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 | ₩273,940 | ₩275,847 | ₩271,886 | ₩275,553 | +0.59% | 47.1만 |
| 2026.10.08 | ₩269,860 | ₩273,567 | ₩268,019 | ₩273,193 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,340 | ₩275,340 | ₩270,846 | ₩271,486 | -1.40% | 112만 |
| 2026.10.06 | ₩276,207 | ₩278,540 | ₩274,420 | ₩277,700 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,673 | ₩277,487 | ₩274,193 | ₩275,993 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,287 | ₩279,887 | ₩275,620 | ₩277,073 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,140 | ₩278,314 | ₩275,260 | ₩277,407 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,687 | ₩279,834 | ₩275,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,260 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩279,807 | ₩282,567 | ₩278,020 | ₩279,087 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,660 | ₩282,660 | ₩278,367 | ₩279,034 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,407 | ₩286,861 | ₩282,901 | ₩285,101 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,714 | ₩286,781 | ₩282,460 | ₩283,701 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩284,994 | ₩289,341 | ₩284,487 | ₩285,247 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,261 | ₩290,368 | ₩281,927 | ₩285,354 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩286,781 | ₩289,448 | ₩285,034 | ₩288,208 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,554 | ₩285,354 | ₩282,420 | ₩285,141 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩289,954 | ₩290,341 | ₩284,127 | ₩285,194 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩286,887 | ₩290,648 | ₩284,967 | ₩287,047 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,354 | ₩290,448 | ₩283,581 | ₩285,354 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,728 | ₩289,954 | ₩287,234 | ₩289,048 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,728 | ₩295,421 | ₩290,714 | ₩292,034 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,728 | ₩294,368 | ₩289,968 | ₩291,114 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,182 | ₩297,235 | ₩292,408 | ₩292,621 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,528 | ₩301,915 | ₩297,728 | ₩298,062 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,475 | ₩301,715 | ₩299,248 | ₩300,835 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,128 | ₩301,595 | ₩297,062 | ₩301,329 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩301,875 | ₩302,195 | ₩297,182 | ₩297,848 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩302,942 | ₩306,382 | ₩299,862 | ₩300,635 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩307,782 | ₩308,649 | ₩303,529 | ₩304,489 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,676 | ₩313,703 | ₩308,942 | ₩310,449 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,223 | ₩315,610 | ₩310,929 | ₩312,369 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩312,983 | ₩316,716 | ₩312,956 | ₩315,196 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,076 | ₩314,663 | ₩310,956 | ₩312,423 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,596 | ₩315,596 | ₩310,596 | ₩311,223 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,690 | ₩319,010 | ₩316,036 | ₩316,476 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,037 | ₩326,037 | ₩316,383 | ₩316,770 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,211 | ₩337,211 | ₩327,784 | ₩328,224 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,024 | ₩336,718 | ₩332,637 | ₩336,238 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,491 | ₩338,598 | ₩334,784 | ₩334,958 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩333,758 | ₩337,704 | ₩333,758 | ₩337,651 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,691 | ₩336,158 | ₩330,877 | ₩332,944 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,331 | ₩337,051 | ₩332,877 | ₩335,518 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,358 | ₩337,824 | ₩334,144 | ₩335,891 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,438 | ₩337,864 | ₩334,064 | ₩334,864 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩334,851 | ₩335,611 | ₩329,744 | ₩334,358 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,158 | ₩342,158 | ₩332,064 | ₩333,344 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,024 | ₩338,198 | ₩333,998 | ₩336,398 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,011 | ₩335,144 | ₩328,024 | ₩334,224 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,610 | ₩328,650 | ₩320,677 | ₩328,130 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,116 | ₩320,823 | ₩314,516 | ₩319,570 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,583 | ₩317,530 | ₩309,502 | ₩317,530 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩326,757 | ₩326,757 | ₩314,449 | ₩315,036 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩326,850 | ₩327,704 | ₩321,917 | ₩326,664 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,250 | ₩328,557 | ₩322,263 | ₩325,237 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,690 | ₩323,317 | ₩318,530 | ₩320,210 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩309,982 | ₩320,530 | ₩309,982 | ₩317,663 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,329 | ₩310,876 | ₩307,449 | ₩308,169 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩305,862 | ₩309,462 | ₩302,155 | ₩306,342 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,702 | ₩312,209 | ₩305,089 | ₩305,716 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,609 | ₩313,463 | ₩305,849 | ₩307,662 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩312,929 | ₩313,183 | ₩305,502 | ₩307,876 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,063 | ₩316,370 | ₩311,569 | ₩315,250 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,369 | ₩318,063 | ₩313,329 | ₩313,716 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,383 | ₩318,383 | ₩312,383 | ₩313,423 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,330 | ₩319,637 | ₩314,223 | ₩318,770 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩320,837 | ₩320,970 | ₩318,690 | ₩319,516 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,410 | ₩324,410 | ₩318,370 | ₩319,530 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,491 | ₩335,344 | ₩325,090 | ₩326,837 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,104 | ₩334,704 | ₩330,944 | ₩334,398 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,557 | ₩334,038 | ₩327,464 | ₩330,944 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,290 | ₩328,210 | ₩323,210 | ₩325,170 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,196 | ₩323,837 | ₩319,196 | ₩323,250 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩317,756 | ₩320,903 | ₩317,370 | ₩318,863 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩315,783 | ₩319,543 | ₩313,863 | ₩315,730 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩316,770 | ₩322,677 | ₩315,063 | ₩316,530 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,156 | ₩318,316 | ₩314,156 | ₩314,943 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩310,903 | ₩316,436 | ₩309,782 | ₩314,596 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,396 | ₩318,690 | ₩312,889 | ₩314,036 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,637 | ₩328,024 | ₩317,450 | ₩318,676 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,290 | ₩327,357 | ₩318,490 | ₩323,743 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,103 | ₩320,903 | ₩316,103 | ₩319,383 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,703 | ₩318,863 | ₩315,703 | ₩316,556 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,063 | ₩316,703 | ₩309,982 | ₩311,743 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,195 | ₩314,743 | ₩301,969 | ₩314,743 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,609 | ₩307,436 | ₩299,608 | ₩299,848 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,595 | ₩309,142 | ₩299,355 | ₩307,289 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,276 | ₩308,062 | ₩301,702 | ₩303,035 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,222 | ₩310,222 | ₩303,835 | ₩305,956 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,302 | ₩309,662 | ₩301,809 | ₩308,782 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,382 | ₩303,889 | ₩299,822 | ₩299,875 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,649 | ₩307,929 | ₩303,369 | ₩304,462 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,142 | ₩310,676 | ₩303,582 | ₩306,569 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,609 | ₩314,596 | ₩307,996 | ₩313,943 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,236 | ₩314,876 | ₩307,676 | ₩314,116 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,262 | ₩308,396 | ₩303,702 | ₩307,329 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩303,982 | ₩306,662 | ₩303,502 | ₩306,009 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,022 | ₩301,675 | ₩298,902 | ₩300,515 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,288 | ₩298,688 | ₩293,501 | ₩297,555 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,395 | ₩298,222 | ₩291,074 | ₩297,728 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩291,888 | ₩293,328 | ₩288,674 | ₩291,114 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,634 | ₩294,448 | ₩290,328 | ₩293,661 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,621 | ₩296,621 | ₩288,928 | ₩289,714 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩301,969 | ₩302,542 | ₩297,622 | ₩299,302 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,022 | ₩302,289 | ₩295,408 | ₩300,968 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,635 | ₩301,382 | ₩296,475 | ₩300,542 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,008 | ₩303,035 | ₩295,861 | ₩301,342 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,555 | ₩299,555 | ₩297,008 | ₩298,008 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,355 | ₩301,835 | ₩295,221 | ₩296,702 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,395 | ₩299,275 | ₩293,101 | ₩297,915 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,141 | ₩289,354 | ₩285,927 | ₩287,181 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,034 | ₩291,008 | ₩285,754 | ₩285,794 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,075 | ₩293,075 | ₩288,381 | ₩288,381 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,367 | ₩292,021 | ₩285,301 | ₩291,434 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,048 | ₩289,354 | ₩282,447 | ₩284,207 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩287,834 | ₩288,914 | ₩284,474 | ₩288,301 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩286,914 | ₩290,021 | ₩286,407 | ₩288,074 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,688 | ₩291,688 | ₩285,501 | ₩287,754 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩291,954 | ₩294,301 | ₩286,354 | ₩292,168 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,408 | ₩300,835 | ₩289,434 | ₩292,221 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,302 | ₩307,742 | ₩296,355 | ₩297,475 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩308,996 | ₩310,396 | ₩307,569 | ₩309,156 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,089 | ₩315,543 | ₩309,009 | ₩309,276 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,276 | ₩313,209 | ₩304,329 | ₩305,395 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩314,743 | ₩315,023 | ₩309,382 | ₩312,023 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩311,983 | ₩315,570 | ₩311,729 | ₩313,929 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,715 | ₩310,783 | ₩304,715 | ₩310,436 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,142 | ₩309,142 | ₩303,329 | ₩306,209 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩307,916 | ₩312,543 | ₩307,729 | ₩309,036 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,089 | ₩310,969 | ₩307,356 | ₩309,582 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,688 | ₩298,808 | ₩295,195 | ₩297,755 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,528 | ₩300,462 | ₩294,955 | ₩300,288 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩293,995 | ₩300,048 | ₩291,968 | ₩295,901 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,688 | ₩301,115 | ₩295,675 | ₩298,208 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩284,767 | ₩292,781 | ₩283,367 | ₩291,688 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩289,808 | ₩291,354 | ₩279,100 | ₩281,074 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩291,981 | ₩292,461 | ₩287,448 | ₩288,074 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,488 | ₩298,742 | ₩292,488 | ₩293,515 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,115 | ₩302,395 | ₩299,675 | ₩301,169 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩294,901 | ₩298,168 | ₩292,968 | ₩296,875 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,675 | ₩304,369 | ₩297,662 | ₩297,822 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,689 | ₩303,955 | ₩293,781 | ₩296,768 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,649 | ₩305,649 | ₩298,142 | ₩303,115 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,462 | ₩312,023 | ₩308,289 | ₩308,596 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,223 | ₩312,023 | ₩306,862 | ₩310,556 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,182 | ₩311,903 | ₩308,156 | ₩310,436 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,276 | ₩312,209 | ₩303,395 | ₩305,809 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,583 | ₩315,743 | ₩307,582 | ₩308,676 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,010 | ₩320,237 | ₩315,476 | ₩318,263 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,143 | ₩323,850 | ₩319,223 | ₩319,650 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,303 | ₩323,170 | ₩315,783 | ₩322,677 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩317,770 | ₩323,970 | ₩316,036 | ₩322,957 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,184 | ₩328,864 | ₩314,876 | ₩320,077 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩327,744 | ₩329,651 | ₩323,463 | ₩329,317 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,664 | ₩331,984 | ₩321,450 | ₩326,664 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,464 | ₩334,224 | ₩327,864 | ₩334,131 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩320,877 | ₩325,344 | ₩320,770 | ₩324,984 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,317 | ₩323,783 | ₩317,450 | ₩323,783 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,557 | ₩326,677 | ₩317,676 | ₩321,650 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,357 | ₩324,744 | ₩315,663 | ₩324,170 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,543 | ₩324,397 | ₩320,837 | ₩321,703 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩325,744 | ₩328,317 | ₩323,183 | ₩324,890 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,343 | ₩326,024 | ₩318,890 | ₩324,677 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,276 | ₩321,783 | ₩318,543 | ₩320,450 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩312,916 | ₩319,890 | ₩312,023 | ₩317,583 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,169 | ₩317,676 | ₩311,169 | ₩313,183 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩310,943 | ₩316,223 | ₩309,329 | ₩310,062 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,729 | ₩313,489 | ₩306,676 | ₩307,956 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,636 | ₩313,769 | ₩310,369 | ₩310,969 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩311,916 | ₩315,263 | ₩311,916 | ₩313,143 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,555 | ₩312,836 | ₩304,555 | ₩311,929 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,662 | ₩306,489 | ₩300,022 | ₩301,595 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩313,863 | ₩313,863 | ₩298,942 | ₩304,022 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩310,929 | ₩312,823 | ₩306,902 | ₩312,676 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,022 | ₩309,196 | ₩305,089 | ₩308,236 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,076 | ₩312,369 | ₩306,636 | ₩309,862 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,289 | ₩315,836 | ₩308,209 | ₩310,396 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,343 | ₩315,343 | ₩310,062 | ₩311,609 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,436 | ₩316,436 | ₩310,876 | ₩316,050 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩312,796 | ₩313,623 | ₩310,156 | ₩311,196 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,423 | ₩316,810 | ₩312,023 | ₩313,449 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,650 | ₩319,463 | ₩313,703 | ₩314,449 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,410 | ₩320,837 | ₩314,796 | ₩320,383 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,117 | ₩325,570 | ₩316,530 | ₩317,223 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩322,957 | ₩326,370 | ₩322,183 | ₩325,050 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,703 | ₩322,263 | ₩317,770 | ₩321,637 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,210 | ₩318,903 | ₩313,329 | ₩318,903 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,370 | ₩319,463 | ₩315,663 | ₩316,743 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,703 | ₩315,450 | ₩311,436 | ₩315,423 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,022 | ₩310,996 | ₩304,915 | ₩310,649 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩309,836 | ₩314,609 | ₩300,168 | ₩303,262 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,382 | ₩310,076 | ₩301,649 | ₩301,902 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,502 | ₩307,849 | ₩301,849 | ₩306,969 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩297,835 | ₩302,715 | ₩297,128 | ₩301,995 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,381 | ₩296,035 | ₩284,834 | ₩296,035 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,501 | ₩289,554 | ₩285,661 | ₩286,274 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩290,754 | ₩290,754 | ₩288,314 | ₩288,474 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,021 | ₩290,821 | ₩289,141 | ₩289,354 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩293,848 | ₩293,861 | ₩290,381 | ₩290,781 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,461 | ₩294,261 | ₩292,675 | ₩293,621 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,021 | ₩294,568 | ₩291,928 | ₩292,941 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,354 | ₩293,021 | ₩286,554 | ₩292,501 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩278,954 | ₩286,234 | ₩278,807 | ₩285,234 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,340 | ₩279,340 | ₩275,340 | ₩277,687 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,447 | ₩278,927 | ₩272,806 | ₩273,086 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,247 | ₩279,580 | ₩275,887 | ₩277,287 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,660 | ₩281,980 | ₩278,940 | ₩279,540 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,700 | ₩281,887 | ₩277,527 | ₩279,234 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,513 | ₩278,540 | ₩271,286 | ₩277,713 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,193 | ₩274,513 | ₩269,166 | ₩272,606 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,446 | ₩275,020 | ₩269,926 | ₩270,193 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,526 | ₩272,726 | ₩270,020 | ₩272,486 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,246 | ₩273,246 | ₩267,753 | ₩269,900 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,353 | ₩273,540 | ₩268,766 | ₩272,913 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,486 | ₩269,020 | ₩265,939 | ₩268,846 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩267,833 | ₩269,393 | ₩267,313 | ₩268,433 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,073 | ₩271,473 | ₩265,539 | ₩265,673 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,246 | ₩273,593 | ₩271,406 | ₩273,487 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,620 | ₩273,273 | ₩270,540 | ₩271,620 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩267,779 | ₩270,540 | ₩264,446 | ₩269,886 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,593 | ₩267,873 | ₩263,339 | ₩267,606 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,686 | ₩265,859 | ₩260,966 | ₩264,326 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩274,927 | ₩276,367 | ₩264,859 | ₩265,046 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,206 | ₩271,820 | ₩268,433 | ₩270,860 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩270,966 | ₩273,126 | ₩268,153 | ₩270,366 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,420 | ₩275,660 | ₩270,126 | ₩271,766 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,753 | ₩275,780 | ₩269,086 | ₩274,607 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,447 | ₩280,140 | ₩272,753 | ₩273,406 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,594 | ₩282,020 | ₩278,234 | ₩279,540 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩281,820 | ₩281,820 | ₩279,060 | ₩280,700 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩280,940 | ₩282,140 | ₩278,620 | ₩281,314 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩274,807 | ₩281,247 | ₩272,166 | ₩278,740 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,687 | ₩279,887 | ₩276,540 | ₩276,780 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩278,874 | ₩281,287 | ₩277,967 | ₩279,314 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,194 | ₩285,101 | ₩281,034 | ₩282,367 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩287,888 | ₩288,448 | ₩284,314 | ₩286,661 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,448 | ₩288,728 | ₩285,301 | ₩287,741 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,248 | ₩292,008 | ₩286,714 | ₩287,101 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,048 | ₩291,648 | ₩287,794 | ₩289,954 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,155 | ₩294,408 | ₩290,034 | ₩290,074 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,461 | ₩291,941 | ₩289,661 | ₩291,888 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,541 | ₩290,941 | ₩288,021 | ₩289,168 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,327 | ₩287,648 | ₩280,914 | ₩287,648 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩283,794 | ₩285,101 | ₩278,354 | ₩280,740 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,434 | ₩286,847 | ₩282,487 | ₩284,501 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩276,860 | ₩280,327 | ₩276,860 | ₩279,500 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,553 | ₩275,553 | ₩272,073 | ₩274,593 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,633 | ₩278,767 | ₩274,007 | ₩275,020 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩282,807 | ₩284,194 | ₩274,300 | ₩276,927 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩276,913 | ₩283,007 | ₩275,047 | ₩281,020 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,113 | ₩279,487 | ₩276,313 | ₩278,847 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,474 | ₩282,874 | ₩274,553 | ₩274,740 | -2.74% | 60.8만 |
|---|