시장 데이터를 불러오는 중
전체 종목
iShares U.S. Aerospace & Defense ETF 과거 주가
iShares U.S. Aerospace & Defense ETF · ITA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Aerospace & Defense ETF · ITA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩275,474 | ₩277,392 | ₩273,410 | ₩277,097 | +0.59% | 47.1만 |
| 2026.10.08 | ₩271,371 | ₩275,099 | ₩269,521 | ₩274,724 | +1.24% | 106.2만 |
| 2026.10.07 | ₩276,882 | ₩276,882 | ₩272,364 | ₩273,007 | -1.40% | 112만 |
| 2026.10.06 | ₩277,754 | ₩280,101 | ₩275,957 | ₩279,256 | +0.54% | 63.2만 |
| 2026.10.05 | ₩278,223 | ₩279,041 | ₩275,729 | ₩277,539 | -0.25% | 76.5만 |
| 2026.10.02 | ₩280,852 | ₩281,455 | ₩277,164 | ₩278,626 | -0.79% | 88.3만 |
| 2026.10.01 | ₩277,687 | ₩279,873 | ₩276,802 | ₩278,961 | +0.46% | 91.3만 |
| 2026.09.30 | ₩281,254 | ₩281,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,808 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩281,374 | ₩284,150 | ₩279,578 | ₩280,650 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩284,244 | ₩284,244 | ₩279,926 | ₩280,597 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩286,001 | ₩288,468 | ₩284,485 | ₩286,698 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩285,303 | ₩288,387 | ₩284,043 | ₩285,290 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩286,591 | ₩290,962 | ₩286,081 | ₩286,845 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩291,887 | ₩291,994 | ₩283,506 | ₩286,953 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩288,387 | ₩291,069 | ₩286,631 | ₩289,822 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩286,148 | ₩286,953 | ₩284,003 | ₩286,738 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩291,579 | ₩291,968 | ₩285,719 | ₩286,792 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩288,495 | ₩292,276 | ₩286,564 | ₩288,656 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩290,975 | ₩292,075 | ₩285,169 | ₩286,953 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩290,345 | ₩291,579 | ₩288,843 | ₩290,667 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩295,373 | ₩297,076 | ₩292,343 | ₩293,671 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩292,356 | ₩296,017 | ₩291,592 | ₩292,745 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩298,846 | ₩298,900 | ₩294,046 | ₩294,261 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩302,212 | ₩303,607 | ₩299,396 | ₩299,731 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩302,158 | ₩303,405 | ₩300,925 | ₩302,520 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩301,810 | ₩303,285 | ₩298,726 | ₩303,017 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩303,566 | ₩303,888 | ₩298,846 | ₩299,517 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩304,639 | ₩308,099 | ₩301,542 | ₩302,319 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩309,507 | ₩310,378 | ₩305,229 | ₩306,195 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩315,433 | ₩315,460 | ₩310,673 | ₩312,188 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩316,989 | ₩317,378 | ₩312,671 | ₩314,119 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩314,736 | ₩318,491 | ₩314,709 | ₩316,962 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩314,830 | ₩316,426 | ₩312,698 | ₩314,173 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩317,364 | ₩317,364 | ₩312,336 | ₩312,966 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩320,475 | ₩320,797 | ₩317,807 | ₩318,249 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩327,863 | ₩327,863 | ₩318,155 | ₩318,544 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩339,100 | ₩339,100 | ₩329,620 | ₩330,063 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩335,895 | ₩338,604 | ₩334,501 | ₩338,121 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩339,382 | ₩340,495 | ₩336,660 | ₩336,834 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩335,627 | ₩339,596 | ₩335,627 | ₩339,543 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩337,572 | ₩338,041 | ₩332,731 | ₩334,809 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩338,215 | ₩338,939 | ₩334,742 | ₩337,397 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩337,236 | ₩339,717 | ₩336,016 | ₩337,773 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩337,317 | ₩339,757 | ₩335,936 | ₩336,740 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩336,727 | ₩337,491 | ₩331,591 | ₩336,231 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩340,052 | ₩344,075 | ₩333,924 | ₩335,212 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩337,907 | ₩340,092 | ₩335,869 | ₩338,282 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩332,865 | ₩337,022 | ₩329,861 | ₩336,097 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩324,417 | ₩330,492 | ₩322,473 | ₩329,969 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩319,899 | ₩322,621 | ₩316,278 | ₩321,360 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩316,345 | ₩319,309 | ₩311,236 | ₩319,309 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩328,588 | ₩328,588 | ₩316,211 | ₩316,801 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩328,681 | ₩329,540 | ₩323,720 | ₩328,494 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩325,061 | ₩330,398 | ₩324,069 | ₩327,059 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩320,475 | ₩325,128 | ₩320,314 | ₩322,004 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩311,719 | ₩322,326 | ₩311,719 | ₩319,443 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩310,056 | ₩312,617 | ₩309,171 | ₩309,895 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩307,576 | ₩311,196 | ₩303,848 | ₩308,058 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩311,437 | ₩313,958 | ₩306,798 | ₩307,428 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩308,327 | ₩315,219 | ₩307,562 | ₩309,386 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩314,682 | ₩314,937 | ₩307,214 | ₩309,600 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩316,828 | ₩318,142 | ₩313,315 | ₩317,016 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩316,131 | ₩319,845 | ₩315,085 | ₩315,474 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩320,167 | ₩320,167 | ₩314,133 | ₩315,179 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩321,119 | ₩321,427 | ₩315,983 | ₩320,556 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩322,634 | ₩322,768 | ₩320,475 | ₩321,306 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩326,228 | ₩326,228 | ₩320,153 | ₩321,320 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩336,365 | ₩337,223 | ₩326,911 | ₩328,668 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩333,965 | ₩336,579 | ₩332,798 | ₩336,271 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩330,398 | ₩335,909 | ₩329,298 | ₩332,798 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩326,107 | ₩330,049 | ₩325,021 | ₩326,992 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩320,985 | ₩325,651 | ₩320,985 | ₩325,061 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩319,536 | ₩322,701 | ₩319,148 | ₩320,649 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩317,552 | ₩321,333 | ₩315,621 | ₩317,498 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩318,544 | ₩324,484 | ₩316,828 | ₩318,303 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩315,916 | ₩320,100 | ₩315,916 | ₩316,707 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩312,644 | ₩318,209 | ₩311,518 | ₩316,359 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩320,180 | ₩320,475 | ₩314,642 | ₩315,795 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩328,467 | ₩329,861 | ₩319,228 | ₩320,462 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩321,079 | ₩329,191 | ₩320,274 | ₩325,557 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩317,874 | ₩322,701 | ₩317,874 | ₩321,172 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩317,471 | ₩320,649 | ₩317,471 | ₩318,330 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩317,834 | ₩318,477 | ₩311,719 | ₩313,489 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩303,888 | ₩316,506 | ₩303,660 | ₩316,506 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩308,327 | ₩309,158 | ₩301,287 | ₩301,528 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩306,302 | ₩310,874 | ₩301,032 | ₩309,010 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩308,997 | ₩309,788 | ₩303,392 | ₩304,733 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩308,943 | ₩311,960 | ₩305,537 | ₩307,670 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩303,995 | ₩311,397 | ₩303,499 | ₩310,512 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩303,070 | ₩305,591 | ₩301,501 | ₩301,555 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩308,367 | ₩309,654 | ₩305,068 | ₩306,168 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩310,874 | ₩312,416 | ₩305,283 | ₩308,286 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩314,361 | ₩316,359 | ₩309,721 | ₩315,701 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩309,962 | ₩316,640 | ₩309,399 | ₩315,876 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩308,984 | ₩310,123 | ₩305,403 | ₩309,051 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩305,685 | ₩308,380 | ₩305,202 | ₩307,723 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩301,703 | ₩303,365 | ₩300,576 | ₩302,199 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩296,942 | ₩300,362 | ₩295,145 | ₩299,222 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩294,033 | ₩299,892 | ₩292,705 | ₩299,396 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩293,523 | ₩294,971 | ₩290,291 | ₩292,745 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩293,268 | ₩296,098 | ₩291,954 | ₩295,306 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩298,283 | ₩298,283 | ₩290,546 | ₩291,337 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩303,660 | ₩304,237 | ₩299,289 | ₩300,978 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩301,703 | ₩303,982 | ₩297,063 | ₩302,655 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩302,319 | ₩303,070 | ₩298,136 | ₩302,225 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩299,678 | ₩304,733 | ₩297,519 | ₩303,030 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩301,233 | ₩301,233 | ₩298,672 | ₩299,678 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩302,038 | ₩303,526 | ₩296,875 | ₩298,364 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩295,038 | ₩300,952 | ₩294,743 | ₩299,584 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩289,755 | ₩290,975 | ₩287,529 | ₩288,790 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩289,648 | ₩292,638 | ₩287,355 | ₩287,395 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩294,716 | ₩294,716 | ₩289,996 | ₩289,996 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩286,966 | ₩293,657 | ₩286,899 | ₩293,067 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩290,667 | ₩290,975 | ₩284,029 | ₩285,799 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩289,447 | ₩290,533 | ₩286,068 | ₩289,916 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩288,521 | ₩291,646 | ₩288,012 | ₩289,688 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩293,322 | ₩293,322 | ₩287,100 | ₩289,366 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩293,590 | ₩295,950 | ₩287,958 | ₩293,805 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩302,091 | ₩302,520 | ₩291,056 | ₩293,858 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩309,024 | ₩309,466 | ₩298,015 | ₩299,141 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩310,727 | ₩312,135 | ₩309,292 | ₩310,888 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩311,826 | ₩317,311 | ₩310,740 | ₩311,008 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩314,025 | ₩314,964 | ₩306,034 | ₩307,106 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩316,506 | ₩316,788 | ₩311,116 | ₩313,771 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩313,730 | ₩317,337 | ₩313,476 | ₩315,688 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩306,422 | ₩312,524 | ₩306,422 | ₩312,175 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩310,874 | ₩310,874 | ₩305,028 | ₩307,924 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩309,641 | ₩314,294 | ₩309,453 | ₩310,767 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩309,815 | ₩312,711 | ₩309,077 | ₩311,317 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩300,362 | ₩300,482 | ₩296,848 | ₩299,423 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩298,189 | ₩302,145 | ₩296,607 | ₩301,971 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩295,642 | ₩301,729 | ₩293,603 | ₩297,559 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩297,345 | ₩302,802 | ₩297,331 | ₩299,879 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩286,363 | ₩294,421 | ₩284,955 | ₩293,322 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩291,431 | ₩292,987 | ₩280,664 | ₩282,648 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩293,617 | ₩294,100 | ₩289,058 | ₩289,688 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩300,160 | ₩300,415 | ₩294,126 | ₩295,159 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩301,796 | ₩304,089 | ₩301,354 | ₩302,856 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩296,553 | ₩299,839 | ₩294,609 | ₩298,538 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩303,365 | ₩306,074 | ₩299,329 | ₩299,490 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩304,384 | ₩305,658 | ₩295,427 | ₩298,431 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩307,361 | ₩307,361 | ₩299,812 | ₩304,813 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩311,196 | ₩313,771 | ₩310,016 | ₩310,324 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩312,966 | ₩313,771 | ₩308,581 | ₩312,296 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩309,909 | ₩313,650 | ₩309,882 | ₩312,175 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩312,014 | ₩313,958 | ₩305,095 | ₩307,522 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩317,351 | ₩317,512 | ₩309,305 | ₩310,405 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩319,791 | ₩322,031 | ₩317,244 | ₩320,046 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩322,942 | ₩325,664 | ₩321,011 | ₩321,441 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩323,103 | ₩324,981 | ₩317,552 | ₩324,484 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩319,550 | ₩325,785 | ₩317,807 | ₩324,766 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩329,017 | ₩330,706 | ₩316,640 | ₩321,870 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩329,580 | ₩331,497 | ₩325,276 | ₩331,162 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩333,522 | ₩333,844 | ₩323,251 | ₩328,494 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩332,315 | ₩336,097 | ₩329,700 | ₩336,003 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩322,674 | ₩327,166 | ₩322,567 | ₩326,804 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩323,117 | ₩325,597 | ₩319,228 | ₩325,597 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩328,386 | ₩328,507 | ₩319,456 | ₩323,452 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩323,157 | ₩326,563 | ₩317,431 | ₩325,986 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩325,356 | ₩326,214 | ₩322,634 | ₩323,506 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩327,568 | ₩330,156 | ₩324,994 | ₩326,710 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩322,138 | ₩327,850 | ₩320,676 | ₩326,496 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩321,065 | ₩323,586 | ₩320,328 | ₩322,245 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩314,669 | ₩321,682 | ₩313,771 | ₩319,362 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩312,912 | ₩319,456 | ₩312,912 | ₩314,937 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩312,684 | ₩317,994 | ₩311,062 | ₩311,799 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩314,481 | ₩315,246 | ₩308,394 | ₩309,681 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩315,393 | ₩315,527 | ₩312,108 | ₩312,711 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩313,663 | ₩317,029 | ₩313,663 | ₩314,897 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩306,262 | ₩314,589 | ₩306,262 | ₩313,677 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩302,346 | ₩308,206 | ₩301,703 | ₩303,285 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩315,621 | ₩315,621 | ₩300,616 | ₩305,725 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩312,671 | ₩314,575 | ₩308,622 | ₩314,428 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩309,748 | ₩310,928 | ₩306,798 | ₩309,962 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩309,802 | ₩314,119 | ₩308,353 | ₩311,598 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩315,044 | ₩317,606 | ₩309,936 | ₩312,135 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩317,109 | ₩317,109 | ₩311,799 | ₩313,355 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩314,186 | ₩318,209 | ₩312,617 | ₩317,820 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩314,548 | ₩315,380 | ₩311,893 | ₩312,939 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩317,190 | ₩318,584 | ₩313,771 | ₩315,205 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩320,435 | ₩321,253 | ₩315,460 | ₩316,211 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩321,199 | ₩322,634 | ₩316,560 | ₩322,178 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩323,921 | ₩327,394 | ₩318,303 | ₩319,000 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩324,766 | ₩328,199 | ₩323,988 | ₩326,871 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩321,494 | ₩324,069 | ₩319,550 | ₩323,438 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩317,981 | ₩320,690 | ₩315,085 | ₩320,690 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩321,159 | ₩321,253 | ₩317,431 | ₩318,517 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩313,449 | ₩317,217 | ₩313,181 | ₩317,190 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩306,731 | ₩312,738 | ₩306,624 | ₩312,389 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩311,572 | ₩316,372 | ₩301,850 | ₩304,961 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩310,110 | ₩311,813 | ₩303,338 | ₩303,593 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩304,197 | ₩309,574 | ₩303,540 | ₩308,689 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩299,503 | ₩304,411 | ₩298,793 | ₩303,687 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩288,991 | ₩297,693 | ₩286,430 | ₩297,693 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩291,123 | ₩291,176 | ₩287,261 | ₩287,878 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩292,383 | ₩292,383 | ₩289,929 | ₩290,090 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩291,646 | ₩292,450 | ₩290,761 | ₩290,975 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩295,494 | ₩295,508 | ₩292,008 | ₩292,410 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩295,105 | ₩295,910 | ₩294,314 | ₩295,266 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩293,657 | ₩296,218 | ₩293,563 | ₩294,582 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩288,964 | ₩294,663 | ₩288,159 | ₩294,140 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩280,516 | ₩287,838 | ₩280,369 | ₩286,832 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩276,882 | ₩280,905 | ₩276,882 | ₩279,242 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩277,995 | ₩280,489 | ₩274,335 | ₩274,616 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩279,806 | ₩281,147 | ₩277,432 | ₩278,840 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩282,233 | ₩283,560 | ₩280,503 | ₩281,106 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩280,262 | ₩283,466 | ₩279,082 | ₩280,798 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩274,040 | ₩280,101 | ₩272,806 | ₩279,269 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩271,707 | ₩276,051 | ₩270,674 | ₩274,134 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩273,973 | ₩276,561 | ₩271,438 | ₩271,707 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩272,042 | ₩274,254 | ₩271,532 | ₩274,013 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩274,777 | ₩274,777 | ₩269,253 | ₩271,412 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩270,862 | ₩275,072 | ₩270,272 | ₩274,442 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩269,990 | ₩270,527 | ₩267,429 | ₩270,352 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩269,333 | ₩270,902 | ₩268,810 | ₩269,937 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩272,592 | ₩272,994 | ₩267,027 | ₩267,161 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩273,772 | ₩275,126 | ₩272,927 | ₩275,019 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩272,136 | ₩274,804 | ₩272,055 | ₩273,141 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩269,280 | ₩272,055 | ₩265,927 | ₩271,398 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩266,075 | ₩269,373 | ₩264,814 | ₩269,105 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩267,174 | ₩267,349 | ₩262,428 | ₩265,807 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩276,467 | ₩277,915 | ₩266,343 | ₩266,531 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩271,720 | ₩273,342 | ₩269,937 | ₩272,377 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩272,484 | ₩274,657 | ₩269,655 | ₩271,881 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩275,957 | ₩277,204 | ₩271,640 | ₩273,289 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩272,270 | ₩277,325 | ₩270,594 | ₩276,145 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩281,012 | ₩281,710 | ₩274,281 | ₩274,938 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩283,171 | ₩283,600 | ₩279,792 | ₩281,106 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩283,399 | ₩283,399 | ₩280,624 | ₩282,273 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩282,514 | ₩283,721 | ₩280,181 | ₩282,890 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩276,346 | ₩282,823 | ₩273,691 | ₩280,302 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩280,248 | ₩281,455 | ₩278,089 | ₩278,331 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩280,436 | ₩282,863 | ₩279,524 | ₩280,878 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩284,780 | ₩286,698 | ₩282,608 | ₩283,949 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩289,500 | ₩290,063 | ₩285,907 | ₩288,267 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩289,058 | ₩290,345 | ₩286,899 | ₩289,353 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩289,862 | ₩293,644 | ₩288,320 | ₩288,709 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩291,673 | ₩293,282 | ₩289,406 | ₩291,579 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩293,791 | ₩296,057 | ₩291,659 | ₩291,699 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩293,094 | ₩293,577 | ₩291,284 | ₩293,523 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩292,169 | ₩292,571 | ₩289,634 | ₩290,788 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩282,903 | ₩289,259 | ₩282,487 | ₩289,259 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩285,384 | ₩286,698 | ₩279,913 | ₩282,313 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩285,022 | ₩288,454 | ₩284,070 | ₩286,094 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩278,411 | ₩281,897 | ₩278,411 | ₩281,066 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩275,086 | ₩277,097 | ₩273,597 | ₩276,132 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩279,189 | ₩280,329 | ₩275,542 | ₩276,561 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩284,391 | ₩285,786 | ₩275,837 | ₩278,478 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩278,465 | ₩284,593 | ₩276,587 | ₩282,595 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩278,666 | ₩281,053 | ₩277,861 | ₩280,409 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩284,056 | ₩284,459 | ₩276,091 | ₩276,279 | -2.74% | 60.8만 |
|---|