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 | ₩429,042 | ₩429,939 | ₩425,748 | ₩428,560 | -0.11% | 72.2만 |
| 2026.10.08 | ₩428,573 | ₩431,305 | ₩422,774 | ₩424,971 | -0.84% | 103.9만 |
| 2026.10.07 | ₩429,337 | ₩432,805 | ₩428,627 | ₩431,801 | +0.57% | 84.8만 |
| 2026.10.06 | ₩434,841 | ₩436,542 | ₩433,957 | ₩434,520 | -0.07% | 72.4만 |
| 2026.10.05 | ₩431,560 | ₩433,676 | ₩429,538 | ₩432,765 | +0.28% | 85.9만 |
| 2026.10.02 | ₩432,310 | ₩434,145 | ₩430,288 | ₩432,417 | +0.02% | 118.5만 |
| 2026.10.01 | ₩424,596 | ₩430,020 | ₩421,743 | ₩429,739 | +1.21% | 126.9만 |
| 2026.09.30 | ₩426,310 | ₩427,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩424,998 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩425,707 | ₩425,707 | ₩422,239 | ₩424,448 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩423,886 | ₩424,703 | ₩417,792 | ₩422,654 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩427,060 | ₩428,105 | ₩424,087 | ₩426,551 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩421,141 | ₩426,256 | ₩419,841 | ₩425,145 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩426,350 | ₩427,020 | ₩421,824 | ₩424,475 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩420,699 | ₩426,645 | ₩419,828 | ₩425,748 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩420,350 | ₩424,462 | ₩418,797 | ₩423,538 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩411,860 | ₩414,672 | ₩409,891 | ₩414,659 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩408,444 | ₩410,855 | ₩407,628 | ₩409,971 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩404,092 | ₩406,503 | ₩398,253 | ₩401,547 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩402,632 | ₩403,181 | ₩399,605 | ₩401,119 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩399,900 | ₩404,132 | ₩398,708 | ₩401,373 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩410,052 | ₩412,275 | ₩409,355 | ₩411,203 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩408,686 | ₩410,976 | ₩405,967 | ₩405,994 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩412,569 | ₩416,534 | ₩412,569 | ₩414,217 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩411,351 | ₩415,971 | ₩409,650 | ₩413,413 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩401,855 | ₩408,324 | ₩401,775 | ₩408,284 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,275 | ₩401,132 | ₩392,842 | ₩400,998 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,284 | ₩398,079 | ₩393,498 | ₩397,811 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩398,172 | ₩399,619 | ₩394,744 | ₩397,114 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩401,172 | ₩403,074 | ₩399,056 | ₩402,257 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩406,342 | ₩407,413 | ₩400,530 | ₩401,387 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩410,507 | ₩410,507 | ₩403,516 | ₩407,440 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,262 | ₩407,748 | ₩403,221 | ₩407,132 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩407,212 | ₩408,284 | ₩402,525 | ₩404,989 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩403,837 | ₩404,145 | ₩398,038 | ₩402,565 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩411,900 | ₩412,931 | ₩405,980 | ₩408,699 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩407,025 | ₩411,190 | ₩406,020 | ₩408,619 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩419,975 | ₩419,975 | ₩408,217 | ₩409,650 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩421,529 | ₩424,007 | ₩414,659 | ₩417,592 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩428,828 | ₩433,971 | ₩427,756 | ₩431,332 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩423,699 | ₩427,837 | ₩421,770 | ₩424,823 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩420,792 | ₩428,145 | ₩420,538 | ₩423,243 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩422,078 | ₩424,582 | ₩419,788 | ₩421,502 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩414,284 | ₩415,141 | ₩411,485 | ₩412,944 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩414,873 | ₩416,882 | ₩411,431 | ₩411,578 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩417,980 | ₩417,980 | ₩408,324 | ₩414,257 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩410,199 | ₩418,717 | ₩407,025 | ₩412,717 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩418,328 | ₩424,207 | ₩414,833 | ₩415,141 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩414,538 | ₩422,346 | ₩412,636 | ₩419,654 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩395,909 | ₩405,016 | ₩392,012 | ₩404,159 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩412,395 | ₩414,351 | ₩398,467 | ₩401,226 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,311 | ₩401,815 | ₩391,932 | ₩400,128 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩391,784 | ₩394,570 | ₩378,539 | ₩379,155 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩394,610 | ₩395,159 | ₩384,767 | ₩391,490 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩412,703 | ₩413,587 | ₩396,204 | ₩404,895 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩418,181 | ₩419,775 | ₩408,257 | ₩410,333 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩417,458 | ₩424,984 | ₩417,458 | ₩420,498 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩414,324 | ₩424,448 | ₩414,324 | ₩420,846 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩417,217 | ₩422,399 | ₩414,364 | ₩421,167 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩410,587 | ₩414,069 | ₩404,802 | ₩405,311 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩397,168 | ₩409,449 | ₩392,762 | ₩404,574 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩411,083 | ₩414,806 | ₩403,998 | ₩406,342 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩430,100 | ₩430,636 | ₩410,132 | ₩418,743 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩433,475 | ₩433,475 | ₩426,511 | ₩428,239 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩423,404 | ₩426,029 | ₩419,252 | ₩421,368 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩426,216 | ₩432,551 | ₩424,422 | ₩430,930 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩435,176 | ₩437,828 | ₩429,176 | ₩430,167 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩415,342 | ₩423,645 | ₩415,141 | ₩421,663 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩418,783 | ₩420,953 | ₩410,641 | ₩418,435 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩431,439 | ₩437,935 | ₩430,140 | ₩430,850 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩440,332 | ₩442,019 | ₩418,422 | ₩423,913 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩446,626 | ₩449,787 | ₩437,707 | ₩439,408 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩450,350 | ₩461,318 | ₩450,350 | ₩459,135 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩438,484 | ₩451,113 | ₩429,913 | ₩449,988 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩443,278 | ₩445,314 | ₩435,363 | ₩436,247 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩459,390 | ₩459,390 | ₩442,475 | ₩454,408 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩442,743 | ₩444,899 | ₩433,046 | ₩439,823 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩439,770 | ₩447,524 | ₩437,935 | ₩441,631 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩459,912 | ₩462,831 | ₩456,149 | ₩462,336 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩453,376 | ₩455,117 | ₩450,417 | ₩453,363 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩443,091 | ₩449,198 | ₩439,113 | ₩439,636 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩447,176 | ₩450,122 | ₩436,341 | ₩436,662 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩446,158 | ₩448,126 | ₩443,667 | ₩446,814 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩428,172 | ₩437,265 | ₩426,712 | ₩434,453 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩414,484 | ₩428,707 | ₩414,310 | ₩427,234 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩413,842 | ₩421,850 | ₩407,413 | ₩408,364 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩427,663 | ₩429,886 | ₩400,744 | ₩417,350 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩422,922 | ₩426,109 | ₩418,650 | ₩421,971 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩425,908 | ₩426,886 | ₩410,306 | ₩410,440 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩429,765 | ₩439,314 | ₩425,078 | ₩436,421 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩440,319 | ₩443,948 | ₩435,712 | ₩441,283 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩428,694 | ₩437,064 | ₩427,020 | ₩436,636 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩419,587 | ₩426,712 | ₩418,194 | ₩424,448 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩423,766 | ₩425,855 | ₩420,230 | ₩422,949 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩419,547 | ₩423,940 | ₩416,159 | ₩421,395 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩424,877 | ₩424,877 | ₩415,489 | ₩419,627 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩415,476 | ₩421,529 | ₩413,882 | ₩420,591 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩408,471 | ₩409,811 | ₩405,940 | ₩406,596 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩398,882 | ₩405,592 | ₩398,882 | ₩404,668 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩396,659 | ₩401,963 | ₩395,614 | ₩401,226 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩388,637 | ₩396,177 | ₩384,874 | ₩391,851 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩403,195 | ₩403,195 | ₩389,534 | ₩394,168 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩402,646 | ₩403,436 | ₩398,989 | ₩399,458 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩407,842 | ₩412,435 | ₩406,757 | ₩411,485 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩409,891 | ₩411,056 | ₩403,637 | ₩409,007 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩405,793 | ₩407,279 | ₩396,726 | ₩406,114 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩407,480 | ₩412,301 | ₩406,811 | ₩410,694 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩399,137 | ₩404,467 | ₩398,347 | ₩404,186 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩399,217 | ₩399,217 | ₩391,329 | ₩393,619 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩398,119 | ₩401,065 | ₩393,525 | ₩400,677 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩386,106 | ₩391,557 | ₩386,106 | ₩389,856 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩382,691 | ₩384,606 | ₩378,526 | ₩380,735 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩379,021 | ₩384,191 | ₩378,298 | ₩381,807 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩376,410 | ₩380,990 | ₩374,494 | ₩380,320 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩372,526 | ₩373,008 | ₩369,057 | ₩371,923 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩368,963 | ₩372,499 | ₩365,588 | ₩369,914 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩376,021 | ₩377,012 | ₩372,861 | ₩375,994 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,338 | ₩376,945 | ₩372,111 | ₩376,195 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩368,856 | ₩372,847 | ₩365,562 | ₩369,472 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩368,682 | ₩369,821 | ₩365,923 | ₩369,620 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩367,155 | ₩367,892 | ₩362,535 | ₩363,727 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,222 | ₩368,454 | ₩364,423 | ₩366,365 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,231 | ₩368,602 | ₩365,039 | ₩367,571 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,370 | ₩363,245 | ₩359,656 | ₩362,696 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩361,691 | ₩361,932 | ₩356,843 | ₩361,584 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,343 | ₩362,039 | ₩355,839 | ₩362,039 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩351,138 | ₩356,615 | ₩351,138 | ₩356,307 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩353,080 | ₩355,370 | ₩351,058 | ₩352,812 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩347,576 | ₩352,263 | ₩347,576 | ₩351,433 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,388 | ₩348,433 | ₩343,437 | ₩347,723 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩330,647 | ₩334,116 | ₩328,116 | ₩333,848 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩330,433 | ₩332,054 | ₩329,389 | ₩331,719 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩320,724 | ₩330,540 | ₩320,000 | ₩329,255 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩324,982 | ₩331,103 | ₩324,982 | ₩328,438 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩313,840 | ₩322,023 | ₩312,581 | ₩321,407 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,277 | ₩319,960 | ₩307,251 | ₩309,059 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩317,630 | ₩320,402 | ₩315,166 | ₩315,742 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩326,509 | ₩327,500 | ₩318,969 | ₩319,023 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,237 | ₩333,085 | ₩329,549 | ₩331,036 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩324,835 | ₩330,272 | ₩324,005 | ₩328,839 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩328,598 | ₩333,219 | ₩326,375 | ₩327,473 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩330,594 | ₩330,915 | ₩320,951 | ₩323,456 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,313 | ₩332,335 | ₩322,786 | ₩330,607 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩331,947 | ₩334,129 | ₩329,630 | ₩329,777 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩332,040 | ₩333,299 | ₩329,201 | ₩332,442 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩330,781 | ₩333,045 | ₩329,857 | ₩330,500 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩328,920 | ₩331,638 | ₩325,532 | ₩326,027 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩329,764 | ₩329,804 | ₩325,143 | ₩326,643 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩332,683 | ₩335,107 | ₩331,451 | ₩333,192 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,317 | ₩337,183 | ₩331,317 | ₩332,509 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩319,625 | ₩331,839 | ₩319,076 | ₩331,116 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩324,822 | ₩328,625 | ₩322,424 | ₩323,402 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩333,540 | ₩335,335 | ₩326,040 | ₩330,835 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩333,701 | ₩337,223 | ₩331,866 | ₩335,763 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩331,170 | ₩332,804 | ₩324,969 | ₩330,808 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩335,643 | ₩340,424 | ₩334,920 | ₩339,768 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩336,045 | ₩339,460 | ₩335,790 | ₩338,777 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩342,781 | ₩343,210 | ₩336,326 | ₩341,361 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩340,879 | ₩343,906 | ₩340,638 | ₩343,357 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩334,652 | ₩338,857 | ₩331,799 | ₩337,678 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩339,138 | ₩340,223 | ₩333,259 | ₩334,478 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩337,745 | ₩342,661 | ₩337,237 | ₩341,214 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩337,692 | ₩340,062 | ₩336,728 | ₩339,232 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩337,638 | ₩342,232 | ₩336,741 | ₩339,486 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,210 | ₩338,603 | ₩332,281 | ₩337,022 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩334,866 | ₩339,433 | ₩331,344 | ₩336,795 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩343,022 | ₩345,460 | ₩334,960 | ₩335,080 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩345,674 | ₩346,692 | ₩338,696 | ₩341,710 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩345,848 | ₩346,035 | ₩341,348 | ₩341,589 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩338,683 | ₩346,424 | ₩337,786 | ₩344,763 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩331,638 | ₩340,196 | ₩331,638 | ₩339,486 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩327,768 | ₩332,268 | ₩324,433 | ₩326,951 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,321 | ₩341,321 | ₩326,924 | ₩330,862 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,209 | ₩350,040 | ₩338,803 | ₩343,451 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,326 | ₩347,736 | ₩342,326 | ₩346,009 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,308 | ₩349,759 | ₩341,080 | ₩342,701 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩350,562 | ₩351,017 | ₩342,339 | ₩349,705 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩348,928 | ₩350,080 | ₩347,468 | ₩348,326 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩346,705 | ₩348,727 | ₩346,035 | ₩348,500 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩342,165 | ₩345,607 | ₩341,937 | ₩344,120 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩341,817 | ₩343,826 | ₩340,317 | ₩342,165 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,285 | ₩345,727 | ₩341,308 | ₩342,942 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,196 | ₩344,254 | ₩338,094 | ₩342,044 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩340,170 | ₩343,598 | ₩338,268 | ₩338,616 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩347,013 | ₩347,562 | ₩344,294 | ₩346,035 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,276 | ₩348,031 | ₩344,254 | ₩344,468 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩345,125 | ₩345,259 | ₩339,540 | ₩342,486 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩347,750 | ₩348,366 | ₩345,473 | ₩346,745 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩341,830 | ₩347,348 | ₩341,830 | ₩346,799 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩340,745 | ₩344,910 | ₩339,982 | ₩344,174 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩343,745 | ₩344,040 | ₩337,826 | ₩339,272 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩344,977 | ₩346,223 | ₩343,156 | ₩343,477 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,352 | ₩345,928 | ₩340,250 | ₩345,674 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩341,656 | ₩343,303 | ₩340,705 | ₩341,669 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩338,428 | ₩339,741 | ₩335,589 | ₩338,469 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩338,616 | ₩338,710 | ₩335,067 | ₩335,228 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩339,647 | ₩340,183 | ₩338,388 | ₩338,549 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩338,817 | ₩340,826 | ₩338,107 | ₩339,486 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩342,902 | ₩342,902 | ₩340,919 | ₩341,549 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,370 | ₩342,393 | ₩340,089 | ₩342,138 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,388 | ₩340,678 | ₩338,027 | ₩340,598 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩339,661 | ₩339,995 | ₩337,237 | ₩339,353 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩331,464 | ₩337,223 | ₩331,464 | ₩336,487 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩329,830 | ₩332,415 | ₩328,531 | ₩329,549 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩332,696 | ₩332,991 | ₩323,750 | ₩323,938 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩330,808 | ₩333,379 | ₩329,362 | ₩331,746 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩336,473 | ₩336,781 | ₩332,589 | ₩332,589 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩341,415 | ₩341,415 | ₩332,536 | ₩334,089 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩339,687 | ₩343,357 | ₩336,098 | ₩342,928 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩339,861 | ₩343,839 | ₩338,536 | ₩342,741 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩338,616 | ₩341,147 | ₩338,308 | ₩339,500 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩340,491 | ₩340,786 | ₩337,946 | ₩339,339 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,384 | ₩340,076 | ₩336,888 | ₩338,549 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,335 | ₩337,384 | ₩334,237 | ₩336,955 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩331,826 | ₩334,933 | ₩329,670 | ₩334,545 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩333,580 | ₩336,192 | ₩332,027 | ₩333,219 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩331,813 | ₩333,433 | ₩329,978 | ₩331,665 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩333,005 | ₩335,147 | ₩332,362 | ₩335,147 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,389 | ₩332,897 | ₩329,161 | ₩331,705 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩323,764 | ₩327,607 | ₩318,514 | ₩327,058 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩319,773 | ₩325,023 | ₩319,371 | ₩324,500 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩319,666 | ₩321,286 | ₩314,242 | ₩318,514 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩330,915 | ₩332,321 | ₩318,554 | ₩318,768 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,407 | ₩327,139 | ₩322,679 | ₩325,371 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩323,978 | ₩327,232 | ₩322,210 | ₩324,152 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩327,956 | ₩330,353 | ₩323,831 | ₩325,920 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩325,023 | ₩331,585 | ₩323,563 | ₩329,549 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩335,911 | ₩335,911 | ₩328,210 | ₩329,174 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩338,067 | ₩338,495 | ₩335,897 | ₩336,942 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,411 | ₩337,906 | ₩334,813 | ₩337,183 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩336,018 | ₩338,790 | ₩335,094 | ₩338,321 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩328,813 | ₩332,496 | ₩325,625 | ₩332,375 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,344 | ₩334,344 | ₩329,643 | ₩330,701 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩333,487 | ₩336,580 | ₩332,522 | ₩335,013 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,415 | ₩337,330 | ₩333,165 | ₩333,755 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,393 | ₩342,513 | ₩337,786 | ₩339,527 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩340,853 | ₩342,607 | ₩338,817 | ₩340,464 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,308 | ₩343,772 | ₩339,500 | ₩339,580 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩346,116 | ₩346,812 | ₩342,794 | ₩345,553 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,223 | ₩346,504 | ₩344,910 | ₩345,460 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩345,473 | ₩345,727 | ₩344,201 | ₩345,419 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩342,004 | ₩343,036 | ₩341,415 | ₩342,178 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩335,857 | ₩339,647 | ₩335,857 | ₩338,777 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,406 | ₩340,330 | ₩333,179 | ₩336,045 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩341,013 | ₩341,013 | ₩338,951 | ₩339,594 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩339,741 | ₩341,321 | ₩339,138 | ₩340,464 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩337,598 | ₩339,312 | ₩335,040 | ₩338,562 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩342,794 | ₩343,799 | ₩337,370 | ₩338,683 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,263 | ₩345,433 | ₩338,897 | ₩341,321 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩337,920 | ₩342,714 | ₩334,571 | ₩340,330 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,232 | ₩341,469 | ₩338,670 | ₩341,161 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩343,076 | ₩344,696 | ₩334,732 | ₩334,772 | -2.42% | 140만 |
|---|