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 | ₩428,795 | ₩429,692 | ₩425,503 | ₩428,314 | -0.11% | 72.2만 |
| 2026.10.08 | ₩428,327 | ₩431,057 | ₩422,531 | ₩424,726 | -0.84% | 103.9만 |
| 2026.10.07 | ₩429,090 | ₩432,557 | ₩428,381 | ₩431,553 | +0.57% | 84.8만 |
| 2026.10.06 | ₩434,591 | ₩436,291 | ₩433,708 | ₩434,270 | -0.07% | 72.4만 |
| 2026.10.05 | ₩431,312 | ₩433,427 | ₩429,291 | ₩432,516 | +0.28% | 85.9만 |
| 2026.10.02 | ₩432,061 | ₩433,895 | ₩430,040 | ₩432,168 | +0.02% | 118.5만 |
| 2026.10.01 | ₩424,352 | ₩429,773 | ₩421,501 | ₩429,491 | +1.21% | 126.9만 |
| 2026.09.30 | ₩426,065 | ₩427,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424,753 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩425,463 | ₩425,463 | ₩421,996 | ₩424,204 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩423,642 | ₩424,459 | ₩417,552 | ₩422,411 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩426,815 | ₩427,859 | ₩423,843 | ₩426,306 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩420,898 | ₩426,011 | ₩419,600 | ₩424,900 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩426,105 | ₩426,774 | ₩421,581 | ₩424,231 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩420,457 | ₩426,400 | ₩419,587 | ₩425,503 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩420,109 | ₩424,218 | ₩418,556 | ₩423,294 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩411,623 | ₩414,434 | ₩409,655 | ₩414,420 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩408,210 | ₩410,619 | ₩407,393 | ₩409,735 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩403,860 | ₩406,269 | ₩398,024 | ₩401,316 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩402,401 | ₩402,949 | ₩399,376 | ₩400,888 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩399,670 | ₩403,900 | ₩398,479 | ₩401,142 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩409,816 | ₩412,038 | ₩409,120 | ₩410,967 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩408,451 | ₩410,739 | ₩405,733 | ₩405,760 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩412,332 | ₩416,294 | ₩412,332 | ₩413,978 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩411,114 | ₩415,732 | ₩409,414 | ₩413,175 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩401,624 | ₩408,089 | ₩401,544 | ₩408,049 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,047 | ₩400,902 | ₩392,616 | ₩400,768 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,056 | ₩397,850 | ₩393,272 | ₩397,582 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩397,943 | ₩399,389 | ₩394,517 | ₩396,886 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩400,942 | ₩402,842 | ₩398,827 | ₩402,026 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩406,108 | ₩407,179 | ₩400,299 | ₩401,156 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩410,271 | ₩410,271 | ₩403,284 | ₩407,206 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,030 | ₩407,514 | ₩402,990 | ₩406,898 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩406,978 | ₩408,049 | ₩402,294 | ₩404,756 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩403,605 | ₩403,913 | ₩397,810 | ₩402,334 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩411,663 | ₩412,694 | ₩405,747 | ₩408,464 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩406,791 | ₩410,954 | ₩405,787 | ₩408,384 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩419,734 | ₩419,734 | ₩407,982 | ₩409,414 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩421,287 | ₩423,763 | ₩414,420 | ₩417,351 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩428,581 | ₩433,721 | ₩427,511 | ₩431,084 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩423,455 | ₩427,591 | ₩421,527 | ₩424,579 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩420,550 | ₩427,899 | ₩420,296 | ₩423,000 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩421,835 | ₩424,338 | ₩419,547 | ₩421,260 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩414,045 | ₩414,902 | ₩411,248 | ₩412,707 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩414,634 | ₩416,642 | ₩411,194 | ₩411,342 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩417,740 | ₩417,740 | ₩408,089 | ₩414,019 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩409,963 | ₩418,476 | ₩406,791 | ₩412,479 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩418,088 | ₩423,964 | ₩414,594 | ₩414,902 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩414,300 | ₩422,103 | ₩412,399 | ₩419,413 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩395,681 | ₩404,783 | ₩391,786 | ₩403,926 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩412,158 | ₩414,112 | ₩398,238 | ₩400,995 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,085 | ₩401,584 | ₩391,706 | ₩399,898 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩391,559 | ₩394,343 | ₩378,321 | ₩378,937 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩394,383 | ₩394,932 | ₩384,545 | ₩391,264 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩412,466 | ₩413,349 | ₩395,976 | ₩404,663 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩417,940 | ₩419,533 | ₩408,022 | ₩410,097 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩417,218 | ₩424,740 | ₩417,218 | ₩420,256 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩414,086 | ₩424,204 | ₩414,086 | ₩420,604 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩416,977 | ₩422,157 | ₩414,126 | ₩420,925 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩410,351 | ₩413,831 | ₩404,569 | ₩405,078 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩396,940 | ₩409,214 | ₩392,536 | ₩404,341 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩410,846 | ₩414,567 | ₩403,766 | ₩406,108 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩429,853 | ₩430,388 | ₩409,896 | ₩418,503 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩433,226 | ₩433,226 | ₩426,266 | ₩427,992 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩423,160 | ₩425,784 | ₩419,011 | ₩421,126 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩425,971 | ₩432,302 | ₩424,178 | ₩430,683 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩434,926 | ₩437,576 | ₩428,929 | ₩429,920 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩415,103 | ₩423,401 | ₩414,902 | ₩421,420 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩418,543 | ₩420,711 | ₩410,405 | ₩418,195 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩431,191 | ₩437,683 | ₩429,893 | ₩430,602 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩440,079 | ₩441,765 | ₩418,181 | ₩423,669 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩446,370 | ₩449,529 | ₩437,455 | ₩439,155 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩450,091 | ₩461,053 | ₩450,091 | ₩458,871 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩438,232 | ₩450,854 | ₩429,665 | ₩449,729 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩443,023 | ₩445,058 | ₩435,113 | ₩435,996 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩459,125 | ₩459,125 | ₩442,220 | ₩454,146 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩442,488 | ₩444,643 | ₩432,798 | ₩439,570 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩439,517 | ₩447,266 | ₩437,683 | ₩441,377 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩459,647 | ₩462,565 | ₩455,886 | ₩462,070 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩453,116 | ₩454,856 | ₩450,158 | ₩453,102 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩442,836 | ₩448,940 | ₩438,861 | ₩439,383 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩446,918 | ₩449,863 | ₩436,090 | ₩436,411 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩445,901 | ₩447,869 | ₩443,412 | ₩446,557 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩427,925 | ₩437,014 | ₩426,466 | ₩434,203 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩414,246 | ₩428,461 | ₩414,072 | ₩426,989 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩413,604 | ₩421,608 | ₩407,179 | ₩408,129 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩427,417 | ₩429,639 | ₩400,513 | ₩417,111 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩422,679 | ₩425,864 | ₩418,409 | ₩421,728 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩425,663 | ₩426,641 | ₩410,070 | ₩410,204 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩429,518 | ₩439,062 | ₩424,834 | ₩436,170 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩440,065 | ₩443,693 | ₩435,461 | ₩441,029 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩428,447 | ₩436,813 | ₩426,774 | ₩436,385 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩419,346 | ₩426,466 | ₩417,954 | ₩424,204 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩423,522 | ₩425,610 | ₩419,988 | ₩422,705 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩419,306 | ₩423,696 | ₩415,919 | ₩421,153 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩424,633 | ₩424,633 | ₩415,250 | ₩419,386 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩415,237 | ₩421,287 | ₩413,644 | ₩420,350 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩408,236 | ₩409,575 | ₩405,707 | ₩406,363 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩398,653 | ₩405,359 | ₩398,653 | ₩404,435 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩396,431 | ₩401,731 | ₩395,387 | ₩400,995 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩388,414 | ₩395,949 | ₩384,652 | ₩391,626 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩402,963 | ₩402,963 | ₩389,310 | ₩393,941 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩402,414 | ₩403,204 | ₩398,760 | ₩399,228 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩407,607 | ₩412,198 | ₩406,523 | ₩411,248 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩409,655 | ₩410,820 | ₩403,405 | ₩408,772 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩405,559 | ₩407,045 | ₩396,498 | ₩405,881 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩407,246 | ₩412,064 | ₩406,577 | ₩410,458 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩398,907 | ₩404,234 | ₩398,117 | ₩403,953 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩398,987 | ₩398,987 | ₩391,104 | ₩393,393 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩397,890 | ₩400,835 | ₩393,299 | ₩400,446 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩385,884 | ₩391,331 | ₩385,884 | ₩389,632 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩382,471 | ₩384,385 | ₩378,308 | ₩380,516 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩378,803 | ₩383,970 | ₩378,080 | ₩381,587 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩376,193 | ₩380,771 | ₩374,279 | ₩380,102 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩372,312 | ₩372,793 | ₩368,845 | ₩371,709 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩368,751 | ₩372,285 | ₩365,378 | ₩369,702 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩375,805 | ₩376,796 | ₩372,646 | ₩375,778 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,122 | ₩376,729 | ₩371,897 | ₩375,979 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩368,644 | ₩372,633 | ₩365,351 | ₩369,260 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩368,470 | ₩369,608 | ₩365,713 | ₩369,407 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩366,944 | ₩367,680 | ₩362,327 | ₩363,518 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,011 | ₩368,243 | ₩364,214 | ₩366,155 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,021 | ₩368,390 | ₩364,830 | ₩367,359 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,162 | ₩363,036 | ₩359,449 | ₩362,487 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩361,483 | ₩361,724 | ₩356,638 | ₩361,376 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,137 | ₩361,831 | ₩355,634 | ₩361,831 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩350,936 | ₩356,410 | ₩350,936 | ₩356,103 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩352,877 | ₩355,166 | ₩350,856 | ₩352,609 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩347,376 | ₩352,060 | ₩347,376 | ₩351,231 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,188 | ₩348,232 | ₩343,240 | ₩347,523 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩330,457 | ₩333,924 | ₩327,928 | ₩333,656 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩330,243 | ₩331,863 | ₩329,199 | ₩331,528 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩320,539 | ₩330,350 | ₩319,816 | ₩329,065 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩324,796 | ₩330,912 | ₩324,796 | ₩328,249 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩313,659 | ₩321,838 | ₩312,401 | ₩321,222 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,094 | ₩319,776 | ₩307,074 | ₩308,881 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩317,447 | ₩320,218 | ₩314,985 | ₩315,560 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩326,321 | ₩327,312 | ₩318,786 | ₩318,839 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,046 | ₩332,893 | ₩329,360 | ₩330,845 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩324,648 | ₩330,083 | ₩323,818 | ₩328,650 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩328,409 | ₩333,027 | ₩326,188 | ₩327,285 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩330,404 | ₩330,725 | ₩320,767 | ₩323,270 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,126 | ₩332,144 | ₩322,600 | ₩330,417 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩331,756 | ₩333,937 | ₩329,440 | ₩329,587 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩331,849 | ₩333,108 | ₩329,012 | ₩332,251 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩330,591 | ₩332,853 | ₩329,668 | ₩330,310 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩328,731 | ₩331,448 | ₩325,344 | ₩325,840 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩329,574 | ₩329,614 | ₩324,956 | ₩326,455 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩332,492 | ₩334,914 | ₩331,260 | ₩333,000 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,127 | ₩336,989 | ₩331,127 | ₩332,318 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩319,442 | ₩331,649 | ₩318,893 | ₩330,926 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩324,635 | ₩328,436 | ₩322,239 | ₩323,216 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩333,348 | ₩335,142 | ₩325,853 | ₩330,645 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩333,509 | ₩337,029 | ₩331,675 | ₩335,570 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩330,979 | ₩332,612 | ₩324,782 | ₩330,618 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩335,450 | ₩340,228 | ₩334,727 | ₩339,572 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩335,851 | ₩339,265 | ₩335,597 | ₩338,582 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩342,584 | ₩343,012 | ₩336,132 | ₩341,165 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩340,683 | ₩343,708 | ₩340,442 | ₩343,160 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩334,459 | ₩338,662 | ₩331,608 | ₩337,484 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩338,943 | ₩340,027 | ₩333,067 | ₩334,285 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩337,551 | ₩342,463 | ₩337,043 | ₩341,018 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩337,498 | ₩339,867 | ₩336,534 | ₩339,037 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩337,444 | ₩342,035 | ₩336,547 | ₩339,291 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,018 | ₩338,408 | ₩332,090 | ₩336,828 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩334,674 | ₩339,238 | ₩331,153 | ₩336,601 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩342,825 | ₩345,261 | ₩334,767 | ₩334,888 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩345,475 | ₩346,492 | ₩338,502 | ₩341,513 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩345,649 | ₩345,836 | ₩341,152 | ₩341,393 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩338,488 | ₩346,225 | ₩337,591 | ₩344,565 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩331,448 | ₩340,001 | ₩331,448 | ₩339,291 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩327,580 | ₩332,077 | ₩324,247 | ₩326,763 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,125 | ₩341,125 | ₩326,736 | ₩330,671 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,009 | ₩349,839 | ₩338,609 | ₩343,253 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,129 | ₩347,536 | ₩342,129 | ₩345,810 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,108 | ₩349,557 | ₩340,884 | ₩342,504 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩350,361 | ₩350,816 | ₩342,142 | ₩349,504 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩348,728 | ₩349,879 | ₩347,269 | ₩348,125 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩346,506 | ₩348,527 | ₩345,836 | ₩348,299 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩341,968 | ₩345,408 | ₩341,741 | ₩343,922 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩341,620 | ₩343,628 | ₩340,121 | ₩341,968 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,087 | ₩345,529 | ₩341,112 | ₩342,745 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,001 | ₩344,056 | ₩337,899 | ₩341,848 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩339,974 | ₩343,400 | ₩338,073 | ₩338,421 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩346,814 | ₩347,362 | ₩344,096 | ₩345,836 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,077 | ₩347,831 | ₩344,056 | ₩344,270 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩344,926 | ₩345,060 | ₩339,345 | ₩342,289 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩347,550 | ₩348,165 | ₩345,274 | ₩346,546 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩341,634 | ₩347,148 | ₩341,634 | ₩346,599 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩340,549 | ₩344,712 | ₩339,787 | ₩343,976 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩343,548 | ₩343,842 | ₩337,632 | ₩339,077 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩344,779 | ₩346,024 | ₩342,959 | ₩343,280 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,156 | ₩345,729 | ₩340,054 | ₩345,475 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩341,460 | ₩343,106 | ₩340,509 | ₩341,473 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩338,234 | ₩339,546 | ₩335,396 | ₩338,274 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩338,421 | ₩338,515 | ₩334,874 | ₩335,035 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩339,452 | ₩339,987 | ₩338,194 | ₩338,354 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩338,622 | ₩340,630 | ₩337,913 | ₩339,291 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩342,704 | ₩342,704 | ₩340,723 | ₩341,353 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,175 | ₩342,196 | ₩339,894 | ₩341,941 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,194 | ₩340,483 | ₩337,832 | ₩340,402 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩339,465 | ₩339,800 | ₩337,043 | ₩339,157 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩331,274 | ₩337,029 | ₩331,274 | ₩336,293 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩329,641 | ₩332,224 | ₩328,343 | ₩329,360 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩332,505 | ₩332,800 | ₩323,564 | ₩323,752 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩330,618 | ₩333,188 | ₩329,172 | ₩331,555 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩336,280 | ₩336,588 | ₩332,398 | ₩332,398 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩341,219 | ₩341,219 | ₩332,345 | ₩333,897 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩339,492 | ₩343,160 | ₩335,905 | ₩342,731 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩339,666 | ₩343,641 | ₩338,341 | ₩342,544 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩338,421 | ₩340,951 | ₩338,113 | ₩339,305 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩340,295 | ₩340,590 | ₩337,752 | ₩339,144 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,190 | ₩339,880 | ₩336,695 | ₩338,354 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,142 | ₩337,190 | ₩334,044 | ₩336,762 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩331,635 | ₩334,740 | ₩329,480 | ₩334,352 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩333,389 | ₩335,999 | ₩331,836 | ₩333,027 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩331,622 | ₩333,241 | ₩329,788 | ₩331,475 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩332,813 | ₩334,955 | ₩332,171 | ₩334,955 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,199 | ₩332,706 | ₩328,972 | ₩331,515 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩323,578 | ₩327,419 | ₩318,331 | ₩326,870 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩319,589 | ₩324,836 | ₩319,187 | ₩324,314 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩319,482 | ₩321,101 | ₩314,061 | ₩318,331 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩330,725 | ₩332,130 | ₩318,371 | ₩318,585 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,220 | ₩326,951 | ₩322,493 | ₩325,184 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩323,792 | ₩327,044 | ₩322,025 | ₩323,966 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩327,767 | ₩330,163 | ₩323,644 | ₩325,732 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩324,836 | ₩331,394 | ₩323,377 | ₩329,360 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩335,718 | ₩335,718 | ₩328,021 | ₩328,985 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩337,872 | ₩338,301 | ₩335,704 | ₩336,748 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,217 | ₩337,712 | ₩334,620 | ₩336,989 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩335,825 | ₩338,595 | ₩334,901 | ₩338,127 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩328,624 | ₩332,304 | ₩325,438 | ₩332,184 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,152 | ₩334,152 | ₩329,453 | ₩330,511 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩333,295 | ₩336,387 | ₩332,331 | ₩334,821 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,222 | ₩337,136 | ₩332,974 | ₩333,563 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,196 | ₩342,316 | ₩337,591 | ₩339,331 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩340,657 | ₩342,410 | ₩338,622 | ₩340,268 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,112 | ₩343,574 | ₩339,305 | ₩339,385 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩345,917 | ₩346,613 | ₩342,597 | ₩345,355 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,024 | ₩346,305 | ₩344,712 | ₩345,261 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩345,274 | ₩345,529 | ₩344,003 | ₩345,221 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩341,808 | ₩342,838 | ₩341,219 | ₩341,982 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩335,664 | ₩339,452 | ₩335,664 | ₩338,582 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,211 | ₩340,135 | ₩332,987 | ₩335,851 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩340,817 | ₩340,817 | ₩338,756 | ₩339,398 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩339,546 | ₩341,125 | ₩338,943 | ₩340,268 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩337,404 | ₩339,117 | ₩334,848 | ₩338,368 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩342,597 | ₩343,601 | ₩337,177 | ₩338,488 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,066 | ₩345,234 | ₩338,702 | ₩341,125 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩337,725 | ₩342,517 | ₩334,379 | ₩340,135 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,037 | ₩341,272 | ₩338,475 | ₩340,964 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩342,878 | ₩344,498 | ₩334,540 | ₩334,580 | -2.42% | 140만 |
|---|