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 | ₩429,776 | ₩430,675 | ₩426,476 | ₩429,293 | -0.11% | 72.2만 |
| 2026.10.08 | ₩429,306 | ₩432,043 | ₩423,497 | ₩425,697 | -0.84% | 103.9만 |
| 2026.10.07 | ₩430,071 | ₩433,545 | ₩429,360 | ₩432,539 | +0.57% | 84.8만 |
| 2026.10.06 | ₩435,585 | ₩437,288 | ₩434,699 | ₩435,263 | -0.07% | 72.4만 |
| 2026.10.05 | ₩432,298 | ₩434,417 | ₩430,272 | ₩433,505 | +0.28% | 85.9만 |
| 2026.10.02 | ₩433,049 | ₩434,887 | ₩431,023 | ₩433,156 | +0.02% | 118.5만 |
| 2026.10.01 | ₩425,322 | ₩430,755 | ₩422,464 | ₩430,473 | +1.21% | 126.9만 |
| 2026.09.30 | ₩427,039 | ₩428,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,724 |
| -0.31% |
| 109.8만 |
| 2026.09.29 | ₩426,435 | ₩426,435 | ₩422,961 | ₩425,174 | -0.30% | 106.9만 |
|---|
| 2026.09.28 | ₩424,611 | ₩425,429 | ₩418,507 | ₩423,377 | -0.29% | 108.3만 |
|---|
| 2026.09.25 | ₩427,790 | ₩428,837 | ₩424,812 | ₩427,280 | -0.12% | 105.6만 |
|---|
| 2026.09.24 | ₩421,861 | ₩426,985 | ₩420,559 | ₩425,872 | +0.95% | 109.3만 |
|---|
| 2026.09.23 | ₩427,079 | ₩427,750 | ₩422,545 | ₩425,201 | -0.44% | 252.3만 |
|---|
| 2026.09.22 | ₩421,418 | ₩427,374 | ₩420,546 | ₩426,476 | +1.20% | 1557.1만 |
|---|
| 2026.09.21 | ₩421,069 | ₩425,188 | ₩419,513 | ₩424,262 | +0.76% | 73.5만 |
|---|
| 2026.09.18 | ₩412,564 | ₩415,381 | ₩410,592 | ₩415,368 | +0.68% | 68만 |
|---|
| 2026.09.17 | ₩409,143 | ₩411,558 | ₩408,325 | ₩410,672 | +0.37% | 56.6만 |
|---|
| 2026.09.16 | ₩404,783 | ₩407,198 | ₩398,934 | ₩402,234 | -0.63% | 62.1만 |
|---|
| 2026.09.15 | ₩403,321 | ₩403,871 | ₩400,289 | ₩401,805 | -0.38% | 53만 |
|---|
| 2026.09.14 | ₩400,584 | ₩404,823 | ₩399,390 | ₩402,060 | +0.37% | 99.4만 |
|---|
| 2026.09.11 | ₩410,753 | ₩412,980 | ₩410,055 | ₩411,906 | +0.28% | 54.2만 |
|---|
| 2026.09.10 | ₩409,384 | ₩411,678 | ₩406,661 | ₩406,688 | -0.66% | 83.1만 |
|---|
| 2026.09.09 | ₩413,275 | ₩417,246 | ₩413,275 | ₩414,925 | +0.40% | 41.6만 |
|---|
| 2026.09.08 | ₩412,054 | ₩416,682 | ₩410,350 | ₩414,120 | +0.50% | 89.4만 |
|---|
| 2026.09.04 | ₩402,542 | ₩409,022 | ₩402,462 | ₩408,982 | +1.60% | 80.5만 |
|---|
| 2026.09.03 | ₩397,954 | ₩401,818 | ₩393,514 | ₩401,684 | +0.94% | 82.6만 |
|---|
| 2026.09.02 | ₩396,962 | ₩398,759 | ₩394,171 | ₩398,491 | +0.39% | 126만 |
|---|
| 2026.09.01 | ₩398,853 | ₩400,302 | ₩395,419 | ₩397,793 | -0.27% | 70.2만 |
|---|
| 2026.08.31 | ₩401,858 | ₩403,763 | ₩399,739 | ₩402,945 | +0.27% | 59.5만 |
|---|
| 2026.08.28 | ₩407,037 | ₩408,110 | ₩401,214 | ₩402,073 | -1.22% | 68만 |
|---|
| 2026.08.27 | ₩411,209 | ₩411,209 | ₩404,206 | ₩408,137 | -0.75% | 118.5만 |
|---|
| 2026.08.26 | ₩403,951 | ₩408,445 | ₩403,911 | ₩407,828 | +0.96% | 72.5만 |
|---|
| 2026.08.25 | ₩407,909 | ₩408,982 | ₩403,213 | ₩405,682 | -0.55% | 74.9만 |
|---|
| 2026.08.24 | ₩404,528 | ₩404,837 | ₩398,719 | ₩403,254 | -0.32% | 103.8만 |
|---|
| 2026.08.21 | ₩412,604 | ₩413,637 | ₩406,674 | ₩409,398 | -0.78% | 83.6만 |
|---|
| 2026.08.20 | ₩407,721 | ₩411,893 | ₩406,715 | ₩409,317 | +0.39% | 110.9만 |
|---|
| 2026.08.19 | ₩420,694 | ₩420,694 | ₩408,915 | ₩410,350 | -2.46% | 172.6만 |
|---|
| 2026.08.18 | ₩422,250 | ₩424,732 | ₩415,368 | ₩418,306 | -0.93% | 136.5만 |
|---|
| 2026.08.17 | ₩429,561 | ₩434,713 | ₩428,488 | ₩432,070 | +0.58% | 122.2만 |
|---|
| 2026.08.14 | ₩424,423 | ₩428,568 | ₩422,491 | ₩425,550 | +0.27% | 130만 |
|---|
| 2026.08.13 | ₩421,512 | ₩428,877 | ₩421,257 | ₩423,967 | +0.58% | 95.4만 |
|---|
| 2026.08.12 | ₩422,800 | ₩425,308 | ₩420,506 | ₩422,223 | -0.14% | 104.3만 |
|---|
| 2026.08.11 | ₩414,992 | ₩415,851 | ₩412,188 | ₩413,650 | -0.32% | 82.5만 |
|---|
| 2026.08.10 | ₩415,582 | ₩417,595 | ₩412,134 | ₩412,282 | -0.79% | 105.8만 |
|---|
| 2026.08.07 | ₩418,695 | ₩418,695 | ₩409,022 | ₩414,965 | -0.89% | 94.9만 |
|---|
| 2026.08.06 | ₩410,900 | ₩419,432 | ₩407,721 | ₩413,422 | +0.61% | 152.6만 |
|---|
| 2026.08.05 | ₩419,043 | ₩424,933 | ₩415,542 | ₩415,851 | -0.76% | 194.2만 |
|---|
| 2026.08.04 | ₩415,247 | ₩423,068 | ₩413,342 | ₩420,372 | +1.23% | 219만 |
|---|
| 2026.08.03 | ₩396,586 | ₩405,709 | ₩392,682 | ₩404,850 | +2.08% | 187.9만 |
|---|
| 2026.07.31 | ₩413,100 | ₩415,059 | ₩399,148 | ₩401,912 | -2.71% | 234.8만 |
|---|
| 2026.07.30 | ₩393,983 | ₩402,502 | ₩392,602 | ₩400,812 | +1.73% | 246만 |
|---|
| 2026.07.29 | ₩392,454 | ₩395,245 | ₩379,186 | ₩379,803 | -3.22% | 265.6만 |
|---|
| 2026.07.28 | ₩395,285 | ₩395,835 | ₩385,424 | ₩392,159 | -0.79% | 313.9만 |
|---|
| 2026.07.27 | ₩413,409 | ₩414,294 | ₩396,881 | ₩405,588 | -1.89% | 175.4만 |
|---|
| 2026.07.24 | ₩418,896 | ₩420,492 | ₩408,955 | ₩411,034 | -1.88% | 130.6만 |
|---|
| 2026.07.23 | ₩418,171 | ₩425,711 | ₩418,171 | ₩421,217 | +0.73% | 103.7만 |
|---|
| 2026.07.22 | ₩415,032 | ₩425,174 | ₩415,032 | ₩421,566 | +1.57% | 114.1만 |
|---|
| 2026.07.21 | ₩417,930 | ₩423,122 | ₩415,072 | ₩421,888 | +0.95% | 158.1만 |
|---|
| 2026.07.20 | ₩411,289 | ₩414,777 | ₩405,494 | ₩406,004 | -1.29% | 119.4만 |
|---|
| 2026.07.17 | ₩397,847 | ₩410,149 | ₩393,433 | ₩405,266 | +1.86% | 369.3만 |
|---|
| 2026.07.16 | ₩411,786 | ₩415,515 | ₩404,689 | ₩407,037 | -1.15% | 322.3만 |
|---|
| 2026.07.15 | ₩430,836 | ₩431,372 | ₩410,833 | ₩419,459 | -2.64% | 432.8만 |
|---|
| 2026.07.14 | ₩434,216 | ₩434,216 | ₩427,240 | ₩428,971 | -1.21% | 130.1만 |
|---|
| 2026.07.13 | ₩424,128 | ₩426,757 | ₩419,969 | ₩422,089 | -0.48% | 125.5만 |
|---|
| 2026.07.10 | ₩426,945 | ₩433,291 | ₩425,147 | ₩431,667 | +1.11% | 110.2만 |
|---|
| 2026.07.09 | ₩435,920 | ₩438,576 | ₩429,910 | ₩430,903 | -1.15% | 179.6만 |
|---|
| 2026.07.08 | ₩416,052 | ₩424,369 | ₩415,851 | ₩422,384 | +1.52% | 126.7만 |
|---|
| 2026.07.07 | ₩419,500 | ₩421,673 | ₩411,343 | ₩419,151 | -0.08% | 282.2만 |
|---|
| 2026.07.06 | ₩432,177 | ₩438,684 | ₩430,876 | ₩431,587 | -0.14% | 190.8만 |
|---|
| 2026.07.02 | ₩441,085 | ₩442,775 | ₩419,137 | ₩424,638 | -3.73% | 230만 |
|---|
| 2026.07.01 | ₩447,390 | ₩450,556 | ₩438,456 | ₩440,159 | -1.62% | 167.7만 |
|---|
| 2026.06.30 | ₩451,120 | ₩462,107 | ₩451,120 | ₩459,920 | +1.95% | 243.5만 |
|---|
| 2026.06.29 | ₩439,234 | ₩451,884 | ₩430,648 | ₩450,757 | +2.62% | 162.4만 |
|---|
| 2026.06.26 | ₩444,036 | ₩446,075 | ₩436,108 | ₩436,993 | -1.59% | 209.1만 |
|---|
| 2026.06.25 | ₩460,175 | ₩460,175 | ₩443,231 | ₩455,185 | -1.08% | 209.6만 |
|---|
| 2026.06.24 | ₩443,500 | ₩445,660 | ₩433,787 | ₩440,575 | -0.66% | 128.3만 |
|---|
| 2026.06.23 | ₩440,521 | ₩448,289 | ₩438,684 | ₩442,386 | +0.42% | 168만 |
|---|
| 2026.06.22 | ₩460,698 | ₩463,623 | ₩456,929 | ₩463,126 | +0.53% | 178.3만 |
|---|
| 2026.06.18 | ₩454,152 | ₩455,896 | ₩451,187 | ₩454,138 | -0.00% | 148.4만 |
|---|
| 2026.06.17 | ₩443,849 | ₩449,966 | ₩439,864 | ₩440,387 | -0.78% | 192.1만 |
|---|
| 2026.06.16 | ₩447,940 | ₩450,892 | ₩437,087 | ₩437,409 | -2.35% | 122.7만 |
|---|
| 2026.06.15 | ₩446,921 | ₩448,893 | ₩444,425 | ₩447,578 | +0.15% | 112.6만 |
|---|
| 2026.06.12 | ₩428,904 | ₩438,013 | ₩427,441 | ₩435,196 | +1.47% | 88.6만 |
|---|
| 2026.06.11 | ₩415,193 | ₩429,440 | ₩415,019 | ₩427,965 | +3.08% | 151.2만 |
|---|
| 2026.06.10 | ₩414,549 | ₩422,572 | ₩408,110 | ₩409,062 | -1.32% | 195.7만 |
|---|
| 2026.06.09 | ₩428,394 | ₩430,621 | ₩401,429 | ₩418,064 | -2.41% | 205.2만 |
|---|
| 2026.06.08 | ₩423,645 | ₩426,838 | ₩419,365 | ₩422,692 | -0.22% | 128만 |
|---|
| 2026.06.05 | ₩426,637 | ₩427,616 | ₩411,008 | ₩411,142 | -3.63% | 184.9만 |
|---|
| 2026.06.04 | ₩430,500 | ₩440,065 | ₩425,805 | ₩437,168 | +1.55% | 139.9만 |
|---|
| 2026.06.03 | ₩441,072 | ₩444,707 | ₩436,457 | ₩442,037 | +0.22% | 108.7만 |
|---|
| 2026.06.02 | ₩429,427 | ₩437,812 | ₩427,750 | ₩437,382 | +1.85% | 119.9만 |
|---|
| 2026.06.01 | ₩420,304 | ₩427,441 | ₩418,909 | ₩425,174 | +1.16% | 196.9만 |
|---|
| 2026.05.29 | ₩424,490 | ₩426,583 | ₩420,948 | ₩423,672 | -0.19% | 168.6만 |
|---|
| 2026.05.28 | ₩420,264 | ₩424,664 | ₩416,870 | ₩422,116 | +0.44% | 663.3만 |
|---|
| 2026.05.27 | ₩425,604 | ₩425,604 | ₩416,199 | ₩420,345 | -1.24% | 88.9만 |
|---|
| 2026.05.26 | ₩416,186 | ₩422,250 | ₩414,590 | ₩421,311 | +1.23% | 97.8만 |
|---|
| 2026.05.22 | ₩409,170 | ₩410,511 | ₩406,634 | ₩407,292 | -0.46% | 94.4만 |
|---|
| 2026.05.21 | ₩399,564 | ₩406,285 | ₩399,564 | ₩405,360 | +1.45% | 90.3만 |
|---|
| 2026.05.20 | ₩397,337 | ₩402,650 | ₩396,291 | ₩401,912 | +1.15% | 280.1만 |
|---|
| 2026.05.19 | ₩389,301 | ₩396,854 | ₩385,532 | ₩392,521 | +0.83% | 138.5만 |
|---|
| 2026.05.18 | ₩403,884 | ₩403,884 | ₩390,200 | ₩394,842 | -2.24% | 161.5만 |
|---|
| 2026.05.15 | ₩403,334 | ₩404,125 | ₩399,672 | ₩400,141 | -0.79% | 105.9만 |
|---|
| 2026.05.14 | ₩408,539 | ₩413,141 | ₩407,453 | ₩412,188 | +0.89% | 89.6만 |
|---|
| 2026.05.13 | ₩410,592 | ₩411,759 | ₩404,327 | ₩409,706 | -0.22% | 60.6만 |
|---|
| 2026.05.12 | ₩406,487 | ₩407,976 | ₩397,404 | ₩406,809 | +0.08% | 112.7만 |
|---|
| 2026.05.11 | ₩408,177 | ₩413,006 | ₩407,506 | ₩411,397 | +0.79% | 107.1만 |
|---|
| 2026.05.08 | ₩399,819 | ₩405,159 | ₩399,028 | ₩404,877 | +1.26% | 80.3만 |
|---|
| 2026.05.07 | ₩399,900 | ₩399,900 | ₩391,998 | ₩394,292 | -1.40% | 133.4만 |
|---|
| 2026.05.06 | ₩398,800 | ₩401,751 | ₩394,198 | ₩401,362 | +0.64% | 105만 |
|---|
| 2026.05.05 | ₩386,766 | ₩392,226 | ₩386,766 | ₩390,522 | +0.97% | 70.6만 |
|---|
| 2026.05.04 | ₩383,345 | ₩385,263 | ₩379,173 | ₩381,386 | -0.51% | 91.1만 |
|---|
| 2026.05.01 | ₩379,669 | ₩384,848 | ₩378,945 | ₩382,460 | +0.73% | 68.7만 |
|---|
| 2026.04.30 | ₩377,053 | ₩381,641 | ₩375,135 | ₩380,971 | +1.04% | 91.7만 |
|---|
| 2026.04.29 | ₩373,163 | ₩373,646 | ₩369,688 | ₩372,559 | -0.16% | 77.7만 |
|---|
| 2026.04.28 | ₩369,594 | ₩373,136 | ₩366,214 | ₩370,547 | +0.26% | 65.4만 |
|---|
| 2026.04.27 | ₩376,664 | ₩377,657 | ₩373,498 | ₩376,637 | -0.01% | 56만 |
|---|
| 2026.04.24 | ₩375,980 | ₩377,590 | ₩372,747 | ₩376,839 | +0.23% | 77.7만 |
|---|
| 2026.04.23 | ₩369,487 | ₩373,485 | ₩366,187 | ₩370,104 | +0.17% | 64.7만 |
|---|
| 2026.04.22 | ₩369,313 | ₩370,453 | ₩366,549 | ₩370,252 | +0.25% | 56.3만 |
|---|
| 2026.04.21 | ₩367,783 | ₩368,521 | ₩363,155 | ₩364,349 | -0.93% | 68.2만 |
|---|
| 2026.04.20 | ₩367,850 | ₩369,084 | ₩365,046 | ₩366,992 | -0.23% | 41.6만 |
|---|
| 2026.04.17 | ₩366,858 | ₩369,232 | ₩365,664 | ₩368,199 | +0.37% | 59.6만 |
|---|
| 2026.04.16 | ₩361,988 | ₩363,866 | ₩360,271 | ₩363,316 | +0.37% | 102.7만 |
|---|
| 2026.04.15 | ₩362,310 | ₩362,551 | ₩357,453 | ₩362,202 | -0.03% | 66.3만 |
|---|
| 2026.04.14 | ₩358,956 | ₩362,658 | ₩356,447 | ₩362,658 | +1.03% | 68.5만 |
|---|
| 2026.04.13 | ₩351,738 | ₩357,225 | ₩351,738 | ₩356,917 | +1.47% | 53.5만 |
|---|
| 2026.04.10 | ₩353,684 | ₩355,978 | ₩351,658 | ₩353,415 | -0.08% | 100만 |
|---|
| 2026.04.09 | ₩348,170 | ₩352,865 | ₩348,170 | ₩352,034 | +1.11% | 65.8만 |
|---|
| 2026.04.08 | ₩347,982 | ₩349,028 | ₩344,025 | ₩348,317 | +0.10% | 107.7만 |
|---|
| 2026.04.07 | ₩331,213 | ₩334,687 | ₩328,677 | ₩334,419 | +0.97% | 104.5만 |
|---|
| 2026.04.06 | ₩330,998 | ₩332,621 | ₩329,952 | ₩332,286 | +0.39% | 52.1만 |
|---|
| 2026.04.02 | ₩321,272 | ₩331,105 | ₩320,548 | ₩329,818 | +2.66% | 91.8만 |
|---|
| 2026.04.01 | ₩325,538 | ₩331,669 | ₩325,538 | ₩328,999 | +1.06% | 101.9만 |
|---|
| 2026.03.31 | ₩314,376 | ₩322,573 | ₩313,115 | ₩321,956 | +2.41% | 184.8만 |
|---|
| 2026.03.30 | ₩319,823 | ₩320,507 | ₩307,776 | ₩309,587 | -3.20% | 161만 |
|---|
| 2026.03.27 | ₩318,173 | ₩320,950 | ₩315,705 | ₩316,281 | -0.59% | 103.1만 |
|---|
| 2026.03.26 | ₩327,067 | ₩328,060 | ₩319,515 | ₩319,568 | -2.29% | 101.4만 |
|---|
| 2026.03.25 | ₩331,803 | ₩333,654 | ₩330,113 | ₩331,602 | -0.06% | 82.8만 |
|---|
| 2026.03.24 | ₩325,391 | ₩330,837 | ₩324,559 | ₩329,402 | +1.23% | 64.6만 |
|---|
| 2026.03.23 | ₩329,160 | ₩333,789 | ₩326,933 | ₩328,033 | -0.34% | 92만 |
|---|
| 2026.03.20 | ₩331,159 | ₩331,481 | ₩321,500 | ₩324,009 | -2.16% | 110.6만 |
|---|
| 2026.03.19 | ₩324,867 | ₩332,903 | ₩323,338 | ₩331,173 | +1.94% | 97.2만 |
|---|
| 2026.03.18 | ₩332,514 | ₩334,701 | ₩330,193 | ₩330,341 | -0.65% | 50.8만 |
|---|
| 2026.03.17 | ₩332,608 | ₩333,869 | ₩329,764 | ₩333,010 | +0.12% | 61.2만 |
|---|
| 2026.03.16 | ₩331,347 | ₩333,614 | ₩330,421 | ₩331,065 | -0.09% | 88.2만 |
|---|
| 2026.03.13 | ₩329,482 | ₩332,206 | ₩326,088 | ₩326,585 | -0.88% | 70만 |
|---|
| 2026.03.12 | ₩330,327 | ₩330,368 | ₩325,699 | ₩327,202 | -0.95% | 126.1만 |
|---|
| 2026.03.11 | ₩333,252 | ₩335,680 | ₩332,018 | ₩333,762 | +0.15% | 61.5만 |
|---|
| 2026.03.10 | ₩331,884 | ₩337,760 | ₩331,884 | ₩333,078 | +0.36% | 86.6만 |
|---|
| 2026.03.09 | ₩320,172 | ₩332,407 | ₩319,622 | ₩331,682 | +3.60% | 131.5만 |
|---|
| 2026.03.06 | ₩325,377 | ₩329,187 | ₩322,976 | ₩323,955 | -0.44% | 84.3만 |
|---|
| 2026.03.05 | ₩334,111 | ₩335,908 | ₩326,598 | ₩331,401 | -0.81% | 94.8만 |
|---|
| 2026.03.04 | ₩334,272 | ₩337,800 | ₩332,434 | ₩336,338 | +0.62% | 58만 |
|---|
| 2026.03.03 | ₩331,736 | ₩333,373 | ₩325,525 | ₩331,374 | -0.11% | 128.7만 |
|---|
| 2026.03.02 | ₩336,217 | ₩341,006 | ₩335,492 | ₩340,349 | +1.23% | 81.5만 |
|---|
| 2026.02.27 | ₩336,619 | ₩340,040 | ₩336,364 | ₩339,356 | +0.81% | 55.4만 |
|---|
| 2026.02.26 | ₩343,367 | ₩343,796 | ₩336,901 | ₩341,945 | -0.41% | 85.1만 |
|---|
| 2026.02.25 | ₩341,462 | ₩344,494 | ₩341,221 | ₩343,944 | +0.73% | 58.7만 |
|---|
| 2026.02.24 | ₩335,224 | ₩339,436 | ₩332,367 | ₩338,256 | +0.90% | 51만 |
|---|
| 2026.02.23 | ₩339,718 | ₩340,805 | ₩333,829 | ₩335,050 | -1.37% | 57.6만 |
|---|
| 2026.02.20 | ₩338,323 | ₩343,246 | ₩337,813 | ₩341,798 | +1.03% | 61만 |
|---|
| 2026.02.19 | ₩338,269 | ₩340,644 | ₩337,303 | ₩339,812 | +0.46% | 62만 |
|---|
| 2026.02.18 | ₩338,216 | ₩342,817 | ₩337,317 | ₩340,067 | +0.55% | 61.7만 |
|---|
| 2026.02.17 | ₩334,781 | ₩339,182 | ₩332,849 | ₩337,599 | +0.84% | 73.1만 |
|---|
| 2026.02.13 | ₩335,439 | ₩340,013 | ₩331,910 | ₩337,370 | +0.58% | 90.7만 |
|---|
| 2026.02.12 | ₩343,609 | ₩346,050 | ₩335,533 | ₩335,653 | -2.32% | 105.6만 |
|---|
| 2026.02.11 | ₩346,265 | ₩347,284 | ₩339,275 | ₩342,294 | -1.15% | 85만 |
|---|
| 2026.02.10 | ₩346,439 | ₩346,627 | ₩341,932 | ₩342,173 | -1.23% | 78.2만 |
|---|
| 2026.02.09 | ₩339,262 | ₩347,016 | ₩338,363 | ₩345,353 | +1.80% | 102.3만 |
|---|
| 2026.02.06 | ₩332,206 | ₩340,778 | ₩332,206 | ₩340,067 | +2.37% | 88만 |
|---|
| 2026.02.05 | ₩328,329 | ₩332,836 | ₩324,988 | ₩327,510 | -0.25% | 98.4만 |
|---|
| 2026.02.04 | ₩341,905 | ₩341,905 | ₩327,483 | ₩331,427 | -3.06% | 182.2만 |
|---|
| 2026.02.03 | ₩349,807 | ₩350,638 | ₩339,383 | ₩344,038 | -1.65% | 86.7만 |
|---|
| 2026.02.02 | ₩342,911 | ₩348,331 | ₩342,911 | ₩346,600 | +1.08% | 44.5만 |
|---|
| 2026.01.30 | ₩347,902 | ₩350,357 | ₩341,663 | ₩343,287 | -1.33% | 114만 |
|---|
| 2026.01.29 | ₩351,162 | ₩351,618 | ₩342,924 | ₩350,303 | -0.24% | 94.5만 |
|---|
| 2026.01.28 | ₩349,525 | ₩350,679 | ₩348,063 | ₩348,921 | -0.17% | 52.7만 |
|---|
| 2026.01.27 | ₩347,298 | ₩349,324 | ₩346,627 | ₩349,096 | +0.52% | 55.9만 |
|---|
| 2026.01.26 | ₩342,750 | ₩346,198 | ₩342,522 | ₩344,709 | +0.57% | 87.6만 |
|---|
| 2026.01.23 | ₩342,401 | ₩344,414 | ₩340,899 | ₩342,750 | +0.10% | 53.6만 |
|---|
| 2026.01.22 | ₩345,876 | ₩346,319 | ₩341,891 | ₩343,528 | -0.68% | 57.5만 |
|---|
| 2026.01.21 | ₩340,778 | ₩344,843 | ₩338,672 | ₩342,629 | +0.54% | 74.2만 |
|---|
| 2026.01.20 | ₩340,751 | ₩344,185 | ₩338,846 | ₩339,195 | -0.46% | 56.3만 |
|---|
| 2026.01.16 | ₩347,606 | ₩348,156 | ₩344,883 | ₩346,627 | -0.28% | 58.3만 |
|---|
| 2026.01.15 | ₩346,869 | ₩348,626 | ₩344,843 | ₩345,057 | -0.52% | 49.3만 |
|---|
| 2026.01.14 | ₩345,715 | ₩345,849 | ₩340,121 | ₩343,072 | -0.76% | 54.9만 |
|---|
| 2026.01.13 | ₩348,344 | ₩348,961 | ₩346,064 | ₩347,338 | -0.29% | 46.6만 |
|---|
| 2026.01.12 | ₩342,415 | ₩347,942 | ₩342,415 | ₩347,392 | +1.45% | 40.9만 |
|---|
| 2026.01.09 | ₩341,328 | ₩345,500 | ₩340,563 | ₩344,762 | +1.01% | 106.4만 |
|---|
| 2026.01.08 | ₩344,333 | ₩344,628 | ₩338,403 | ₩339,852 | -1.30% | 68.8만 |
|---|
| 2026.01.07 | ₩345,567 | ₩346,815 | ₩343,743 | ₩344,065 | -0.43% | 73만 |
|---|
| 2026.01.06 | ₩342,938 | ₩346,520 | ₩340,832 | ₩346,265 | +0.97% | 156.4만 |
|---|
| 2026.01.05 | ₩342,240 | ₩343,890 | ₩341,288 | ₩342,254 | +0.00% | 105.2만 |
|---|
| 2026.01.02 | ₩339,007 | ₩340,322 | ₩336,163 | ₩339,047 | +0.01% | 114.4만 |
|---|
| 2025.12.31 | ₩339,195 | ₩339,289 | ₩335,640 | ₩335,801 | -1.00% | 127.7만 |
|---|
| 2025.12.30 | ₩340,228 | ₩340,765 | ₩338,967 | ₩339,128 | -0.32% | 118.6만 |
|---|
| 2025.12.29 | ₩339,396 | ₩341,409 | ₩338,685 | ₩340,067 | +0.20% | 65.6만 |
|---|
| 2025.12.26 | ₩343,488 | ₩343,488 | ₩341,502 | ₩342,133 | -0.39% | 54.2만 |
|---|
| 2025.12.24 | ₩340,952 | ₩342,978 | ₩340,671 | ₩342,723 | +0.52% | 24.4만 |
|---|
| 2025.12.23 | ₩338,967 | ₩341,261 | ₩338,605 | ₩341,180 | +0.65% | 44.9만 |
|---|
| 2025.12.22 | ₩340,241 | ₩340,577 | ₩337,813 | ₩339,933 | -0.09% | 75.7만 |
|---|
| 2025.12.19 | ₩332,031 | ₩337,800 | ₩332,031 | ₩337,062 | +1.52% | 60.3만 |
|---|
| 2025.12.18 | ₩330,394 | ₩332,984 | ₩329,093 | ₩330,113 | -0.09% | 60.6만 |
|---|
| 2025.12.17 | ₩333,265 | ₩333,561 | ₩324,304 | ₩324,492 | -2.63% | 76.7만 |
|---|
| 2025.12.16 | ₩331,374 | ₩333,950 | ₩329,925 | ₩332,313 | +0.28% | 50.8만 |
|---|
| 2025.12.15 | ₩337,049 | ₩337,357 | ₩333,158 | ₩333,158 | -1.15% | 64.9만 |
|---|
| 2025.12.12 | ₩341,999 | ₩341,999 | ₩333,104 | ₩334,661 | -2.15% | 55.2만 |
|---|
| 2025.12.11 | ₩340,268 | ₩343,944 | ₩336,673 | ₩343,515 | +0.95% | 39만 |
|---|
| 2025.12.10 | ₩340,443 | ₩344,427 | ₩339,114 | ₩343,327 | +0.85% | 41.2만 |
|---|
| 2025.12.09 | ₩339,195 | ₩341,730 | ₩338,886 | ₩340,080 | +0.26% | 38.5만 |
|---|
| 2025.12.08 | ₩341,073 | ₩341,368 | ₩338,524 | ₩339,919 | -0.34% | 53.2만 |
|---|
| 2025.12.05 | ₩337,961 | ₩340,657 | ₩337,464 | ₩339,128 | +0.35% | 33.2만 |
|---|
| 2025.12.04 | ₩335,908 | ₩337,961 | ₩334,808 | ₩337,531 | +0.48% | 47.7만 |
|---|
| 2025.12.03 | ₩332,393 | ₩335,506 | ₩330,233 | ₩335,117 | +0.82% | 42.4만 |
|---|
| 2025.12.02 | ₩334,151 | ₩336,767 | ₩332,595 | ₩333,789 | -0.11% | 67.7만 |
|---|
| 2025.12.01 | ₩332,380 | ₩334,003 | ₩330,542 | ₩332,232 | -0.04% | 74만 |
|---|
| 2025.11.28 | ₩333,574 | ₩335,720 | ₩332,930 | ₩335,720 | +0.64% | 46.7만 |
|---|
| 2025.11.26 | ₩329,952 | ₩333,467 | ₩329,724 | ₩332,273 | +0.70% | 72.2만 |
|---|
| 2025.11.25 | ₩324,317 | ₩328,168 | ₩319,058 | ₩327,617 | +1.02% | 64.8만 |
|---|
| 2025.11.24 | ₩320,320 | ₩325,578 | ₩319,917 | ₩325,055 | +1.48% | 66.6만 |
|---|
| 2025.11.21 | ₩320,212 | ₩321,835 | ₩314,779 | ₩319,058 | -0.36% | 151.4만 |
|---|
| 2025.11.20 | ₩331,481 | ₩332,890 | ₩319,099 | ₩319,313 | -3.67% | 108.2만 |
|---|
| 2025.11.19 | ₩324,961 | ₩327,698 | ₩323,231 | ₩325,927 | +0.30% | 180.2만 |
|---|
| 2025.11.18 | ₩324,532 | ₩327,792 | ₩322,761 | ₩324,706 | +0.05% | 756.9만 |
|---|
| 2025.11.17 | ₩328,516 | ₩330,918 | ₩324,384 | ₩326,477 | -0.62% | 77만 |
|---|
| 2025.11.14 | ₩325,578 | ₩332,152 | ₩324,116 | ₩330,113 | +1.39% | 77.3만 |
|---|
| 2025.11.13 | ₩336,485 | ₩336,485 | ₩328,771 | ₩329,737 | -2.01% | 104.2만 |
|---|
| 2025.11.12 | ₩338,645 | ₩339,074 | ₩336,472 | ₩337,518 | -0.33% | 39.9만 |
|---|
| 2025.11.11 | ₩337,988 | ₩338,484 | ₩335,385 | ₩337,760 | -0.07% | 46.2만 |
|---|
| 2025.11.10 | ₩336,592 | ₩339,369 | ₩335,667 | ₩338,900 | +0.69% | 65.4만 |
|---|
| 2025.11.07 | ₩329,375 | ₩333,064 | ₩326,182 | ₩332,943 | +1.08% | 79.7만 |
|---|
| 2025.11.06 | ₩334,915 | ₩334,915 | ₩330,207 | ₩331,266 | -1.09% | 89.4만 |
|---|
| 2025.11.05 | ₩334,057 | ₩337,156 | ₩333,091 | ₩335,586 | +0.46% | 60.9만 |
|---|
| 2025.11.04 | ₩335,989 | ₩337,907 | ₩333,735 | ₩334,325 | -0.50% | 105.6만 |
|---|
| 2025.11.03 | ₩342,978 | ₩343,099 | ₩338,363 | ₩340,107 | -0.84% | 52.1만 |
|---|
| 2025.10.31 | ₩341,435 | ₩343,193 | ₩339,396 | ₩341,046 | -0.11% | 42.7만 |
|---|
| 2025.10.30 | ₩341,891 | ₩344,360 | ₩340,080 | ₩340,161 | -0.51% | 54.8만 |
|---|
| 2025.10.29 | ₩346,708 | ₩347,405 | ₩343,381 | ₩346,144 | -0.16% | 62.8만 |
|---|
| 2025.10.28 | ₩346,815 | ₩347,097 | ₩345,500 | ₩346,050 | -0.22% | 50.1만 |
|---|
| 2025.10.27 | ₩346,064 | ₩346,319 | ₩344,789 | ₩346,010 | -0.02% | 76.6만 |
|---|
| 2025.10.24 | ₩342,589 | ₩343,622 | ₩341,999 | ₩342,763 | +0.05% | 52.2만 |
|---|
| 2025.10.23 | ₩336,431 | ₩340,228 | ₩336,431 | ₩339,356 | +0.87% | 47.9만 |
|---|
| 2025.10.22 | ₩339,986 | ₩340,912 | ₩333,748 | ₩336,619 | -0.99% | 82.6만 |
|---|
| 2025.10.21 | ₩341,596 | ₩341,596 | ₩339,530 | ₩340,174 | -0.42% | 46.9만 |
|---|
| 2025.10.20 | ₩340,322 | ₩341,905 | ₩339,718 | ₩341,046 | +0.21% | 145.9만 |
|---|
| 2025.10.17 | ₩338,175 | ₩339,893 | ₩335,613 | ₩339,141 | +0.29% | 53.9만 |
|---|
| 2025.10.16 | ₩343,381 | ₩344,387 | ₩337,947 | ₩339,262 | -1.20% | 88.8만 |
|---|
| 2025.10.15 | ₩343,850 | ₩346,023 | ₩339,477 | ₩341,905 | -0.57% | 106만 |
|---|
| 2025.10.14 | ₩338,497 | ₩343,300 | ₩335,144 | ₩340,912 | +0.71% | 69만 |
|---|
| 2025.10.13 | ₩339,812 | ₩342,052 | ₩339,249 | ₩341,744 | +0.57% | 75.6만 |
|---|
| 2025.10.10 | ₩343,662 | ₩345,286 | ₩335,305 | ₩335,345 | -2.42% | 140만 |
|---|