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 | ₩429,785 | ₩430,684 | ₩426,485 | ₩429,302 | -0.11% | 72.2만 |
| 2026.10.08 | ₩429,316 | ₩432,053 | ₩423,507 | ₩425,707 | -0.84% | 103.9만 |
| 2026.10.07 | ₩430,080 | ₩433,555 | ₩429,369 | ₩432,549 | +0.57% | 84.8만 |
| 2026.10.06 | ₩435,594 | ₩437,298 | ₩434,709 | ₩435,272 | -0.07% | 72.4만 |
| 2026.10.05 | ₩432,308 | ₩434,427 | ₩430,282 | ₩433,515 | +0.28% | 85.9만 |
| 2026.10.02 | ₩433,059 | ₩434,897 | ₩431,033 | ₩433,166 | +0.02% | 118.5만 |
| 2026.10.01 | ₩425,331 | ₩430,765 | ₩422,474 | ₩430,483 | +1.21% | 126.9만 |
| 2026.09.30 | ₩427,049 | ₩428,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,734 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩426,445 | ₩426,445 | ₩422,970 | ₩425,184 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩424,620 | ₩425,439 | ₩418,516 | ₩423,386 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩427,800 | ₩428,846 | ₩424,822 | ₩427,290 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩421,870 | ₩426,995 | ₩420,569 | ₩425,881 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩427,089 | ₩427,760 | ₩422,554 | ₩425,211 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩421,427 | ₩427,384 | ₩420,555 | ₩426,485 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩421,079 | ₩425,197 | ₩419,522 | ₩424,272 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩412,573 | ₩415,390 | ₩410,601 | ₩415,377 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩409,152 | ₩411,567 | ₩408,334 | ₩410,681 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩404,792 | ₩407,207 | ₩398,943 | ₩402,243 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩403,330 | ₩403,880 | ₩400,298 | ₩401,814 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩400,593 | ₩404,832 | ₩399,399 | ₩402,069 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩410,762 | ₩412,989 | ₩410,064 | ₩411,916 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩409,394 | ₩411,688 | ₩406,670 | ₩406,697 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩413,284 | ₩417,255 | ₩413,284 | ₩414,934 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩412,063 | ₩416,692 | ₩410,359 | ₩414,129 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩402,551 | ₩409,031 | ₩402,471 | ₩408,991 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,963 | ₩401,827 | ₩393,523 | ₩401,693 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,971 | ₩398,768 | ₩394,180 | ₩398,500 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩398,862 | ₩400,311 | ₩395,428 | ₩397,802 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩401,867 | ₩403,772 | ₩399,748 | ₩402,954 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩407,046 | ₩408,119 | ₩401,223 | ₩402,082 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩411,218 | ₩411,218 | ₩404,215 | ₩408,146 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,960 | ₩408,454 | ₩403,920 | ₩407,837 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩407,918 | ₩408,991 | ₩403,222 | ₩405,691 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩404,537 | ₩404,846 | ₩398,728 | ₩403,263 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩412,613 | ₩413,646 | ₩406,684 | ₩409,407 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩407,730 | ₩411,902 | ₩406,724 | ₩409,326 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩420,703 | ₩420,703 | ₩408,924 | ₩410,359 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩422,259 | ₩424,741 | ₩415,377 | ₩418,315 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩429,571 | ₩434,722 | ₩428,497 | ₩432,079 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩424,432 | ₩428,578 | ₩422,501 | ₩425,559 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩421,521 | ₩428,887 | ₩421,266 | ₩423,976 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩422,809 | ₩425,318 | ₩420,515 | ₩422,232 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩415,001 | ₩415,860 | ₩412,197 | ₩413,660 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩415,592 | ₩417,604 | ₩412,144 | ₩412,291 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩418,704 | ₩418,704 | ₩409,031 | ₩414,974 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩410,909 | ₩419,442 | ₩407,730 | ₩413,432 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩419,053 | ₩424,942 | ₩415,551 | ₩415,860 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩415,256 | ₩423,077 | ₩413,351 | ₩420,381 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩396,595 | ₩405,718 | ₩392,691 | ₩404,859 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩413,110 | ₩415,068 | ₩399,157 | ₩401,921 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,992 | ₩402,511 | ₩392,610 | ₩400,821 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩392,463 | ₩395,253 | ₩379,195 | ₩379,812 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩395,294 | ₩395,844 | ₩385,433 | ₩392,168 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩413,418 | ₩414,304 | ₩396,890 | ₩405,597 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩418,905 | ₩420,502 | ₩408,964 | ₩411,044 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩418,181 | ₩425,720 | ₩418,181 | ₩421,226 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩415,042 | ₩425,184 | ₩415,042 | ₩421,575 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩417,939 | ₩423,131 | ₩415,082 | ₩421,897 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩411,299 | ₩414,787 | ₩405,503 | ₩406,013 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩397,856 | ₩410,158 | ₩393,442 | ₩405,275 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩411,795 | ₩415,524 | ₩404,698 | ₩407,046 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩430,845 | ₩431,382 | ₩410,842 | ₩419,469 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩434,226 | ₩434,226 | ₩427,250 | ₩428,980 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩424,137 | ₩426,767 | ₩419,978 | ₩422,098 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩426,955 | ₩433,300 | ₩425,157 | ₩431,677 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩435,930 | ₩438,586 | ₩429,920 | ₩430,912 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩416,061 | ₩424,379 | ₩415,860 | ₩422,393 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩419,509 | ₩421,682 | ₩411,352 | ₩419,160 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩432,187 | ₩438,693 | ₩430,885 | ₩431,596 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩441,095 | ₩442,785 | ₩419,147 | ₩424,647 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩447,400 | ₩450,566 | ₩438,465 | ₩440,169 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩451,130 | ₩462,117 | ₩451,130 | ₩459,930 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩439,243 | ₩451,894 | ₩430,657 | ₩450,768 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩444,046 | ₩446,085 | ₩436,118 | ₩437,003 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩460,185 | ₩460,185 | ₩443,241 | ₩455,195 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩443,510 | ₩445,670 | ₩433,797 | ₩440,585 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩440,531 | ₩448,299 | ₩438,693 | ₩442,396 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩460,709 | ₩463,633 | ₩456,939 | ₩463,137 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩454,162 | ₩455,906 | ₩451,197 | ₩454,148 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩443,858 | ₩449,976 | ₩439,874 | ₩440,397 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩447,950 | ₩450,902 | ₩437,097 | ₩437,419 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩446,931 | ₩448,903 | ₩444,435 | ₩447,588 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩428,913 | ₩438,023 | ₩427,451 | ₩435,205 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩415,202 | ₩429,450 | ₩415,028 | ₩427,974 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩414,559 | ₩422,581 | ₩408,119 | ₩409,072 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩428,404 | ₩430,631 | ₩401,438 | ₩418,073 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩423,654 | ₩426,847 | ₩419,375 | ₩422,702 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩426,646 | ₩427,625 | ₩411,017 | ₩411,151 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩430,510 | ₩440,075 | ₩425,814 | ₩437,177 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩441,081 | ₩444,717 | ₩436,466 | ₩442,047 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩429,437 | ₩437,821 | ₩427,760 | ₩437,392 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩420,314 | ₩427,451 | ₩418,919 | ₩425,184 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩424,500 | ₩426,592 | ₩420,958 | ₩423,681 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩420,274 | ₩424,674 | ₩416,879 | ₩422,125 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩425,613 | ₩425,613 | ₩416,209 | ₩420,354 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩416,195 | ₩422,259 | ₩414,599 | ₩421,320 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩409,179 | ₩410,520 | ₩406,643 | ₩407,301 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩399,573 | ₩406,294 | ₩399,573 | ₩405,369 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩397,346 | ₩402,659 | ₩396,300 | ₩401,921 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩389,310 | ₩396,863 | ₩385,540 | ₩392,530 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩403,893 | ₩403,893 | ₩390,209 | ₩394,851 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩403,343 | ₩404,135 | ₩399,681 | ₩400,150 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩408,548 | ₩413,150 | ₩407,462 | ₩412,197 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩410,601 | ₩411,768 | ₩404,336 | ₩409,715 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩406,496 | ₩407,985 | ₩397,413 | ₩406,818 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩408,186 | ₩413,016 | ₩407,515 | ₩411,406 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩399,828 | ₩405,168 | ₩399,037 | ₩404,886 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩399,909 | ₩399,909 | ₩392,007 | ₩394,301 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩398,808 | ₩401,760 | ₩394,207 | ₩401,371 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩386,775 | ₩392,235 | ₩386,775 | ₩390,531 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩383,354 | ₩385,272 | ₩379,181 | ₩381,395 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩379,678 | ₩384,856 | ₩378,953 | ₩382,468 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩377,062 | ₩381,650 | ₩375,143 | ₩380,979 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩373,171 | ₩373,654 | ₩369,696 | ₩372,567 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩369,603 | ₩373,144 | ₩366,222 | ₩370,555 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩376,673 | ₩377,665 | ₩373,507 | ₩376,646 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,988 | ₩377,598 | ₩372,755 | ₩376,847 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩369,495 | ₩373,493 | ₩366,195 | ₩370,112 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩369,321 | ₩370,461 | ₩366,557 | ₩370,260 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩367,791 | ₩368,529 | ₩363,163 | ₩364,357 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,859 | ₩369,093 | ₩365,055 | ₩367,000 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,866 | ₩369,240 | ₩365,672 | ₩368,207 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,996 | ₩363,874 | ₩360,279 | ₩363,324 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩362,318 | ₩362,559 | ₩357,461 | ₩362,210 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,964 | ₩362,667 | ₩356,455 | ₩362,667 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩351,746 | ₩357,233 | ₩351,746 | ₩356,925 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩353,692 | ₩355,986 | ₩351,666 | ₩353,423 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩348,178 | ₩352,873 | ₩348,178 | ₩352,041 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,990 | ₩349,036 | ₩344,032 | ₩348,325 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩331,220 | ₩334,695 | ₩328,685 | ₩334,427 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩331,006 | ₩332,629 | ₩329,959 | ₩332,293 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩321,279 | ₩331,113 | ₩320,555 | ₩329,825 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩325,545 | ₩331,676 | ₩325,545 | ₩329,007 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩314,384 | ₩322,581 | ₩313,122 | ₩321,963 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,830 | ₩320,514 | ₩307,783 | ₩309,594 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩318,180 | ₩320,957 | ₩315,712 | ₩316,289 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩327,075 | ₩328,068 | ₩319,522 | ₩319,575 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,811 | ₩333,662 | ₩330,120 | ₩331,609 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩325,398 | ₩330,845 | ₩324,566 | ₩329,409 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩329,168 | ₩333,796 | ₩326,941 | ₩328,041 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩331,167 | ₩331,489 | ₩321,507 | ₩324,016 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,875 | ₩332,911 | ₩323,345 | ₩331,180 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩332,522 | ₩334,708 | ₩330,201 | ₩330,348 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩332,615 | ₩333,877 | ₩329,771 | ₩333,018 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩331,354 | ₩333,622 | ₩330,429 | ₩331,073 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩329,490 | ₩332,213 | ₩326,095 | ₩326,592 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩330,335 | ₩330,375 | ₩325,706 | ₩327,209 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩333,259 | ₩335,688 | ₩332,025 | ₩333,769 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,891 | ₩337,767 | ₩331,891 | ₩333,085 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩320,179 | ₩332,414 | ₩319,629 | ₩331,690 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩325,384 | ₩329,194 | ₩322,983 | ₩323,962 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩334,118 | ₩335,916 | ₩326,605 | ₩331,408 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩334,279 | ₩337,807 | ₩332,441 | ₩336,345 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩331,743 | ₩333,380 | ₩325,532 | ₩331,381 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩336,224 | ₩341,014 | ₩335,500 | ₩340,356 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩336,627 | ₩340,048 | ₩336,372 | ₩339,364 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩343,375 | ₩343,804 | ₩336,908 | ₩341,953 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩341,470 | ₩344,502 | ₩341,228 | ₩343,952 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩335,232 | ₩339,444 | ₩332,374 | ₩338,263 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩339,726 | ₩340,812 | ₩333,836 | ₩335,057 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩338,331 | ₩343,254 | ₩337,821 | ₩341,805 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩338,277 | ₩340,651 | ₩337,311 | ₩339,820 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩338,223 | ₩342,825 | ₩337,324 | ₩340,075 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,789 | ₩339,189 | ₩332,857 | ₩337,606 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩335,446 | ₩340,021 | ₩331,918 | ₩337,378 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩343,616 | ₩346,058 | ₩335,540 | ₩335,661 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩346,273 | ₩347,292 | ₩339,283 | ₩342,302 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩346,447 | ₩346,635 | ₩341,939 | ₩342,181 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩339,270 | ₩347,024 | ₩338,371 | ₩345,360 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩332,213 | ₩340,786 | ₩332,213 | ₩340,075 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩328,336 | ₩332,844 | ₩324,995 | ₩327,517 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,913 | ₩341,913 | ₩327,491 | ₩331,435 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,814 | ₩350,646 | ₩339,390 | ₩344,046 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,919 | ₩348,339 | ₩342,919 | ₩346,608 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,909 | ₩350,364 | ₩341,671 | ₩343,294 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩351,169 | ₩351,626 | ₩342,932 | ₩350,311 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩349,533 | ₩350,686 | ₩348,070 | ₩348,929 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩347,306 | ₩349,331 | ₩346,635 | ₩349,103 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩342,758 | ₩346,206 | ₩342,530 | ₩344,716 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩342,409 | ₩344,421 | ₩340,906 | ₩342,758 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,884 | ₩346,326 | ₩341,899 | ₩343,536 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,786 | ₩344,851 | ₩338,679 | ₩342,637 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩340,759 | ₩344,193 | ₩338,854 | ₩339,203 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩347,614 | ₩348,164 | ₩344,891 | ₩346,635 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,876 | ₩348,634 | ₩344,851 | ₩345,065 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩345,723 | ₩345,857 | ₩340,128 | ₩343,080 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩348,352 | ₩348,969 | ₩346,071 | ₩347,346 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩342,422 | ₩347,950 | ₩342,422 | ₩347,400 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩341,336 | ₩345,508 | ₩340,571 | ₩344,770 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩344,341 | ₩344,636 | ₩338,411 | ₩339,860 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩345,575 | ₩346,823 | ₩343,750 | ₩344,072 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,946 | ₩346,528 | ₩340,839 | ₩346,273 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩342,248 | ₩343,898 | ₩341,295 | ₩342,261 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩339,015 | ₩340,329 | ₩336,171 | ₩339,055 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩339,203 | ₩339,296 | ₩335,647 | ₩335,808 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩340,236 | ₩340,772 | ₩338,974 | ₩339,135 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩339,404 | ₩341,416 | ₩338,693 | ₩340,075 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩343,496 | ₩343,496 | ₩341,510 | ₩342,141 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,960 | ₩342,986 | ₩340,678 | ₩342,731 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,974 | ₩341,269 | ₩338,612 | ₩341,188 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩340,249 | ₩340,584 | ₩337,821 | ₩339,940 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩332,039 | ₩337,807 | ₩332,039 | ₩337,069 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩330,402 | ₩332,991 | ₩329,101 | ₩330,120 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩333,273 | ₩333,568 | ₩324,311 | ₩324,499 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩331,381 | ₩333,957 | ₩329,932 | ₩332,320 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩337,056 | ₩337,365 | ₩333,165 | ₩333,165 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩342,006 | ₩342,006 | ₩333,112 | ₩334,668 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩340,276 | ₩343,952 | ₩336,680 | ₩343,522 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩340,450 | ₩344,435 | ₩339,122 | ₩343,335 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩339,203 | ₩341,738 | ₩338,894 | ₩340,088 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩341,081 | ₩341,376 | ₩338,532 | ₩339,927 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,968 | ₩340,665 | ₩337,472 | ₩339,135 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,916 | ₩337,968 | ₩334,816 | ₩337,539 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩332,401 | ₩335,513 | ₩330,241 | ₩335,124 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩334,158 | ₩336,774 | ₩332,602 | ₩333,796 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩332,387 | ₩334,011 | ₩330,549 | ₩332,240 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩333,581 | ₩335,728 | ₩332,937 | ₩335,728 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,959 | ₩333,474 | ₩329,731 | ₩332,280 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩324,325 | ₩328,175 | ₩319,066 | ₩327,625 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩320,327 | ₩325,586 | ₩319,924 | ₩325,062 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩320,219 | ₩321,843 | ₩314,786 | ₩319,066 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩331,489 | ₩332,897 | ₩319,106 | ₩319,320 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,968 | ₩327,705 | ₩323,238 | ₩325,934 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩324,539 | ₩327,799 | ₩322,768 | ₩324,714 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩328,524 | ₩330,925 | ₩324,392 | ₩326,484 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩325,586 | ₩332,159 | ₩324,123 | ₩330,120 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩336,493 | ₩336,493 | ₩328,779 | ₩329,744 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩338,653 | ₩339,082 | ₩336,479 | ₩337,526 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,995 | ₩338,492 | ₩335,393 | ₩337,767 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩336,600 | ₩339,377 | ₩335,674 | ₩338,907 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩329,382 | ₩333,072 | ₩326,189 | ₩332,951 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,923 | ₩334,923 | ₩330,214 | ₩331,274 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩334,064 | ₩337,163 | ₩333,098 | ₩335,594 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,996 | ₩337,915 | ₩333,742 | ₩334,333 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,986 | ₩343,107 | ₩338,371 | ₩340,115 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩341,443 | ₩343,200 | ₩339,404 | ₩341,054 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,899 | ₩344,368 | ₩340,088 | ₩340,168 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩346,715 | ₩347,413 | ₩343,388 | ₩346,152 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,823 | ₩347,104 | ₩345,508 | ₩346,058 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩346,071 | ₩346,326 | ₩344,797 | ₩346,018 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩342,597 | ₩343,630 | ₩342,006 | ₩342,771 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩336,439 | ₩340,236 | ₩336,439 | ₩339,364 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,994 | ₩340,920 | ₩333,756 | ₩336,627 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩341,604 | ₩341,604 | ₩339,538 | ₩340,182 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩340,329 | ₩341,913 | ₩339,726 | ₩341,054 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩338,183 | ₩339,900 | ₩335,621 | ₩339,149 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩343,388 | ₩344,394 | ₩337,955 | ₩339,270 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,858 | ₩346,031 | ₩339,484 | ₩341,913 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩338,505 | ₩343,308 | ₩335,151 | ₩340,920 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,820 | ₩342,060 | ₩339,256 | ₩341,752 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩343,670 | ₩345,293 | ₩335,312 | ₩335,352 | -2.42% | 140만 |
|---|