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 | ₩429,737 | ₩430,636 | ₩426,437 | ₩429,254 | -0.11% | 72.2만 |
| 2026.10.08 | ₩429,268 | ₩432,004 | ₩423,459 | ₩425,659 | -0.84% | 103.9만 |
| 2026.10.07 | ₩430,032 | ₩433,507 | ₩429,321 | ₩432,501 | +0.57% | 84.8만 |
| 2026.10.06 | ₩435,546 | ₩437,249 | ₩434,660 | ₩435,224 | -0.07% | 72.4만 |
| 2026.10.05 | ₩432,259 | ₩434,379 | ₩430,234 | ₩433,466 | +0.28% | 85.9만 |
| 2026.10.02 | ₩433,010 | ₩434,848 | ₩430,985 | ₩433,118 | +0.02% | 118.5만 |
| 2026.10.01 | ₩425,284 | ₩430,717 | ₩422,427 | ₩430,435 | +1.21% | 126.9만 |
| 2026.09.30 | ₩427,001 | ₩428,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,686 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩426,397 | ₩426,397 | ₩422,923 | ₩425,136 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩424,573 | ₩425,391 | ₩418,469 | ₩423,339 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩427,752 | ₩428,798 | ₩424,774 | ₩427,242 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩421,823 | ₩426,947 | ₩420,522 | ₩425,834 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩427,041 | ₩427,712 | ₩422,507 | ₩425,163 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩421,380 | ₩427,336 | ₩420,508 | ₩426,437 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩421,031 | ₩425,150 | ₩419,475 | ₩424,224 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩412,527 | ₩415,344 | ₩410,555 | ₩415,330 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩409,106 | ₩411,521 | ₩408,288 | ₩410,635 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩404,747 | ₩407,161 | ₩398,898 | ₩402,198 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩403,285 | ₩403,834 | ₩400,253 | ₩401,769 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩400,548 | ₩404,787 | ₩399,354 | ₩402,024 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩410,716 | ₩412,943 | ₩410,018 | ₩411,870 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩409,348 | ₩411,642 | ₩406,625 | ₩406,651 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩413,238 | ₩417,208 | ₩413,238 | ₩414,888 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩412,017 | ₩416,645 | ₩410,314 | ₩414,083 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩402,506 | ₩408,986 | ₩402,426 | ₩408,945 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,919 | ₩401,782 | ₩393,479 | ₩401,648 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,926 | ₩398,724 | ₩394,136 | ₩398,455 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩398,818 | ₩400,266 | ₩395,384 | ₩397,758 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩401,822 | ₩403,727 | ₩399,703 | ₩402,909 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩407,000 | ₩408,073 | ₩401,178 | ₩402,037 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩411,172 | ₩411,172 | ₩404,170 | ₩408,100 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,915 | ₩408,409 | ₩403,875 | ₩407,792 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩407,872 | ₩408,945 | ₩403,177 | ₩405,645 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩404,492 | ₩404,800 | ₩398,683 | ₩403,217 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩412,567 | ₩413,600 | ₩406,638 | ₩409,361 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩407,684 | ₩411,856 | ₩406,678 | ₩409,281 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩420,656 | ₩420,656 | ₩408,878 | ₩410,314 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩422,212 | ₩424,694 | ₩415,330 | ₩418,268 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩429,523 | ₩434,674 | ₩428,450 | ₩432,031 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩424,385 | ₩428,530 | ₩422,453 | ₩425,512 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩421,474 | ₩428,839 | ₩421,219 | ₩423,929 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩422,762 | ₩425,270 | ₩420,468 | ₩422,185 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩414,955 | ₩415,813 | ₩412,151 | ₩413,613 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩415,545 | ₩417,557 | ₩412,098 | ₩412,245 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩418,657 | ₩418,657 | ₩408,986 | ₩414,928 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩410,864 | ₩419,395 | ₩407,684 | ₩413,385 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩419,006 | ₩424,895 | ₩415,505 | ₩415,813 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩415,210 | ₩423,030 | ₩413,305 | ₩420,334 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩396,551 | ₩405,672 | ₩392,647 | ₩404,814 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩413,063 | ₩415,022 | ₩399,113 | ₩401,876 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,948 | ₩402,466 | ₩392,567 | ₩400,776 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩392,419 | ₩395,209 | ₩379,152 | ₩379,769 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩395,249 | ₩395,799 | ₩385,390 | ₩392,124 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩413,372 | ₩414,257 | ₩396,846 | ₩405,551 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩418,858 | ₩420,455 | ₩408,918 | ₩410,998 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩418,134 | ₩425,673 | ₩418,134 | ₩421,179 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩414,995 | ₩425,136 | ₩414,995 | ₩421,528 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩417,893 | ₩423,084 | ₩415,035 | ₩421,850 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩411,253 | ₩414,740 | ₩405,458 | ₩405,967 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩397,812 | ₩410,112 | ₩393,398 | ₩405,230 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩411,749 | ₩415,478 | ₩404,653 | ₩407,000 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩430,797 | ₩431,334 | ₩410,796 | ₩419,422 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩434,177 | ₩434,177 | ₩427,202 | ₩428,932 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩424,090 | ₩426,719 | ₩419,932 | ₩422,051 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩426,907 | ₩433,252 | ₩425,109 | ₩431,629 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩435,881 | ₩438,537 | ₩429,871 | ₩430,864 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩416,015 | ₩424,331 | ₩415,813 | ₩422,346 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩419,462 | ₩421,635 | ₩411,306 | ₩419,113 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩432,138 | ₩438,644 | ₩430,837 | ₩431,548 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩441,045 | ₩442,736 | ₩419,100 | ₩424,600 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩447,350 | ₩450,516 | ₩438,416 | ₩440,120 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩451,079 | ₩462,066 | ₩451,079 | ₩459,879 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩439,194 | ₩451,844 | ₩430,609 | ₩450,717 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩443,997 | ₩446,036 | ₩436,069 | ₩436,954 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩460,134 | ₩460,134 | ₩443,192 | ₩455,144 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩443,460 | ₩445,620 | ₩433,748 | ₩440,536 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩440,482 | ₩448,249 | ₩438,644 | ₩442,347 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩460,657 | ₩463,581 | ₩456,888 | ₩463,085 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩454,111 | ₩455,855 | ₩451,146 | ₩454,097 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩443,809 | ₩449,926 | ₩439,825 | ₩440,348 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩447,900 | ₩450,851 | ₩437,048 | ₩437,370 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩446,881 | ₩448,853 | ₩444,386 | ₩447,538 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩428,865 | ₩437,974 | ₩427,403 | ₩435,157 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩415,156 | ₩429,402 | ₩414,982 | ₩427,926 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩414,512 | ₩422,534 | ₩408,073 | ₩409,026 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩428,356 | ₩430,582 | ₩401,393 | ₩418,027 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩423,607 | ₩426,800 | ₩419,328 | ₩422,655 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩426,598 | ₩427,578 | ₩410,971 | ₩411,105 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩430,462 | ₩440,026 | ₩425,767 | ₩437,129 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩441,032 | ₩444,667 | ₩436,418 | ₩441,998 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩429,389 | ₩437,772 | ₩427,712 | ₩437,343 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩420,267 | ₩427,403 | ₩418,872 | ₩425,136 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩424,452 | ₩426,545 | ₩420,911 | ₩423,634 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩420,227 | ₩424,626 | ₩416,833 | ₩422,078 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩425,565 | ₩425,565 | ₩416,162 | ₩420,307 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩416,149 | ₩422,212 | ₩414,552 | ₩421,273 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩409,133 | ₩410,475 | ₩406,598 | ₩407,255 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩399,529 | ₩406,249 | ₩399,529 | ₩405,323 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩397,302 | ₩402,614 | ₩396,255 | ₩401,876 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩389,267 | ₩396,819 | ₩385,497 | ₩392,486 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩403,848 | ₩403,848 | ₩390,165 | ₩394,807 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩403,298 | ₩404,089 | ₩399,636 | ₩400,105 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩408,503 | ₩413,104 | ₩407,416 | ₩412,151 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩410,555 | ₩411,722 | ₩404,291 | ₩409,670 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩406,450 | ₩407,939 | ₩397,369 | ₩406,772 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩408,140 | ₩412,970 | ₩407,470 | ₩411,360 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩399,783 | ₩405,122 | ₩398,992 | ₩404,841 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩399,864 | ₩399,864 | ₩391,963 | ₩394,257 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩398,764 | ₩401,715 | ₩394,163 | ₩401,326 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩386,731 | ₩392,191 | ₩386,731 | ₩390,487 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩383,311 | ₩385,229 | ₩379,139 | ₩381,352 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩379,635 | ₩384,813 | ₩378,911 | ₩382,425 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩377,020 | ₩381,607 | ₩375,101 | ₩380,936 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩373,129 | ₩373,612 | ₩369,655 | ₩372,526 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩369,561 | ₩373,103 | ₩366,181 | ₩370,514 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩376,630 | ₩377,623 | ₩373,465 | ₩376,604 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,946 | ₩377,556 | ₩372,714 | ₩376,805 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩369,454 | ₩373,451 | ₩366,154 | ₩370,071 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩369,280 | ₩370,420 | ₩366,516 | ₩370,218 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩367,750 | ₩368,488 | ₩363,122 | ₩364,316 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,817 | ₩369,051 | ₩365,014 | ₩366,959 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,825 | ₩369,199 | ₩365,631 | ₩368,166 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,955 | ₩363,833 | ₩360,238 | ₩363,283 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩362,277 | ₩362,519 | ₩357,421 | ₩362,170 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,924 | ₩362,626 | ₩356,415 | ₩362,626 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩351,707 | ₩357,193 | ₩351,707 | ₩356,885 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩353,652 | ₩355,946 | ₩351,626 | ₩353,384 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩348,139 | ₩352,834 | ₩348,139 | ₩352,002 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,951 | ₩348,997 | ₩343,994 | ₩348,286 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩331,183 | ₩334,657 | ₩328,648 | ₩334,389 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩330,969 | ₩332,592 | ₩329,922 | ₩332,256 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩321,243 | ₩331,076 | ₩320,519 | ₩329,788 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩325,509 | ₩331,639 | ₩325,509 | ₩328,970 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩314,348 | ₩322,544 | ₩313,087 | ₩321,927 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,795 | ₩320,479 | ₩307,749 | ₩309,559 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩318,145 | ₩320,921 | ₩315,676 | ₩316,253 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩327,038 | ₩328,031 | ₩319,486 | ₩319,540 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,773 | ₩333,625 | ₩330,083 | ₩331,572 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩325,361 | ₩330,808 | ₩324,530 | ₩329,372 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩329,131 | ₩333,759 | ₩326,904 | ₩328,004 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩331,130 | ₩331,451 | ₩321,471 | ₩323,980 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,838 | ₩332,873 | ₩323,309 | ₩331,143 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩332,484 | ₩334,671 | ₩330,164 | ₩330,311 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩332,578 | ₩333,839 | ₩329,734 | ₩332,981 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩331,317 | ₩333,584 | ₩330,392 | ₩331,036 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩329,453 | ₩332,176 | ₩326,059 | ₩326,555 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩330,298 | ₩330,338 | ₩325,670 | ₩327,172 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩333,222 | ₩335,650 | ₩331,988 | ₩333,732 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,854 | ₩337,729 | ₩331,854 | ₩333,048 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩320,143 | ₩332,377 | ₩319,593 | ₩331,653 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩325,348 | ₩329,158 | ₩322,947 | ₩323,926 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩334,081 | ₩335,878 | ₩326,569 | ₩331,371 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩334,242 | ₩337,770 | ₩332,404 | ₩336,307 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩331,706 | ₩333,343 | ₩325,496 | ₩331,344 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩336,187 | ₩340,976 | ₩335,462 | ₩340,318 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩336,589 | ₩340,010 | ₩336,334 | ₩339,326 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩343,336 | ₩343,766 | ₩336,871 | ₩341,915 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩341,432 | ₩344,463 | ₩341,190 | ₩343,913 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩335,194 | ₩339,406 | ₩332,337 | ₩338,226 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩339,688 | ₩340,774 | ₩333,799 | ₩335,020 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩338,293 | ₩343,216 | ₩337,783 | ₩341,767 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩338,239 | ₩340,613 | ₩337,273 | ₩339,782 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩338,185 | ₩342,786 | ₩337,287 | ₩340,037 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,751 | ₩339,151 | ₩332,820 | ₩337,568 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩335,409 | ₩339,983 | ₩331,881 | ₩337,340 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩343,578 | ₩346,019 | ₩335,503 | ₩335,623 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩346,234 | ₩347,253 | ₩339,245 | ₩342,263 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩346,408 | ₩346,596 | ₩341,901 | ₩342,143 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩339,232 | ₩346,985 | ₩338,333 | ₩345,322 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩332,176 | ₩340,748 | ₩332,176 | ₩340,037 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩328,299 | ₩332,806 | ₩324,959 | ₩327,481 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,874 | ₩341,874 | ₩327,454 | ₩331,398 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,775 | ₩350,607 | ₩339,352 | ₩344,007 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,880 | ₩348,300 | ₩342,880 | ₩346,569 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,870 | ₩350,325 | ₩341,633 | ₩343,256 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩351,130 | ₩351,586 | ₩342,894 | ₩350,272 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩349,494 | ₩350,647 | ₩348,031 | ₩348,890 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩347,267 | ₩349,292 | ₩346,596 | ₩349,064 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩342,719 | ₩346,167 | ₩342,491 | ₩344,678 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩342,371 | ₩344,383 | ₩340,868 | ₩342,719 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,845 | ₩346,288 | ₩341,861 | ₩343,497 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,748 | ₩344,812 | ₩338,641 | ₩342,599 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩340,721 | ₩344,155 | ₩338,816 | ₩339,165 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩347,575 | ₩348,125 | ₩344,852 | ₩346,596 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,838 | ₩348,595 | ₩344,812 | ₩345,027 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩345,684 | ₩345,818 | ₩340,090 | ₩343,041 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩348,313 | ₩348,930 | ₩346,033 | ₩347,307 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩342,384 | ₩347,911 | ₩342,384 | ₩347,361 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩341,297 | ₩345,469 | ₩340,533 | ₩344,732 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩344,302 | ₩344,597 | ₩338,373 | ₩339,822 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩345,536 | ₩346,784 | ₩343,712 | ₩344,034 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,907 | ₩346,489 | ₩340,801 | ₩346,234 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩342,210 | ₩343,860 | ₩341,257 | ₩342,223 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩338,977 | ₩340,291 | ₩336,133 | ₩339,017 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩339,165 | ₩339,259 | ₩335,610 | ₩335,771 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩340,198 | ₩340,734 | ₩338,937 | ₩339,098 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩339,366 | ₩341,378 | ₩338,655 | ₩340,037 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩343,457 | ₩343,457 | ₩341,472 | ₩342,102 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,922 | ₩342,947 | ₩340,640 | ₩342,693 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,937 | ₩341,230 | ₩338,574 | ₩341,150 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩340,211 | ₩340,546 | ₩337,783 | ₩339,902 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩332,001 | ₩337,770 | ₩332,001 | ₩337,032 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩330,365 | ₩332,954 | ₩329,064 | ₩330,083 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩333,236 | ₩333,531 | ₩324,275 | ₩324,463 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩331,344 | ₩333,920 | ₩329,895 | ₩332,283 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩337,018 | ₩337,327 | ₩333,128 | ₩333,128 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩341,968 | ₩341,968 | ₩333,075 | ₩334,631 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩340,238 | ₩343,913 | ₩336,643 | ₩343,484 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩340,412 | ₩344,396 | ₩339,084 | ₩343,296 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩339,165 | ₩341,700 | ₩338,856 | ₩340,050 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩341,043 | ₩341,338 | ₩338,494 | ₩339,889 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,931 | ₩340,627 | ₩337,434 | ₩339,098 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,878 | ₩337,931 | ₩334,778 | ₩337,501 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩332,364 | ₩335,476 | ₩330,204 | ₩335,087 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩334,121 | ₩336,737 | ₩332,565 | ₩333,759 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩332,350 | ₩333,973 | ₩330,512 | ₩332,203 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩333,544 | ₩335,690 | ₩332,900 | ₩335,690 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,922 | ₩333,437 | ₩329,694 | ₩332,243 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩324,288 | ₩328,138 | ₩319,030 | ₩327,588 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩320,291 | ₩325,549 | ₩319,888 | ₩325,026 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩320,184 | ₩321,807 | ₩314,751 | ₩319,030 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩331,451 | ₩332,860 | ₩319,070 | ₩319,285 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,932 | ₩327,669 | ₩323,202 | ₩325,898 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩324,503 | ₩327,763 | ₩322,732 | ₩324,677 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩328,487 | ₩330,888 | ₩324,355 | ₩326,448 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩325,549 | ₩332,122 | ₩324,087 | ₩330,083 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩336,455 | ₩336,455 | ₩328,742 | ₩329,708 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩338,615 | ₩339,044 | ₩336,442 | ₩337,488 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,957 | ₩338,454 | ₩335,355 | ₩337,729 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩336,562 | ₩339,339 | ₩335,637 | ₩338,870 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩329,345 | ₩333,034 | ₩326,153 | ₩332,914 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,885 | ₩334,885 | ₩330,177 | ₩331,237 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩334,027 | ₩337,126 | ₩333,061 | ₩335,556 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,959 | ₩337,877 | ₩333,705 | ₩334,295 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,947 | ₩343,068 | ₩338,333 | ₩340,077 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩341,405 | ₩343,162 | ₩339,366 | ₩341,016 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,861 | ₩344,329 | ₩340,050 | ₩340,130 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩346,677 | ₩347,374 | ₩343,350 | ₩346,113 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,784 | ₩347,066 | ₩345,469 | ₩346,019 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩346,033 | ₩346,288 | ₩344,758 | ₩345,979 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩342,558 | ₩343,591 | ₩341,968 | ₩342,733 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩336,401 | ₩340,198 | ₩336,401 | ₩339,326 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,956 | ₩340,882 | ₩333,718 | ₩336,589 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩341,566 | ₩341,566 | ₩339,500 | ₩340,144 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩340,291 | ₩341,874 | ₩339,688 | ₩341,016 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩338,145 | ₩339,862 | ₩335,583 | ₩339,111 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩343,350 | ₩344,356 | ₩337,917 | ₩339,232 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,819 | ₩345,992 | ₩339,446 | ₩341,874 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩338,467 | ₩343,269 | ₩335,114 | ₩340,882 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,782 | ₩342,022 | ₩339,218 | ₩341,713 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩343,632 | ₩345,255 | ₩335,275 | ₩335,315 | -2.42% | 140만 |
|---|