 | ₩344,139 | ₩345,407 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩340,511 | ₩346,007 | ₩340,511 | ₩345,460 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩339,430 | ₩343,579 | ₩338,670 | ₩342,845 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩342,418 | ₩342,712 | ₩336,522 | ₩337,962 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩343,646 | ₩344,886 | ₩341,831 | ₩342,151 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩341,031 | ₩344,593 | ₩338,936 | ₩344,339 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩340,337 | ₩341,978 | ₩339,390 | ₩340,350 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩337,122 | ₩338,429 | ₩334,294 | ₩337,162 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩337,309 | ₩337,402 | ₩333,773 | ₩333,934 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩338,336 | ₩338,870 | ₩337,082 | ₩337,242 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩337,509 | ₩339,510 | ₩336,802 | ₩338,176 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩341,578 | ₩341,578 | ₩339,603 | ₩340,230 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩339,056 | ₩341,071 | ₩338,776 | ₩340,817 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩337,082 | ₩339,363 | ₩336,722 | ₩339,283 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩338,349 | ₩338,683 | ₩335,935 | ₩338,043 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩330,185 | ₩335,921 | ₩330,185 | ₩335,188 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩328,557 | ₩331,132 | ₩327,263 | ₩328,277 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩331,412 | ₩331,706 | ₩322,501 | ₩322,687 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩329,531 | ₩332,093 | ₩328,090 | ₩330,465 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩335,174 | ₩335,481 | ₩331,305 | ₩331,305 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩340,097 | ₩340,097 | ₩331,252 | ₩332,800 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩338,376 | ₩342,031 | ₩334,801 | ₩341,605 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩338,549 | ₩342,512 | ₩337,229 | ₩341,418 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩337,309 | ₩339,830 | ₩337,002 | ₩338,189 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩339,177 | ₩339,470 | ₩336,642 | ₩338,029 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩336,081 | ₩338,763 | ₩335,588 | ₩337,242 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩334,040 | ₩336,081 | ₩332,946 | ₩335,655 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩330,545 | ₩333,640 | ₩328,397 | ₩333,253 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩332,293 | ₩334,894 | ₩330,745 | ₩331,932 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩330,532 | ₩332,146 | ₩328,704 | ₩330,385 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩331,719 | ₩333,854 | ₩331,079 | ₩333,854 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩328,117 | ₩331,612 | ₩327,890 | ₩330,425 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩322,514 | ₩326,343 | ₩317,284 | ₩325,796 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩318,538 | ₩323,768 | ₩318,138 | ₩323,248 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩318,432 | ₩320,046 | ₩313,029 | ₩317,284 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩329,638 | ₩331,039 | ₩317,324 | ₩317,538 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩323,154 | ₩325,876 | ₩321,433 | ₩324,115 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩322,727 | ₩325,969 | ₩320,966 | ₩322,901 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩326,690 | ₩329,078 | ₩322,581 | ₩324,662 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩323,768 | ₩330,305 | ₩322,314 | ₩328,277 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩334,614 | ₩334,614 | ₩326,943 | ₩327,904 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩336,762 | ₩337,189 | ₩334,601 | ₩335,641 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩336,108 | ₩336,602 | ₩333,520 | ₩335,881 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩334,721 | ₩337,482 | ₩333,800 | ₩337,015 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩327,543 | ₩331,212 | ₩324,368 | ₩331,092 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩333,053 | ₩333,053 | ₩328,370 | ₩329,424 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩332,199 | ₩335,281 | ₩331,239 | ₩333,720 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩334,120 | ₩336,028 | ₩331,879 | ₩332,466 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩341,071 | ₩341,191 | ₩336,482 | ₩338,216 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩339,537 | ₩341,284 | ₩337,509 | ₩339,150 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩339,990 | ₩342,445 | ₩338,189 | ₩338,269 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩344,780 | ₩345,473 | ₩341,471 | ₩344,219 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩344,886 | ₩345,167 | ₩343,579 | ₩344,126 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩344,139 | ₩344,393 | ₩342,872 | ₩344,086 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩340,684 | ₩341,711 | ₩340,097 | ₩340,857 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩334,561 | ₩338,336 | ₩334,561 | ₩337,469 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩338,096 | ₩339,016 | ₩331,892 | ₩334,747 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩339,697 | ₩339,697 | ₩337,642 | ₩338,283 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩338,429 | ₩340,004 | ₩337,829 | ₩339,150 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩336,295 | ₩338,003 | ₩333,747 | ₩337,255 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩341,471 | ₩342,472 | ₩336,068 | ₩337,375 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩341,938 | ₩344,099 | ₩337,589 | ₩340,004 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩336,615 | ₩341,391 | ₩333,280 | ₩339,016 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩337,922 | ₩340,150 | ₩337,362 | ₩339,844 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩341,751 | ₩343,366 | ₩333,440 | ₩333,480 | -2.42% | 140만 |
|---|