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 | ₩274,230 | ₩276,138 | ₩272,174 | ₩275,845 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,145 | ₩273,856 | ₩268,303 | ₩273,482 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,631 | ₩275,631 | ₩271,133 | ₩271,773 | -1.40% | 112만 |
| 2026.10.06 | ₩276,499 | ₩278,835 | ₩274,710 | ₩277,994 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,966 | ₩277,780 | ₩274,483 | ₩276,285 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,582 | ₩280,183 | ₩275,911 | ₩277,366 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,432 | ₩278,608 | ₩275,551 | ₩277,700 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,983 | ₩280,130 | ₩276,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,552 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,103 | ₩282,866 | ₩278,314 | ₩279,382 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,959 | ₩282,959 | ₩278,661 | ₩279,329 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,708 | ₩287,164 | ₩283,200 | ₩285,402 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩284,014 | ₩287,084 | ₩282,759 | ₩284,001 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,295 | ₩289,647 | ₩284,788 | ₩285,549 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,568 | ₩290,675 | ₩282,225 | ₩285,656 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,084 | ₩289,754 | ₩285,335 | ₩288,512 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,855 | ₩285,656 | ₩282,719 | ₩285,442 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,261 | ₩290,648 | ₩284,428 | ₩285,496 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,191 | ₩290,955 | ₩285,269 | ₩287,351 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,660 | ₩290,755 | ₩283,880 | ₩285,656 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩289,033 | ₩290,261 | ₩287,538 | ₩289,353 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩294,039 | ₩295,734 | ₩291,022 | ₩292,343 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩291,035 | ₩294,679 | ₩290,274 | ₩291,422 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,496 | ₩297,549 | ₩292,717 | ₩292,931 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,846 | ₩302,234 | ₩298,043 | ₩298,377 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,793 | ₩302,034 | ₩299,565 | ₩301,153 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,446 | ₩301,914 | ₩297,376 | ₩301,647 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,194 | ₩302,515 | ₩297,496 | ₩298,163 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,262 | ₩306,706 | ₩300,179 | ₩300,953 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,108 | ₩308,975 | ₩303,850 | ₩304,811 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩314,008 | ₩314,034 | ₩309,269 | ₩310,777 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,556 | ₩315,943 | ₩311,258 | ₩312,700 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,314 | ₩317,051 | ₩313,287 | ₩315,529 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,407 | ₩314,996 | ₩311,285 | ₩312,753 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,930 | ₩315,930 | ₩310,924 | ₩311,552 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩319,027 | ₩319,347 | ₩316,370 | ₩316,811 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,382 | ₩326,382 | ₩316,717 | ₩317,105 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,568 | ₩337,568 | ₩328,130 | ₩328,571 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,377 | ₩337,074 | ₩332,989 | ₩336,593 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,848 | ₩338,956 | ₩335,138 | ₩335,312 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,110 | ₩338,062 | ₩334,110 | ₩338,008 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩336,046 | ₩336,513 | ₩331,227 | ₩333,296 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,687 | ₩337,408 | ₩333,229 | ₩335,872 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,712 | ₩338,182 | ₩334,498 | ₩336,246 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,792 | ₩338,222 | ₩334,417 | ₩335,218 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,205 | ₩335,966 | ₩330,093 | ₩334,711 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,515 | ₩342,520 | ₩332,415 | ₩333,697 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,380 | ₩338,555 | ₩334,351 | ₩336,753 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,361 | ₩335,499 | ₩328,371 | ₩334,578 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,951 | ₩328,998 | ₩321,016 | ₩328,477 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,453 | ₩321,163 | ₩314,849 | ₩319,908 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,915 | ₩317,865 | ₩309,830 | ₩317,865 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,103 | ₩327,103 | ₩314,782 | ₩315,369 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,196 | ₩328,050 | ₩322,257 | ₩327,009 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,592 | ₩328,905 | ₩322,604 | ₩325,581 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩319,027 | ₩323,659 | ₩318,867 | ₩320,548 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,310 | ₩320,869 | ₩310,310 | ₩317,999 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,655 | ₩311,205 | ₩307,774 | ₩308,495 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,186 | ₩309,790 | ₩302,475 | ₩306,666 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩310,030 | ₩312,539 | ₩305,411 | ₩306,039 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,933 | ₩313,794 | ₩306,172 | ₩307,988 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,260 | ₩313,514 | ₩305,825 | ₩308,201 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,396 | ₩316,704 | ₩311,899 | ₩315,583 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,702 | ₩318,399 | ₩313,661 | ₩314,048 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,720 | ₩318,720 | ₩312,713 | ₩313,754 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,667 | ₩319,975 | ₩314,555 | ₩319,107 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,176 | ₩321,309 | ₩319,027 | ₩319,854 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,753 | ₩324,753 | ₩318,706 | ₩319,868 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,845 | ₩335,699 | ₩325,434 | ₩327,183 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,455 | ₩335,058 | ₩331,294 | ₩334,751 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,905 | ₩334,391 | ₩327,810 | ₩331,294 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,633 | ₩328,558 | ₩323,552 | ₩325,514 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,534 | ₩324,179 | ₩319,534 | ₩323,592 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,092 | ₩321,243 | ₩317,705 | ₩319,200 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,117 | ₩319,881 | ₩314,195 | ₩316,063 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,105 | ₩323,018 | ₩315,396 | ₩316,864 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,488 | ₩318,653 | ₩314,488 | ₩315,276 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,231 | ₩316,771 | ₩310,110 | ₩314,929 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,733 | ₩319,027 | ₩313,220 | ₩314,368 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,982 | ₩328,371 | ₩317,785 | ₩319,013 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,627 | ₩327,703 | ₩318,827 | ₩324,086 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,437 | ₩321,243 | ₩316,437 | ₩319,721 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩316,037 | ₩319,200 | ₩316,037 | ₩316,891 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,397 | ₩317,038 | ₩310,310 | ₩312,072 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,515 | ₩315,076 | ₩302,288 | ₩315,076 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,933 | ₩307,761 | ₩299,925 | ₩300,165 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,917 | ₩309,469 | ₩299,672 | ₩307,614 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,601 | ₩308,388 | ₩302,021 | ₩303,356 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,547 | ₩310,551 | ₩304,157 | ₩306,279 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,622 | ₩309,990 | ₩302,128 | ₩309,109 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,701 | ₩304,210 | ₩300,139 | ₩300,192 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,973 | ₩308,255 | ₩303,689 | ₩304,784 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,469 | ₩311,004 | ₩303,903 | ₩306,893 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,940 | ₩314,929 | ₩308,321 | ₩314,275 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,562 | ₩315,209 | ₩308,001 | ₩314,448 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,587 | ₩308,722 | ₩304,023 | ₩307,654 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,303 | ₩306,986 | ₩303,823 | ₩306,332 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,339 | ₩301,994 | ₩299,218 | ₩300,833 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,600 | ₩299,004 | ₩293,812 | ₩297,870 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,704 | ₩298,537 | ₩291,382 | ₩298,043 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,196 | ₩293,638 | ₩288,980 | ₩291,422 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,943 | ₩294,759 | ₩290,635 | ₩293,972 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,935 | ₩296,935 | ₩289,233 | ₩290,021 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,288 | ₩302,862 | ₩297,936 | ₩299,618 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,339 | ₩302,608 | ₩295,720 | ₩301,287 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,953 | ₩301,701 | ₩296,788 | ₩300,860 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,323 | ₩303,356 | ₩296,174 | ₩301,660 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,872 | ₩299,872 | ₩297,322 | ₩298,323 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,673 | ₩302,154 | ₩295,534 | ₩297,015 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,705 | ₩299,591 | ₩293,411 | ₩298,230 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,446 | ₩289,660 | ₩286,230 | ₩287,484 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,339 | ₩291,315 | ₩286,056 | ₩286,096 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,384 | ₩293,384 | ₩288,686 | ₩288,686 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,669 | ₩292,330 | ₩285,602 | ₩291,743 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,353 | ₩289,660 | ₩282,746 | ₩284,508 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,139 | ₩289,220 | ₩284,775 | ₩288,606 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,218 | ₩290,328 | ₩286,710 | ₩288,379 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,996 | ₩291,996 | ₩285,803 | ₩288,058 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,263 | ₩294,613 | ₩286,657 | ₩292,477 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,726 | ₩301,153 | ₩289,740 | ₩292,530 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,627 | ₩308,068 | ₩296,668 | ₩297,789 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,322 | ₩310,724 | ₩307,894 | ₩309,483 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,417 | ₩315,877 | ₩309,336 | ₩309,603 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,606 | ₩313,541 | ₩304,651 | ₩305,718 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,076 | ₩315,356 | ₩309,710 | ₩312,353 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,313 | ₩315,903 | ₩312,059 | ₩314,261 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩305,038 | ₩311,111 | ₩305,038 | ₩310,764 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,469 | ₩309,469 | ₩303,649 | ₩306,533 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,241 | ₩312,873 | ₩308,054 | ₩309,363 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,415 | ₩311,298 | ₩307,681 | ₩309,910 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩299,004 | ₩299,124 | ₩295,507 | ₩298,070 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,842 | ₩300,779 | ₩295,267 | ₩300,606 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,306 | ₩300,366 | ₩292,277 | ₩296,214 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩296,001 | ₩301,434 | ₩295,987 | ₩298,524 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,068 | ₩293,091 | ₩283,667 | ₩291,996 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,114 | ₩291,663 | ₩279,395 | ₩281,371 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,290 | ₩292,770 | ₩287,751 | ₩288,379 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,804 | ₩299,058 | ₩292,797 | ₩293,825 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,432 | ₩302,715 | ₩299,992 | ₩301,487 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,213 | ₩298,484 | ₩293,278 | ₩297,189 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,994 | ₩304,691 | ₩297,976 | ₩298,137 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩303,009 | ₩304,277 | ₩294,092 | ₩297,082 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,972 | ₩305,972 | ₩298,457 | ₩303,436 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,790 | ₩312,353 | ₩308,615 | ₩308,922 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,552 | ₩312,353 | ₩307,187 | ₩310,884 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,508 | ₩312,232 | ₩308,482 | ₩310,764 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,604 | ₩312,539 | ₩303,716 | ₩306,132 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,917 | ₩316,077 | ₩307,908 | ₩309,002 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,346 | ₩320,575 | ₩315,810 | ₩318,600 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,483 | ₩324,193 | ₩319,561 | ₩319,988 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,643 | ₩323,512 | ₩316,117 | ₩323,018 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,106 | ₩324,313 | ₩316,370 | ₩323,298 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,530 | ₩329,212 | ₩315,209 | ₩320,415 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,090 | ₩329,999 | ₩323,805 | ₩329,665 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩332,015 | ₩332,335 | ₩321,790 | ₩327,009 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,813 | ₩334,578 | ₩328,210 | ₩334,484 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,216 | ₩325,688 | ₩321,109 | ₩325,327 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,656 | ₩324,126 | ₩317,785 | ₩324,126 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,902 | ₩327,022 | ₩318,012 | ₩321,990 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,696 | ₩325,087 | ₩315,997 | ₩324,513 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,886 | ₩324,740 | ₩321,176 | ₩322,043 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,088 | ₩328,664 | ₩323,525 | ₩325,234 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,682 | ₩326,368 | ₩319,227 | ₩325,020 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,614 | ₩322,124 | ₩318,880 | ₩320,789 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,247 | ₩320,228 | ₩312,353 | ₩317,919 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,498 | ₩318,012 | ₩311,498 | ₩313,514 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,271 | ₩316,557 | ₩309,656 | ₩310,390 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩313,060 | ₩313,821 | ₩307,000 | ₩308,281 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,968 | ₩314,101 | ₩310,697 | ₩311,298 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,246 | ₩315,596 | ₩312,246 | ₩313,474 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,877 | ₩313,167 | ₩304,877 | ₩312,259 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,980 | ₩306,813 | ₩300,339 | ₩301,914 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,195 | ₩314,195 | ₩299,258 | ₩304,344 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,258 | ₩313,153 | ₩307,227 | ₩313,007 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,348 | ₩309,523 | ₩305,411 | ₩308,562 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,401 | ₩312,700 | ₩306,960 | ₩310,190 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,621 | ₩316,170 | ₩308,535 | ₩310,724 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,676 | ₩315,676 | ₩310,390 | ₩311,939 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,766 | ₩316,771 | ₩311,205 | ₩316,384 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,127 | ₩313,954 | ₩310,484 | ₩311,525 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,756 | ₩317,145 | ₩312,353 | ₩313,781 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,987 | ₩319,801 | ₩314,034 | ₩314,782 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,748 | ₩321,176 | ₩315,129 | ₩320,722 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,457 | ₩325,915 | ₩316,864 | ₩317,558 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,298 | ₩326,715 | ₩322,524 | ₩325,394 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩320,041 | ₩322,604 | ₩318,106 | ₩321,977 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,544 | ₩319,240 | ₩313,661 | ₩319,240 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,708 | ₩319,801 | ₩315,997 | ₩317,078 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩312,032 | ₩315,783 | ₩311,765 | ₩315,756 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,345 | ₩311,325 | ₩305,238 | ₩310,978 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,163 | ₩314,942 | ₩300,486 | ₩303,583 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,708 | ₩310,404 | ₩301,968 | ₩302,221 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,822 | ₩308,175 | ₩302,168 | ₩307,294 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,150 | ₩303,035 | ₩297,442 | ₩302,315 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,685 | ₩296,348 | ₩285,135 | ₩296,348 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,807 | ₩289,860 | ₩285,963 | ₩286,577 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩291,062 | ₩291,062 | ₩288,619 | ₩288,779 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,328 | ₩291,129 | ₩289,447 | ₩289,660 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,159 | ₩294,172 | ₩290,688 | ₩291,089 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,772 | ₩294,572 | ₩292,984 | ₩293,932 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,330 | ₩294,880 | ₩292,237 | ₩293,251 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,658 | ₩293,331 | ₩286,857 | ₩292,811 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,249 | ₩286,537 | ₩279,102 | ₩285,536 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,631 | ₩279,636 | ₩275,631 | ₩277,980 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,739 | ₩279,222 | ₩273,095 | ₩273,375 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,541 | ₩279,876 | ₩276,178 | ₩277,580 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,957 | ₩282,279 | ₩279,235 | ₩279,836 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,995 | ₩282,185 | ₩277,820 | ₩279,529 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,801 | ₩278,835 | ₩271,573 | ₩278,007 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,479 | ₩274,804 | ₩269,451 | ₩272,895 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,735 | ₩275,311 | ₩270,212 | ₩270,479 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,812 | ₩273,015 | ₩270,305 | ₩272,775 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,535 | ₩273,535 | ₩268,036 | ₩270,185 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,638 | ₩273,829 | ₩269,050 | ₩273,202 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,770 | ₩269,304 | ₩266,220 | ₩269,130 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,116 | ₩269,678 | ₩267,595 | ₩268,717 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,360 | ₩271,760 | ₩265,820 | ₩265,954 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,534 | ₩273,882 | ₩271,693 | ₩273,776 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,906 | ₩273,562 | ₩270,826 | ₩271,907 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,063 | ₩270,826 | ₩264,725 | ₩270,172 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,872 | ₩268,156 | ₩263,618 | ₩267,889 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,967 | ₩266,140 | ₩261,242 | ₩264,605 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,217 | ₩276,659 | ₩265,139 | ₩265,326 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,492 | ₩272,107 | ₩268,717 | ₩271,146 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,253 | ₩273,415 | ₩268,436 | ₩270,652 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,710 | ₩275,951 | ₩270,412 | ₩272,054 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩271,039 | ₩276,072 | ₩269,371 | ₩274,897 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,742 | ₩280,437 | ₩273,042 | ₩273,696 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,892 | ₩282,319 | ₩278,528 | ₩279,836 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,118 | ₩282,118 | ₩279,355 | ₩280,997 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,237 | ₩282,439 | ₩278,915 | ₩281,611 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,097 | ₩281,544 | ₩272,454 | ₩279,035 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,982 | ₩280,183 | ₩276,832 | ₩277,073 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,168 | ₩281,584 | ₩278,261 | ₩279,609 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,493 | ₩285,402 | ₩281,331 | ₩282,666 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,192 | ₩288,753 | ₩284,615 | ₩286,964 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,751 | ₩289,033 | ₩285,602 | ₩288,045 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,552 | ₩292,317 | ₩287,017 | ₩287,404 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,354 | ₩291,956 | ₩288,099 | ₩290,261 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,463 | ₩294,719 | ₩290,341 | ₩290,381 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,769 | ₩292,250 | ₩289,967 | ₩292,196 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,848 | ₩291,249 | ₩288,325 | ₩289,473 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,625 | ₩287,952 | ₩281,211 | ₩287,952 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,094 | ₩285,402 | ₩278,648 | ₩281,037 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,734 | ₩287,151 | ₩282,786 | ₩284,801 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,153 | ₩280,623 | ₩277,153 | ₩279,796 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,842 | ₩275,845 | ₩272,361 | ₩274,884 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,927 | ₩279,062 | ₩274,296 | ₩275,311 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,106 | ₩284,494 | ₩274,590 | ₩277,220 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,206 | ₩283,306 | ₩275,337 | ₩281,318 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,406 | ₩279,782 | ₩276,606 | ₩279,142 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,773 | ₩283,173 | ₩274,844 | ₩275,030 | -2.74% | 60.8만 |
|---|