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 | ₩428,347 | ₩429,243 | ₩425,058 | ₩427,866 | -0.11% | 72.2만 |
| 2026.10.08 | ₩427,879 | ₩430,607 | ₩422,089 | ₩424,282 | -0.84% | 103.9만 |
| 2026.10.07 | ₩428,641 | ₩432,104 | ₩427,932 | ₩431,101 | +0.57% | 84.8만 |
| 2026.10.06 | ₩434,137 | ₩435,835 | ₩433,254 | ₩433,816 | -0.07% | 72.4만 |
| 2026.10.05 | ₩430,861 | ₩432,973 | ₩428,842 | ₩432,064 | +0.28% | 85.9만 |
| 2026.10.02 | ₩431,609 | ₩433,441 | ₩429,590 | ₩431,716 | +0.02% | 118.5만 |
| 2026.10.01 | ₩423,908 | ₩429,323 | ₩421,060 | ₩429,042 | +1.21% | 126.9만 |
| 2026.09.30 | ₩425,619 | ₩426,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424,309 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩425,018 | ₩425,018 | ₩421,555 | ₩423,761 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩423,199 | ₩424,015 | ₩417,115 | ₩421,969 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩426,368 | ₩427,411 | ₩423,400 | ₩425,860 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩420,458 | ₩425,566 | ₩419,161 | ₩424,456 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩425,659 | ₩426,328 | ₩421,140 | ₩423,788 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩420,017 | ₩425,954 | ₩419,148 | ₩425,058 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩419,669 | ₩423,774 | ₩418,118 | ₩422,852 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩411,192 | ₩414,000 | ₩409,227 | ₩413,987 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩407,783 | ₩410,189 | ₩406,967 | ₩409,307 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩403,437 | ₩405,844 | ₩397,607 | ₩400,897 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩401,980 | ₩402,528 | ₩398,958 | ₩400,469 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩399,252 | ₩403,477 | ₩398,062 | ₩400,723 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩409,387 | ₩411,607 | ₩408,692 | ₩410,537 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩408,023 | ₩410,310 | ₩405,309 | ₩405,336 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩411,901 | ₩415,859 | ₩411,901 | ₩413,545 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩410,684 | ₩415,297 | ₩408,986 | ₩412,743 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩401,204 | ₩407,662 | ₩401,124 | ₩407,622 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩396,631 | ₩400,482 | ₩392,206 | ₩400,349 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩395,642 | ₩397,434 | ₩392,861 | ₩397,166 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩397,527 | ₩398,971 | ₩394,104 | ₩396,471 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩400,522 | ₩402,421 | ₩398,410 | ₩401,605 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩405,683 | ₩406,753 | ₩399,881 | ₩400,736 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩409,842 | ₩409,842 | ₩402,862 | ₩406,780 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩402,608 | ₩407,087 | ₩402,568 | ₩406,472 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩406,553 | ₩407,622 | ₩401,873 | ₩404,333 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩403,183 | ₩403,491 | ₩397,394 | ₩401,913 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩411,232 | ₩412,262 | ₩405,322 | ₩408,037 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩406,365 | ₩410,524 | ₩405,363 | ₩407,956 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩419,295 | ₩419,295 | ₩407,555 | ₩408,986 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩420,846 | ₩423,320 | ₩413,987 | ₩416,915 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩428,133 | ₩433,267 | ₩427,063 | ₩430,633 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩423,012 | ₩427,144 | ₩421,087 | ₩424,135 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩420,111 | ₩427,451 | ₩419,857 | ₩422,557 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩421,394 | ₩423,894 | ₩419,108 | ₩420,819 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩413,612 | ₩414,468 | ₩410,818 | ₩412,275 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩414,201 | ₩416,206 | ₩410,764 | ₩410,911 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩417,303 | ₩417,303 | ₩407,662 | ₩413,586 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩409,534 | ₩418,038 | ₩406,365 | ₩412,048 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩417,650 | ₩423,520 | ₩414,161 | ₩414,468 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩413,866 | ₩421,662 | ₩411,968 | ₩418,974 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩395,268 | ₩404,360 | ₩391,377 | ₩403,504 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩411,727 | ₩413,679 | ₩397,821 | ₩400,576 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩392,674 | ₩401,164 | ₩391,296 | ₩399,479 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩391,149 | ₩393,931 | ₩377,926 | ₩378,541 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩393,971 | ₩394,519 | ₩384,143 | ₩390,855 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩412,035 | ₩412,917 | ₩395,562 | ₩404,239 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩417,503 | ₩419,094 | ₩407,595 | ₩409,668 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩416,781 | ₩424,296 | ₩416,781 | ₩419,816 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩413,652 | ₩423,761 | ₩413,652 | ₩420,164 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩416,541 | ₩421,715 | ₩413,693 | ₩420,485 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩409,922 | ₩413,398 | ₩404,146 | ₩404,654 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩396,524 | ₩408,785 | ₩392,125 | ₩403,918 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩410,417 | ₩414,134 | ₩403,344 | ₩405,683 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩429,403 | ₩429,938 | ₩409,467 | ₩418,065 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩432,773 | ₩432,773 | ₩425,820 | ₩427,545 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩422,718 | ₩425,338 | ₩418,573 | ₩420,685 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩425,526 | ₩431,850 | ₩423,734 | ₩430,232 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩434,471 | ₩437,118 | ₩428,481 | ₩429,470 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩414,669 | ₩422,958 | ₩414,468 | ₩420,980 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩418,105 | ₩420,271 | ₩409,975 | ₩417,757 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩430,740 | ₩437,225 | ₩429,443 | ₩430,152 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩439,619 | ₩441,303 | ₩417,744 | ₩423,226 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩445,903 | ₩449,058 | ₩436,998 | ₩438,696 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩449,620 | ₩460,571 | ₩449,620 | ₩458,391 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩437,773 | ₩450,382 | ₩429,216 | ₩449,259 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩442,560 | ₩444,592 | ₩434,658 | ₩435,540 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩458,645 | ₩458,645 | ₩441,758 | ₩453,671 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩442,025 | ₩444,178 | ₩432,345 | ₩439,110 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩439,057 | ₩446,799 | ₩437,225 | ₩440,916 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩459,167 | ₩462,081 | ₩455,409 | ₩461,587 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩452,642 | ₩454,380 | ₩449,687 | ₩452,628 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩442,373 | ₩448,470 | ₩438,402 | ₩438,923 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩446,451 | ₩449,393 | ₩435,634 | ₩435,955 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩445,435 | ₩447,400 | ₩442,948 | ₩446,090 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩427,478 | ₩436,557 | ₩426,020 | ₩433,749 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩413,813 | ₩428,013 | ₩413,639 | ₩426,542 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩413,171 | ₩421,167 | ₩406,753 | ₩407,702 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩426,970 | ₩429,189 | ₩400,094 | ₩416,674 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩422,237 | ₩425,419 | ₩417,971 | ₩421,287 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩425,218 | ₩426,194 | ₩409,641 | ₩409,775 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩429,069 | ₩438,602 | ₩424,389 | ₩435,714 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩439,605 | ₩443,229 | ₩435,006 | ₩440,568 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩427,999 | ₩436,356 | ₩426,328 | ₩435,928 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩418,907 | ₩426,020 | ₩417,517 | ₩423,761 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩423,079 | ₩425,165 | ₩419,549 | ₩422,263 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩418,867 | ₩423,253 | ₩415,484 | ₩420,712 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩424,189 | ₩424,189 | ₩414,816 | ₩418,947 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩414,802 | ₩420,846 | ₩413,211 | ₩419,910 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩407,809 | ₩409,146 | ₩405,282 | ₩405,937 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩398,236 | ₩404,935 | ₩398,236 | ₩404,012 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩396,016 | ₩401,311 | ₩394,973 | ₩400,576 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩388,007 | ₩395,535 | ₩384,250 | ₩391,216 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩402,541 | ₩402,541 | ₩388,903 | ₩393,529 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩401,993 | ₩402,782 | ₩398,343 | ₩398,811 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩407,181 | ₩411,767 | ₩406,098 | ₩410,818 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩409,227 | ₩410,390 | ₩402,983 | ₩408,344 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩405,135 | ₩406,619 | ₩396,083 | ₩405,456 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩406,820 | ₩411,633 | ₩406,151 | ₩410,029 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩398,490 | ₩403,812 | ₩397,701 | ₩403,531 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩398,570 | ₩398,570 | ₩390,695 | ₩392,981 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩397,474 | ₩400,415 | ₩392,888 | ₩400,028 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩385,480 | ₩390,922 | ₩385,480 | ₩389,224 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩382,071 | ₩383,983 | ₩377,912 | ₩380,118 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩378,407 | ₩383,568 | ₩377,685 | ₩381,188 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩375,800 | ₩380,373 | ₩373,888 | ₩379,704 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩371,922 | ₩372,404 | ₩368,459 | ₩371,320 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩368,366 | ₩371,895 | ₩364,996 | ₩369,315 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩375,412 | ₩376,401 | ₩372,256 | ₩375,385 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩374,730 | ₩376,335 | ₩371,508 | ₩375,586 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩368,259 | ₩372,243 | ₩364,969 | ₩368,874 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩368,085 | ₩369,221 | ₩365,330 | ₩369,021 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩366,560 | ₩367,296 | ₩361,948 | ₩363,138 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩366,627 | ₩367,857 | ₩363,833 | ₩365,772 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩365,638 | ₩368,005 | ₩364,448 | ₩366,975 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩360,784 | ₩362,656 | ₩359,073 | ₩362,108 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩361,105 | ₩361,346 | ₩356,265 | ₩360,998 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩357,763 | ₩361,453 | ₩355,262 | ₩361,453 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩350,569 | ₩356,038 | ₩350,569 | ₩355,730 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩352,508 | ₩354,794 | ₩350,489 | ₩352,240 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩347,012 | ₩351,692 | ₩347,012 | ₩350,863 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩346,825 | ₩347,868 | ₩342,881 | ₩347,159 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩330,112 | ₩333,575 | ₩327,585 | ₩333,307 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩329,898 | ₩331,516 | ₩328,855 | ₩331,181 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩320,204 | ₩330,005 | ₩319,482 | ₩328,721 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩324,456 | ₩330,566 | ₩324,456 | ₩327,906 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩313,331 | ₩321,501 | ₩312,074 | ₩320,886 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩318,760 | ₩319,442 | ₩306,753 | ₩308,558 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩317,115 | ₩319,883 | ₩314,655 | ₩315,230 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩325,980 | ₩326,970 | ₩318,452 | ₩318,506 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩330,700 | ₩332,545 | ₩329,015 | ₩330,499 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩324,309 | ₩329,737 | ₩323,480 | ₩328,307 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩328,066 | ₩332,679 | ₩325,846 | ₩326,943 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩330,058 | ₩330,379 | ₩320,431 | ₩322,932 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩323,787 | ₩331,796 | ₩322,263 | ₩330,072 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩331,409 | ₩333,588 | ₩329,096 | ₩329,243 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩331,502 | ₩332,759 | ₩328,668 | ₩331,903 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩330,245 | ₩332,505 | ₩329,323 | ₩329,965 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩328,387 | ₩331,101 | ₩325,004 | ₩325,499 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩329,229 | ₩329,269 | ₩324,616 | ₩326,114 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩332,144 | ₩334,564 | ₩330,914 | ₩332,652 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩330,780 | ₩336,637 | ₩330,780 | ₩331,970 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩319,108 | ₩331,302 | ₩318,559 | ₩330,580 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩324,295 | ₩328,093 | ₩321,902 | ₩322,878 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩333,000 | ₩334,791 | ₩325,512 | ₩330,299 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩333,160 | ₩336,677 | ₩331,328 | ₩335,219 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩330,633 | ₩332,264 | ₩324,442 | ₩330,272 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩335,099 | ₩339,872 | ₩334,377 | ₩339,217 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩335,500 | ₩338,910 | ₩335,246 | ₩338,228 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩342,226 | ₩342,653 | ₩335,781 | ₩340,808 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩340,327 | ₩343,349 | ₩340,086 | ₩342,801 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩334,110 | ₩338,308 | ₩331,262 | ₩337,131 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩338,589 | ₩339,672 | ₩332,719 | ₩333,936 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩337,198 | ₩342,105 | ₩336,690 | ₩340,661 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩337,145 | ₩339,511 | ₩336,182 | ₩338,682 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩337,091 | ₩341,677 | ₩336,195 | ₩338,936 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩333,668 | ₩338,054 | ₩331,743 | ₩336,476 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩334,323 | ₩338,883 | ₩330,807 | ₩336,249 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩342,466 | ₩344,900 | ₩334,417 | ₩334,537 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩345,114 | ₩346,130 | ₩338,148 | ₩341,156 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩345,288 | ₩345,475 | ₩340,795 | ₩341,036 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩338,134 | ₩345,863 | ₩337,238 | ₩344,204 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩331,101 | ₩339,645 | ₩331,101 | ₩338,936 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩327,237 | ₩331,730 | ₩323,908 | ₩326,421 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩340,768 | ₩340,768 | ₩326,395 | ₩330,326 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩348,644 | ₩349,473 | ₩338,254 | ₩342,894 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩341,771 | ₩347,173 | ₩341,771 | ₩345,448 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩346,745 | ₩349,192 | ₩340,528 | ₩342,145 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩349,994 | ₩350,449 | ₩341,784 | ₩349,138 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩348,363 | ₩349,513 | ₩346,905 | ₩347,761 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩346,143 | ₩348,162 | ₩345,475 | ₩347,935 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩341,611 | ₩345,047 | ₩341,383 | ₩343,563 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩341,263 | ₩343,269 | ₩339,765 | ₩341,611 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩344,726 | ₩345,167 | ₩340,755 | ₩342,386 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩339,645 | ₩343,696 | ₩337,546 | ₩341,490 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩339,618 | ₩343,041 | ₩337,720 | ₩338,067 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩346,451 | ₩346,999 | ₩343,737 | ₩345,475 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩345,715 | ₩347,467 | ₩343,696 | ₩343,910 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩344,566 | ₩344,699 | ₩338,990 | ₩341,931 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩347,186 | ₩347,801 | ₩344,913 | ₩346,183 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩341,276 | ₩346,785 | ₩341,276 | ₩346,237 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩340,193 | ₩344,352 | ₩339,431 | ₩343,616 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩343,188 | ₩343,483 | ₩337,278 | ₩338,722 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩344,418 | ₩345,662 | ₩342,600 | ₩342,921 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩341,798 | ₩345,368 | ₩339,699 | ₩345,114 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩341,102 | ₩342,747 | ₩340,153 | ₩341,116 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩337,880 | ₩339,190 | ₩335,046 | ₩337,920 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩338,067 | ₩338,161 | ₩334,524 | ₩334,684 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩339,097 | ₩339,632 | ₩337,840 | ₩338,000 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩338,268 | ₩340,273 | ₩337,559 | ₩338,936 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩342,346 | ₩342,346 | ₩340,367 | ₩340,996 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩339,819 | ₩341,838 | ₩339,538 | ₩341,584 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩337,840 | ₩340,126 | ₩337,479 | ₩340,046 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩339,110 | ₩339,444 | ₩336,690 | ₩338,803 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩330,927 | ₩336,677 | ₩330,927 | ₩335,941 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩329,296 | ₩331,877 | ₩327,999 | ₩329,015 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩332,157 | ₩332,452 | ₩323,226 | ₩323,413 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩330,272 | ₩332,839 | ₩328,828 | ₩331,208 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩335,928 | ₩336,236 | ₩332,050 | ₩332,050 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩340,862 | ₩340,862 | ₩331,997 | ₩333,548 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩339,137 | ₩342,801 | ₩335,554 | ₩342,373 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩339,311 | ₩343,282 | ₩337,987 | ₩342,186 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩338,067 | ₩340,594 | ₩337,760 | ₩338,950 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩339,939 | ₩340,233 | ₩337,399 | ₩338,789 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩336,837 | ₩339,525 | ₩336,342 | ₩338,000 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩334,791 | ₩336,837 | ₩333,695 | ₩336,409 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩331,288 | ₩334,390 | ₩329,136 | ₩334,003 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩333,040 | ₩335,647 | ₩331,489 | ₩332,679 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩331,275 | ₩332,893 | ₩329,443 | ₩331,128 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩332,465 | ₩334,604 | ₩331,823 | ₩334,604 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩328,855 | ₩332,358 | ₩328,628 | ₩331,168 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩323,239 | ₩327,077 | ₩317,998 | ₩326,528 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩319,255 | ₩324,496 | ₩318,853 | ₩323,974 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩319,148 | ₩320,765 | ₩313,732 | ₩317,998 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩330,379 | ₩331,783 | ₩318,038 | ₩318,252 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩323,881 | ₩326,609 | ₩322,156 | ₩324,844 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩323,453 | ₩326,702 | ₩321,688 | ₩323,627 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩327,424 | ₩329,818 | ₩323,306 | ₩325,392 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩324,496 | ₩331,048 | ₩323,039 | ₩329,015 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩335,366 | ₩335,366 | ₩327,678 | ₩328,641 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩337,519 | ₩337,947 | ₩335,353 | ₩336,396 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩336,864 | ₩337,359 | ₩334,270 | ₩336,637 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩335,473 | ₩338,241 | ₩334,551 | ₩337,773 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩328,280 | ₩331,957 | ₩325,098 | ₩331,837 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩333,802 | ₩333,802 | ₩329,109 | ₩330,165 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩332,946 | ₩336,035 | ₩331,984 | ₩334,471 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩334,872 | ₩336,784 | ₩332,625 | ₩333,214 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩341,838 | ₩341,958 | ₩337,238 | ₩338,977 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩340,300 | ₩342,052 | ₩338,268 | ₩339,912 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩340,755 | ₩343,215 | ₩338,950 | ₩339,030 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩345,555 | ₩346,250 | ₩342,239 | ₩344,993 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩345,662 | ₩345,943 | ₩344,352 | ₩344,900 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩344,913 | ₩345,167 | ₩343,643 | ₩344,860 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩341,450 | ₩342,480 | ₩340,862 | ₩341,624 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩335,313 | ₩339,097 | ₩335,313 | ₩338,228 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩338,856 | ₩339,779 | ₩332,639 | ₩335,500 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩340,461 | ₩340,461 | ₩338,402 | ₩339,043 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩339,190 | ₩340,768 | ₩338,589 | ₩339,912 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩337,051 | ₩338,763 | ₩334,497 | ₩338,014 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩342,239 | ₩343,242 | ₩336,824 | ₩338,134 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩342,707 | ₩344,873 | ₩338,348 | ₩340,768 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩337,372 | ₩342,159 | ₩334,029 | ₩339,779 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩338,682 | ₩340,915 | ₩338,121 | ₩340,608 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩342,520 | ₩344,138 | ₩334,190 | ₩334,230 | -2.42% | 140만 |
|---|