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 | ₩274,162 | ₩276,070 | ₩272,107 | ₩275,776 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,078 | ₩273,788 | ₩268,237 | ₩273,414 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,563 | ₩275,563 | ₩271,066 | ₩271,706 | -1.40% | 112만 |
| 2026.10.06 | ₩276,430 | ₩278,766 | ₩274,642 | ₩277,925 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,897 | ₩277,712 | ₩274,415 | ₩276,217 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,513 | ₩280,114 | ₩275,843 | ₩277,298 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,364 | ₩278,539 | ₩275,483 | ₩277,631 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,913 | ₩280,060 | ₩276,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,484 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,034 | ₩282,796 | ₩278,245 | ₩279,313 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,889 | ₩282,889 | ₩278,592 | ₩279,260 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,638 | ₩287,093 | ₩283,130 | ₩285,332 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,944 | ₩287,013 | ₩282,689 | ₩283,930 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,225 | ₩289,575 | ₩284,718 | ₩285,478 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,496 | ₩290,603 | ₩282,155 | ₩285,585 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,013 | ₩289,682 | ₩285,265 | ₩288,441 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,784 | ₩285,585 | ₩282,649 | ₩285,372 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,189 | ₩290,576 | ₩284,357 | ₩285,425 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,120 | ₩290,883 | ₩285,198 | ₩287,280 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,589 | ₩290,683 | ₩283,810 | ₩285,585 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,961 | ₩290,189 | ₩287,467 | ₩289,282 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,966 | ₩295,661 | ₩290,950 | ₩292,271 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,963 | ₩294,606 | ₩290,203 | ₩291,350 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,422 | ₩297,476 | ₩292,645 | ₩292,858 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,772 | ₩302,160 | ₩297,969 | ₩298,303 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,718 | ₩301,960 | ₩299,491 | ₩301,079 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,372 | ₩301,839 | ₩297,302 | ₩301,573 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,120 | ₩302,440 | ₩297,422 | ₩298,089 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,187 | ₩306,630 | ₩300,105 | ₩300,879 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,032 | ₩308,899 | ₩303,775 | ₩304,735 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,930 | ₩313,957 | ₩309,193 | ₩310,701 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,478 | ₩315,865 | ₩311,181 | ₩312,622 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,236 | ₩316,973 | ₩313,209 | ₩315,451 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,330 | ₩314,918 | ₩311,208 | ₩312,676 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,852 | ₩315,852 | ₩310,847 | ₩311,475 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,948 | ₩319,268 | ₩316,292 | ₩316,733 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,301 | ₩326,301 | ₩316,639 | ₩317,026 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,484 | ₩337,484 | ₩328,049 | ₩328,490 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,295 | ₩336,990 | ₩332,907 | ₩336,510 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,764 | ₩338,872 | ₩335,055 | ₩335,229 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,028 | ₩337,978 | ₩334,028 | ₩337,925 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,963 | ₩336,430 | ₩331,145 | ₩333,214 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,603 | ₩337,324 | ₩333,147 | ₩335,789 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,629 | ₩338,098 | ₩334,415 | ₩336,163 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,709 | ₩338,138 | ₩334,335 | ₩335,136 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,122 | ₩335,883 | ₩330,011 | ₩334,628 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,432 | ₩342,435 | ₩332,333 | ₩333,614 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,297 | ₩338,472 | ₩334,268 | ₩336,670 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,279 | ₩335,416 | ₩328,289 | ₩334,495 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,871 | ₩328,917 | ₩320,936 | ₩328,396 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,374 | ₩321,083 | ₩314,771 | ₩319,829 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,838 | ₩317,787 | ₩309,753 | ₩317,787 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,022 | ₩327,022 | ₩314,704 | ₩315,291 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,115 | ₩327,969 | ₩322,177 | ₩326,928 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,512 | ₩328,823 | ₩322,524 | ₩325,500 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,948 | ₩323,579 | ₩318,788 | ₩320,469 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,234 | ₩320,790 | ₩310,234 | ₩317,920 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,579 | ₩311,128 | ₩307,698 | ₩308,419 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,110 | ₩309,713 | ₩302,400 | ₩306,590 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,953 | ₩312,462 | ₩305,336 | ₩305,963 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,857 | ₩313,717 | ₩306,097 | ₩307,911 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,183 | ₩313,436 | ₩305,750 | ₩308,125 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,318 | ₩316,626 | ₩311,822 | ₩315,505 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,624 | ₩318,321 | ₩313,583 | ₩313,970 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,641 | ₩318,641 | ₩312,636 | ₩313,677 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,588 | ₩319,895 | ₩314,477 | ₩319,028 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,096 | ₩321,230 | ₩318,948 | ₩319,775 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,673 | ₩324,673 | ₩318,628 | ₩319,789 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,762 | ₩335,616 | ₩325,354 | ₩327,102 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,373 | ₩334,975 | ₩331,212 | ₩334,668 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,823 | ₩334,308 | ₩327,729 | ₩331,212 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,553 | ₩328,476 | ₩323,472 | ₩325,434 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,455 | ₩324,099 | ₩319,455 | ₩323,512 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,014 | ₩321,163 | ₩317,627 | ₩319,121 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,039 | ₩319,802 | ₩314,117 | ₩315,985 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,026 | ₩322,938 | ₩315,318 | ₩316,786 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,411 | ₩318,574 | ₩314,411 | ₩315,198 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,154 | ₩316,693 | ₩310,033 | ₩314,851 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,654 | ₩318,948 | ₩313,143 | ₩314,290 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,902 | ₩328,289 | ₩317,707 | ₩318,935 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,548 | ₩327,622 | ₩318,748 | ₩324,006 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,359 | ₩321,163 | ₩316,359 | ₩319,642 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,959 | ₩319,121 | ₩315,959 | ₩316,813 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,319 | ₩316,959 | ₩310,234 | ₩311,995 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,440 | ₩314,998 | ₩302,213 | ₩314,998 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,857 | ₩307,685 | ₩299,851 | ₩300,091 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,842 | ₩309,393 | ₩299,597 | ₩307,538 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,524 | ₩308,312 | ₩301,946 | ₩303,281 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,471 | ₩310,474 | ₩304,081 | ₩306,203 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,547 | ₩309,913 | ₩302,053 | ₩309,032 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,626 | ₩304,135 | ₩300,065 | ₩300,118 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,897 | ₩308,178 | ₩303,614 | ₩304,709 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,393 | ₩310,927 | ₩303,828 | ₩306,817 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,863 | ₩314,851 | ₩308,245 | ₩314,197 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,485 | ₩315,131 | ₩307,925 | ₩314,371 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,511 | ₩308,645 | ₩303,948 | ₩307,578 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,228 | ₩306,911 | ₩303,748 | ₩306,257 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,265 | ₩301,920 | ₩299,144 | ₩300,759 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,527 | ₩298,930 | ₩293,739 | ₩297,796 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,631 | ₩298,463 | ₩291,310 | ₩297,969 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,124 | ₩293,566 | ₩288,908 | ₩291,350 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,871 | ₩294,687 | ₩290,563 | ₩293,899 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,862 | ₩296,862 | ₩289,162 | ₩289,949 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,213 | ₩302,787 | ₩297,863 | ₩299,544 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,265 | ₩302,533 | ₩295,647 | ₩301,212 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,879 | ₩301,626 | ₩296,715 | ₩300,785 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,250 | ₩303,281 | ₩296,101 | ₩301,586 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,798 | ₩299,798 | ₩297,249 | ₩298,250 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,598 | ₩302,080 | ₩295,461 | ₩296,942 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,632 | ₩299,517 | ₩293,339 | ₩298,156 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,374 | ₩289,589 | ₩286,159 | ₩287,413 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,267 | ₩291,243 | ₩285,985 | ₩286,026 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,312 | ₩293,312 | ₩288,614 | ₩288,614 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,598 | ₩292,258 | ₩285,532 | ₩291,671 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,282 | ₩289,589 | ₩282,676 | ₩284,437 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,067 | ₩289,148 | ₩284,704 | ₩288,534 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,147 | ₩290,256 | ₩286,639 | ₩288,308 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,924 | ₩291,924 | ₩285,732 | ₩287,987 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,191 | ₩294,540 | ₩286,586 | ₩292,404 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,652 | ₩301,079 | ₩289,669 | ₩292,458 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,551 | ₩307,992 | ₩296,595 | ₩297,716 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,246 | ₩310,647 | ₩307,818 | ₩309,406 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,340 | ₩315,798 | ₩309,259 | ₩309,526 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,529 | ₩313,463 | ₩304,575 | ₩305,643 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩314,998 | ₩315,278 | ₩309,633 | ₩312,275 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,235 | ₩315,825 | ₩311,982 | ₩314,184 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,962 | ₩311,034 | ₩304,962 | ₩310,687 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,393 | ₩309,393 | ₩303,574 | ₩306,457 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,165 | ₩312,796 | ₩307,978 | ₩309,286 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,339 | ₩311,221 | ₩307,605 | ₩309,833 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,930 | ₩299,050 | ₩295,434 | ₩297,996 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,768 | ₩300,705 | ₩295,194 | ₩300,532 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,233 | ₩300,291 | ₩292,204 | ₩296,141 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,928 | ₩301,359 | ₩295,914 | ₩298,450 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩284,998 | ₩293,018 | ₩283,597 | ₩291,924 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,042 | ₩291,590 | ₩279,326 | ₩281,301 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,218 | ₩292,698 | ₩287,680 | ₩288,308 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,730 | ₩298,984 | ₩292,725 | ₩293,752 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,358 | ₩302,640 | ₩299,918 | ₩301,412 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,140 | ₩298,410 | ₩293,205 | ₩297,115 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,920 | ₩304,615 | ₩297,903 | ₩298,063 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,934 | ₩304,202 | ₩294,019 | ₩297,009 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,896 | ₩305,896 | ₩298,383 | ₩303,361 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,713 | ₩312,275 | ₩308,539 | ₩308,846 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,475 | ₩312,275 | ₩307,111 | ₩310,807 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,432 | ₩312,155 | ₩308,405 | ₩310,687 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,527 | ₩312,462 | ₩303,641 | ₩306,057 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,838 | ₩315,999 | ₩307,831 | ₩308,926 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,267 | ₩320,496 | ₩315,732 | ₩318,521 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,403 | ₩324,112 | ₩319,482 | ₩319,909 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,564 | ₩323,432 | ₩316,039 | ₩322,938 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,027 | ₩324,233 | ₩316,292 | ₩323,218 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,449 | ₩329,130 | ₩315,131 | ₩320,336 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,009 | ₩329,918 | ₩323,725 | ₩329,584 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,933 | ₩332,253 | ₩321,710 | ₩326,928 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,732 | ₩334,495 | ₩328,129 | ₩334,402 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,136 | ₩325,607 | ₩321,030 | ₩325,247 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,577 | ₩324,046 | ₩317,707 | ₩324,046 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,821 | ₩326,942 | ₩317,934 | ₩321,911 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,617 | ₩325,007 | ₩315,919 | ₩324,433 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,806 | ₩324,660 | ₩321,096 | ₩321,964 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,007 | ₩328,583 | ₩323,445 | ₩325,153 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,603 | ₩326,288 | ₩319,148 | ₩324,940 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,535 | ₩322,044 | ₩318,801 | ₩320,709 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,169 | ₩320,149 | ₩312,275 | ₩317,840 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,421 | ₩317,934 | ₩311,421 | ₩313,436 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,194 | ₩316,479 | ₩309,580 | ₩310,314 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,983 | ₩313,743 | ₩306,924 | ₩308,205 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,890 | ₩314,024 | ₩310,621 | ₩311,221 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,169 | ₩315,518 | ₩312,169 | ₩313,396 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,802 | ₩313,089 | ₩304,802 | ₩312,182 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,905 | ₩306,737 | ₩300,265 | ₩301,839 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,117 | ₩314,117 | ₩299,184 | ₩304,268 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,181 | ₩313,076 | ₩307,151 | ₩312,929 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,272 | ₩309,446 | ₩305,336 | ₩308,485 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,325 | ₩312,622 | ₩306,884 | ₩310,113 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,543 | ₩316,092 | ₩308,459 | ₩310,647 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,598 | ₩315,598 | ₩310,314 | ₩311,862 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,689 | ₩316,693 | ₩311,128 | ₩316,306 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,049 | ₩313,877 | ₩310,407 | ₩311,448 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,678 | ₩317,066 | ₩312,275 | ₩313,703 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,908 | ₩319,722 | ₩313,957 | ₩314,704 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,669 | ₩321,096 | ₩315,051 | ₩320,643 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,378 | ₩325,834 | ₩316,786 | ₩317,480 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,218 | ₩326,635 | ₩322,444 | ₩325,314 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,962 | ₩322,524 | ₩318,027 | ₩321,897 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,466 | ₩319,161 | ₩313,583 | ₩319,161 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,628 | ₩319,722 | ₩315,919 | ₩316,999 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,955 | ₩315,705 | ₩311,688 | ₩315,678 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,269 | ₩311,248 | ₩305,162 | ₩310,901 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,087 | ₩314,864 | ₩300,412 | ₩303,508 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,632 | ₩310,327 | ₩301,893 | ₩302,146 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,747 | ₩308,098 | ₩302,093 | ₩307,218 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,076 | ₩302,960 | ₩297,369 | ₩302,240 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,614 | ₩296,275 | ₩285,065 | ₩296,275 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,735 | ₩289,789 | ₩285,892 | ₩286,506 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩290,990 | ₩290,990 | ₩288,548 | ₩288,708 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,256 | ₩291,057 | ₩289,375 | ₩289,589 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,086 | ₩294,099 | ₩290,616 | ₩291,017 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,699 | ₩294,500 | ₩292,912 | ₩293,859 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,258 | ₩294,807 | ₩292,164 | ₩293,179 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,587 | ₩293,259 | ₩286,786 | ₩292,738 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,179 | ₩286,466 | ₩279,033 | ₩285,465 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,563 | ₩279,567 | ₩275,563 | ₩277,912 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,671 | ₩279,153 | ₩273,027 | ₩273,308 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,472 | ₩279,807 | ₩276,110 | ₩277,511 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,888 | ₩282,209 | ₩279,166 | ₩279,767 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,926 | ₩282,115 | ₩277,752 | ₩279,460 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,734 | ₩278,766 | ₩271,506 | ₩277,938 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,412 | ₩274,736 | ₩269,384 | ₩272,827 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,667 | ₩275,243 | ₩270,145 | ₩270,412 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,745 | ₩272,947 | ₩270,238 | ₩272,707 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,468 | ₩273,468 | ₩267,970 | ₩270,118 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,571 | ₩273,761 | ₩268,984 | ₩273,134 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,704 | ₩269,237 | ₩266,155 | ₩269,064 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,050 | ₩269,611 | ₩267,529 | ₩268,650 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,293 | ₩271,693 | ₩265,754 | ₩265,888 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,467 | ₩273,815 | ₩271,626 | ₩273,708 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,839 | ₩273,494 | ₩270,759 | ₩271,840 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩267,996 | ₩270,759 | ₩264,660 | ₩270,105 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,807 | ₩268,090 | ₩263,552 | ₩267,823 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,901 | ₩266,075 | ₩261,177 | ₩264,540 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,149 | ₩276,591 | ₩265,074 | ₩265,261 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,425 | ₩272,040 | ₩268,650 | ₩271,079 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,186 | ₩273,348 | ₩268,370 | ₩270,585 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,642 | ₩275,883 | ₩270,345 | ₩271,986 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,972 | ₩276,003 | ₩269,304 | ₩274,829 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,673 | ₩280,367 | ₩272,974 | ₩273,628 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,822 | ₩282,249 | ₩278,459 | ₩279,767 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,049 | ₩282,049 | ₩279,286 | ₩280,928 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,168 | ₩282,369 | ₩278,846 | ₩281,542 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,029 | ₩281,475 | ₩272,387 | ₩278,966 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,913 | ₩280,114 | ₩276,764 | ₩277,004 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,099 | ₩281,515 | ₩278,192 | ₩279,540 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,423 | ₩285,332 | ₩281,261 | ₩282,596 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,121 | ₩288,681 | ₩284,544 | ₩286,893 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,680 | ₩288,961 | ₩285,532 | ₩287,974 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,481 | ₩292,244 | ₩286,946 | ₩287,333 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,283 | ₩291,884 | ₩288,027 | ₩290,189 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,391 | ₩294,646 | ₩290,269 | ₩290,309 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,697 | ₩292,178 | ₩289,896 | ₩292,124 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,776 | ₩291,177 | ₩288,254 | ₩289,402 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,555 | ₩287,880 | ₩281,141 | ₩287,880 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,024 | ₩285,332 | ₩278,579 | ₩280,968 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,663 | ₩287,080 | ₩282,716 | ₩284,731 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,084 | ₩280,554 | ₩277,084 | ₩279,727 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,775 | ₩275,776 | ₩272,293 | ₩274,816 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,858 | ₩278,993 | ₩274,228 | ₩275,243 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,036 | ₩284,424 | ₩274,522 | ₩277,151 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,138 | ₩283,236 | ₩275,269 | ₩281,248 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,338 | ₩279,713 | ₩276,537 | ₩279,073 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,703 | ₩283,103 | ₩274,776 | ₩274,962 | -2.74% | 60.8만 |
|---|