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 | ₩274,217 | ₩276,126 | ₩272,162 | ₩275,832 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,133 | ₩273,843 | ₩268,291 | ₩273,470 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,619 | ₩275,619 | ₩271,121 | ₩271,761 | -1.40% | 112만 |
| 2026.10.06 | ₩276,486 | ₩278,822 | ₩274,698 | ₩277,981 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,954 | ₩277,768 | ₩274,471 | ₩276,273 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,570 | ₩280,170 | ₩275,899 | ₩277,354 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,420 | ₩278,595 | ₩275,539 | ₩277,688 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,970 | ₩280,117 | ₩276,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,540 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,090 | ₩282,853 | ₩278,302 | ₩279,369 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,947 | ₩282,947 | ₩278,649 | ₩279,316 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,695 | ₩287,151 | ₩283,187 | ₩285,389 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩284,001 | ₩287,071 | ₩282,746 | ₩283,988 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,283 | ₩289,634 | ₩284,775 | ₩285,536 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,555 | ₩290,662 | ₩282,213 | ₩285,643 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,071 | ₩289,741 | ₩285,323 | ₩288,499 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,842 | ₩285,643 | ₩282,706 | ₩285,429 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,248 | ₩290,635 | ₩284,415 | ₩285,483 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,178 | ₩290,942 | ₩285,256 | ₩287,338 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,647 | ₩290,742 | ₩283,868 | ₩285,643 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩289,020 | ₩290,248 | ₩287,525 | ₩289,340 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩294,025 | ₩295,721 | ₩291,009 | ₩292,330 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩291,022 | ₩294,666 | ₩290,261 | ₩291,409 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,482 | ₩297,536 | ₩292,704 | ₩292,917 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,833 | ₩302,221 | ₩298,030 | ₩298,363 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,779 | ₩302,021 | ₩299,551 | ₩301,140 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,432 | ₩301,901 | ₩297,362 | ₩301,634 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,181 | ₩302,501 | ₩297,482 | ₩298,150 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,249 | ₩306,692 | ₩300,165 | ₩300,940 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,094 | ₩308,962 | ₩303,836 | ₩304,797 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,994 | ₩314,020 | ₩309,255 | ₩310,763 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,542 | ₩315,929 | ₩311,244 | ₩312,686 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,300 | ₩317,037 | ₩313,273 | ₩315,515 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,393 | ₩314,981 | ₩311,271 | ₩312,739 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,916 | ₩315,916 | ₩310,910 | ₩311,538 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩319,012 | ₩319,333 | ₩316,356 | ₩316,797 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,367 | ₩326,367 | ₩316,703 | ₩317,090 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,553 | ₩337,553 | ₩328,116 | ₩328,556 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,362 | ₩337,059 | ₩332,974 | ₩336,578 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,833 | ₩338,941 | ₩335,123 | ₩335,297 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,095 | ₩338,046 | ₩334,095 | ₩337,993 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩336,031 | ₩336,498 | ₩331,212 | ₩333,281 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,672 | ₩337,392 | ₩333,214 | ₩335,857 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,697 | ₩338,167 | ₩334,483 | ₩336,231 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,777 | ₩338,207 | ₩334,402 | ₩335,203 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,190 | ₩335,951 | ₩330,078 | ₩334,696 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,500 | ₩342,505 | ₩332,400 | ₩333,682 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,365 | ₩338,540 | ₩334,336 | ₩336,738 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,346 | ₩335,484 | ₩328,356 | ₩334,563 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,937 | ₩328,983 | ₩321,001 | ₩328,463 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,438 | ₩321,148 | ₩314,835 | ₩319,893 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,901 | ₩317,851 | ₩309,816 | ₩317,851 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,088 | ₩327,088 | ₩314,768 | ₩315,355 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,181 | ₩328,036 | ₩322,243 | ₩326,994 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,577 | ₩328,890 | ₩322,590 | ₩325,566 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩319,012 | ₩323,644 | ₩318,852 | ₩320,534 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,296 | ₩320,854 | ₩310,296 | ₩317,985 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,641 | ₩311,191 | ₩307,760 | ₩308,481 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,172 | ₩309,776 | ₩302,461 | ₩306,652 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩310,016 | ₩312,525 | ₩305,398 | ₩306,025 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,919 | ₩313,780 | ₩306,158 | ₩307,974 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,246 | ₩313,500 | ₩305,811 | ₩308,187 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,382 | ₩316,690 | ₩311,885 | ₩315,569 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,688 | ₩318,385 | ₩313,647 | ₩314,034 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,705 | ₩318,705 | ₩312,699 | ₩313,740 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,653 | ₩319,960 | ₩314,541 | ₩319,093 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,161 | ₩321,295 | ₩319,012 | ₩319,840 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,739 | ₩324,739 | ₩318,692 | ₩319,853 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,830 | ₩335,684 | ₩325,419 | ₩327,168 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,440 | ₩335,043 | ₩331,279 | ₩334,736 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,890 | ₩334,376 | ₩327,795 | ₩331,279 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,618 | ₩328,543 | ₩323,537 | ₩325,499 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,520 | ₩324,165 | ₩319,520 | ₩323,577 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,078 | ₩321,228 | ₩317,691 | ₩319,186 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,103 | ₩319,867 | ₩314,181 | ₩316,049 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,090 | ₩323,003 | ₩315,382 | ₩316,850 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,474 | ₩318,639 | ₩314,474 | ₩315,262 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,217 | ₩316,757 | ₩310,096 | ₩314,915 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,719 | ₩319,012 | ₩313,206 | ₩314,354 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,968 | ₩328,356 | ₩317,771 | ₩318,999 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,613 | ₩327,688 | ₩318,812 | ₩324,071 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,423 | ₩321,228 | ₩316,423 | ₩319,707 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩316,023 | ₩319,186 | ₩316,023 | ₩316,877 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,383 | ₩317,024 | ₩310,296 | ₩312,058 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,501 | ₩315,061 | ₩302,274 | ₩315,061 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,919 | ₩307,747 | ₩299,912 | ₩300,152 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,904 | ₩309,455 | ₩299,658 | ₩307,600 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,587 | ₩308,374 | ₩302,007 | ₩303,342 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,533 | ₩310,537 | ₩304,143 | ₩306,265 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,608 | ₩309,976 | ₩302,114 | ₩309,095 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,687 | ₩304,196 | ₩300,125 | ₩300,179 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,959 | ₩308,241 | ₩303,676 | ₩304,770 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,455 | ₩310,990 | ₩303,889 | ₩306,879 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,926 | ₩314,915 | ₩308,307 | ₩314,261 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,548 | ₩315,195 | ₩307,987 | ₩314,434 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,573 | ₩308,708 | ₩304,009 | ₩307,640 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,290 | ₩306,973 | ₩303,809 | ₩306,319 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,326 | ₩301,981 | ₩299,204 | ₩300,819 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,587 | ₩298,991 | ₩293,798 | ₩297,856 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,691 | ₩298,524 | ₩291,369 | ₩298,030 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,183 | ₩293,625 | ₩288,967 | ₩291,409 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,930 | ₩294,746 | ₩290,622 | ₩293,959 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,922 | ₩296,922 | ₩289,220 | ₩290,008 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,274 | ₩302,848 | ₩297,923 | ₩299,605 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,326 | ₩302,595 | ₩295,707 | ₩301,273 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,940 | ₩301,687 | ₩296,775 | ₩300,846 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,310 | ₩303,342 | ₩296,161 | ₩301,647 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,858 | ₩299,858 | ₩297,309 | ₩298,310 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,659 | ₩302,141 | ₩295,520 | ₩297,002 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,692 | ₩299,578 | ₩293,398 | ₩298,217 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,433 | ₩289,647 | ₩286,217 | ₩287,472 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,326 | ₩291,302 | ₩286,043 | ₩286,083 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,371 | ₩293,371 | ₩288,673 | ₩288,673 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,656 | ₩292,317 | ₩285,590 | ₩291,730 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,340 | ₩289,647 | ₩282,733 | ₩284,495 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,126 | ₩289,207 | ₩284,762 | ₩288,593 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,205 | ₩290,315 | ₩286,697 | ₩288,366 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,983 | ₩291,983 | ₩285,790 | ₩288,046 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,250 | ₩294,599 | ₩286,644 | ₩292,464 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,713 | ₩301,140 | ₩289,727 | ₩292,517 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,613 | ₩308,054 | ₩296,655 | ₩297,776 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,309 | ₩310,710 | ₩307,880 | ₩309,469 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,403 | ₩315,862 | ₩309,322 | ₩309,589 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,592 | ₩313,526 | ₩304,637 | ₩305,705 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,061 | ₩315,342 | ₩309,696 | ₩312,339 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,298 | ₩315,889 | ₩312,045 | ₩314,247 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩305,024 | ₩311,097 | ₩305,024 | ₩310,750 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,455 | ₩309,455 | ₩303,636 | ₩306,519 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,227 | ₩312,859 | ₩308,041 | ₩309,349 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,401 | ₩311,284 | ₩307,667 | ₩309,896 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,991 | ₩299,111 | ₩295,494 | ₩298,056 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,828 | ₩300,766 | ₩295,253 | ₩300,592 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,292 | ₩300,352 | ₩292,263 | ₩296,201 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,987 | ₩301,420 | ₩295,974 | ₩298,510 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,056 | ₩293,078 | ₩283,654 | ₩291,983 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,101 | ₩291,649 | ₩279,383 | ₩281,358 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,277 | ₩292,757 | ₩287,739 | ₩288,366 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,791 | ₩299,044 | ₩292,784 | ₩293,812 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,419 | ₩302,701 | ₩299,978 | ₩301,473 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,200 | ₩298,470 | ₩293,265 | ₩297,175 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,981 | ₩304,677 | ₩297,963 | ₩298,123 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,995 | ₩304,263 | ₩294,079 | ₩297,069 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,958 | ₩305,958 | ₩298,443 | ₩303,422 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,776 | ₩312,339 | ₩308,601 | ₩308,908 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,538 | ₩312,339 | ₩307,173 | ₩310,870 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,494 | ₩312,218 | ₩308,468 | ₩310,750 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,590 | ₩312,525 | ₩303,702 | ₩306,118 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,902 | ₩316,063 | ₩307,894 | ₩308,988 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,332 | ₩320,561 | ₩315,796 | ₩318,585 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,468 | ₩324,178 | ₩319,546 | ₩319,973 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,629 | ₩323,497 | ₩316,103 | ₩323,003 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,091 | ₩324,298 | ₩316,356 | ₩323,284 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,515 | ₩329,197 | ₩315,195 | ₩320,401 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,076 | ₩329,984 | ₩323,791 | ₩329,651 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩332,000 | ₩332,320 | ₩321,775 | ₩326,994 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,799 | ₩334,563 | ₩328,196 | ₩334,469 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,201 | ₩325,673 | ₩321,095 | ₩325,313 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,642 | ₩324,111 | ₩317,771 | ₩324,111 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,888 | ₩327,008 | ₩317,998 | ₩321,976 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,682 | ₩325,072 | ₩315,982 | ₩324,498 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,871 | ₩324,725 | ₩321,161 | ₩322,029 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,073 | ₩328,650 | ₩323,511 | ₩325,219 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,668 | ₩326,354 | ₩319,213 | ₩325,006 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,600 | ₩322,109 | ₩318,866 | ₩320,774 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,233 | ₩320,214 | ₩312,339 | ₩317,905 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,484 | ₩317,998 | ₩311,484 | ₩313,500 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,257 | ₩316,543 | ₩309,642 | ₩310,376 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩313,046 | ₩313,807 | ₩306,986 | ₩308,267 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,954 | ₩314,087 | ₩310,683 | ₩311,284 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,232 | ₩315,582 | ₩312,232 | ₩313,460 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,864 | ₩313,153 | ₩304,864 | ₩312,245 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,966 | ₩306,799 | ₩300,326 | ₩301,901 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,181 | ₩314,181 | ₩299,244 | ₩304,330 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,244 | ₩313,139 | ₩307,213 | ₩312,993 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,334 | ₩309,509 | ₩305,398 | ₩308,548 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,388 | ₩312,686 | ₩306,946 | ₩310,176 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,607 | ₩316,156 | ₩308,521 | ₩310,710 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,662 | ₩315,662 | ₩310,376 | ₩311,925 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,752 | ₩316,757 | ₩311,191 | ₩316,370 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,113 | ₩313,940 | ₩310,470 | ₩311,511 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,742 | ₩317,130 | ₩312,339 | ₩313,767 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,972 | ₩319,787 | ₩314,020 | ₩314,768 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,733 | ₩321,161 | ₩315,115 | ₩320,708 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,443 | ₩325,900 | ₩316,850 | ₩317,544 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,284 | ₩326,701 | ₩322,510 | ₩325,379 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩320,027 | ₩322,590 | ₩318,091 | ₩321,962 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,530 | ₩319,226 | ₩313,647 | ₩319,226 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,693 | ₩319,787 | ₩315,982 | ₩317,064 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩312,018 | ₩315,769 | ₩311,751 | ₩315,742 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,331 | ₩311,311 | ₩305,224 | ₩310,964 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,149 | ₩314,928 | ₩300,472 | ₩303,569 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,695 | ₩310,390 | ₩301,954 | ₩302,208 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,808 | ₩308,161 | ₩302,154 | ₩307,280 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,136 | ₩303,022 | ₩297,429 | ₩302,301 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,672 | ₩296,335 | ₩285,122 | ₩296,335 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,794 | ₩289,847 | ₩285,950 | ₩286,564 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩291,049 | ₩291,049 | ₩288,606 | ₩288,766 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,315 | ₩291,116 | ₩289,434 | ₩289,647 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,145 | ₩294,159 | ₩290,675 | ₩291,075 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,758 | ₩294,559 | ₩292,971 | ₩293,919 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,317 | ₩294,866 | ₩292,223 | ₩293,238 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,645 | ₩293,318 | ₩286,844 | ₩292,797 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,236 | ₩286,524 | ₩279,089 | ₩285,523 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,619 | ₩279,623 | ₩275,619 | ₩277,968 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,727 | ₩279,209 | ₩273,083 | ₩273,363 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,529 | ₩279,863 | ₩276,166 | ₩277,567 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,944 | ₩282,266 | ₩279,223 | ₩279,823 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,982 | ₩282,172 | ₩277,808 | ₩279,516 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,789 | ₩278,822 | ₩271,561 | ₩277,995 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,466 | ₩274,791 | ₩269,439 | ₩272,882 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,722 | ₩275,298 | ₩270,200 | ₩270,466 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,800 | ₩273,003 | ₩270,293 | ₩272,762 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,523 | ₩273,523 | ₩268,024 | ₩270,173 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,626 | ₩273,817 | ₩269,038 | ₩273,189 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,758 | ₩269,292 | ₩266,209 | ₩269,118 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,104 | ₩269,666 | ₩267,583 | ₩268,705 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,347 | ₩271,748 | ₩265,808 | ₩265,942 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,522 | ₩273,870 | ₩271,681 | ₩273,763 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,894 | ₩273,550 | ₩270,814 | ₩271,895 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,051 | ₩270,814 | ₩264,714 | ₩270,159 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,860 | ₩268,144 | ₩263,606 | ₩267,877 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,955 | ₩266,128 | ₩261,230 | ₩264,593 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,205 | ₩276,646 | ₩265,127 | ₩265,314 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,480 | ₩272,095 | ₩268,705 | ₩271,134 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,241 | ₩273,403 | ₩268,424 | ₩270,640 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,698 | ₩275,939 | ₩270,400 | ₩272,042 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩271,027 | ₩276,059 | ₩269,359 | ₩274,885 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,730 | ₩280,424 | ₩273,029 | ₩273,683 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,879 | ₩282,306 | ₩278,515 | ₩279,823 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,106 | ₩282,106 | ₩279,343 | ₩280,985 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,225 | ₩282,426 | ₩278,902 | ₩281,599 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,085 | ₩281,532 | ₩272,442 | ₩279,022 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,969 | ₩280,170 | ₩276,820 | ₩277,060 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,156 | ₩281,572 | ₩278,248 | ₩279,596 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,481 | ₩285,389 | ₩281,318 | ₩282,653 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,179 | ₩288,740 | ₩284,602 | ₩286,951 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,739 | ₩289,020 | ₩285,590 | ₩288,032 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,539 | ₩292,303 | ₩287,004 | ₩287,391 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,341 | ₩291,943 | ₩288,086 | ₩290,248 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,450 | ₩294,706 | ₩290,328 | ₩290,368 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,756 | ₩292,237 | ₩289,954 | ₩292,183 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,835 | ₩291,236 | ₩288,312 | ₩289,460 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,612 | ₩287,939 | ₩281,198 | ₩287,939 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,081 | ₩285,389 | ₩278,635 | ₩281,025 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,721 | ₩287,138 | ₩282,773 | ₩284,789 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,140 | ₩280,611 | ₩277,140 | ₩279,783 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,830 | ₩275,832 | ₩272,349 | ₩274,871 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,915 | ₩279,049 | ₩274,284 | ₩275,298 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,093 | ₩284,482 | ₩274,578 | ₩277,207 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,194 | ₩283,294 | ₩275,325 | ₩281,305 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,394 | ₩279,770 | ₩276,593 | ₩279,129 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,760 | ₩283,160 | ₩274,831 | ₩275,018 | -2.74% | 60.8만 |
|---|