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 | ₩274,086 | ₩275,994 | ₩272,031 | ₩275,700 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,003 | ₩273,712 | ₩268,162 | ₩273,339 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,487 | ₩275,487 | ₩270,991 | ₩271,631 | -1.40% | 112만 |
| 2026.10.06 | ₩276,354 | ₩278,689 | ₩274,566 | ₩277,848 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,821 | ₩277,635 | ₩274,339 | ₩276,140 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,436 | ₩280,036 | ₩275,767 | ₩277,221 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,287 | ₩278,462 | ₩275,407 | ₩277,554 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,836 | ₩279,983 | ₩276,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,407 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩279,956 | ₩282,718 | ₩278,168 | ₩279,236 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,811 | ₩282,811 | ₩278,515 | ₩279,182 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,559 | ₩287,014 | ₩283,051 | ₩285,252 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,865 | ₩286,933 | ₩282,611 | ₩283,852 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,146 | ₩289,495 | ₩284,639 | ₩285,399 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,416 | ₩290,522 | ₩282,077 | ₩285,506 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩286,933 | ₩289,602 | ₩285,186 | ₩288,361 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,705 | ₩285,506 | ₩282,571 | ₩285,292 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,109 | ₩290,496 | ₩284,279 | ₩285,346 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,040 | ₩290,802 | ₩285,119 | ₩287,200 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,508 | ₩290,602 | ₩283,732 | ₩285,506 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,881 | ₩290,109 | ₩287,387 | ₩289,202 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,884 | ₩295,579 | ₩290,869 | ₩292,190 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,883 | ₩294,525 | ₩290,122 | ₩291,269 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,340 | ₩297,393 | ₩292,564 | ₩292,777 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,688 | ₩302,076 | ₩297,887 | ₩298,220 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,635 | ₩301,876 | ₩299,408 | ₩300,995 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,288 | ₩301,756 | ₩297,220 | ₩301,489 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,036 | ₩302,356 | ₩297,340 | ₩298,007 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,103 | ₩306,545 | ₩300,021 | ₩300,795 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩307,946 | ₩308,813 | ₩303,690 | ₩304,651 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,843 | ₩313,870 | ₩309,107 | ₩310,614 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,391 | ₩315,778 | ₩311,095 | ₩312,536 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,149 | ₩316,885 | ₩313,123 | ₩315,364 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,243 | ₩314,830 | ₩311,121 | ₩312,589 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,764 | ₩315,764 | ₩310,761 | ₩311,388 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,859 | ₩319,180 | ₩316,205 | ₩316,645 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,211 | ₩326,211 | ₩316,551 | ₩316,938 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,391 | ₩337,391 | ₩327,958 | ₩328,399 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,202 | ₩336,897 | ₩332,815 | ₩336,417 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,671 | ₩338,778 | ₩334,963 | ₩335,136 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩333,935 | ₩337,884 | ₩333,935 | ₩337,831 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,870 | ₩336,337 | ₩331,053 | ₩333,121 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,510 | ₩337,231 | ₩333,055 | ₩335,696 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,536 | ₩338,004 | ₩334,322 | ₩336,070 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,616 | ₩338,044 | ₩334,242 | ₩335,043 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,029 | ₩335,790 | ₩329,919 | ₩334,536 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,338 | ₩342,340 | ₩332,241 | ₩333,522 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,203 | ₩338,378 | ₩334,175 | ₩336,577 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,187 | ₩335,323 | ₩328,198 | ₩334,402 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,782 | ₩328,825 | ₩320,847 | ₩328,305 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,286 | ₩320,994 | ₩314,684 | ₩319,740 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,750 | ₩317,699 | ₩309,667 | ₩317,699 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩326,931 | ₩326,931 | ₩314,617 | ₩315,204 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,024 | ₩327,878 | ₩322,088 | ₩326,838 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,422 | ₩328,732 | ₩322,435 | ₩325,410 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,859 | ₩323,489 | ₩318,699 | ₩320,380 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,148 | ₩320,701 | ₩310,148 | ₩317,832 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,493 | ₩311,041 | ₩307,613 | ₩308,333 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,025 | ₩309,627 | ₩302,316 | ₩306,505 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,867 | ₩312,376 | ₩305,251 | ₩305,878 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,772 | ₩313,630 | ₩306,012 | ₩307,826 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,096 | ₩313,349 | ₩305,665 | ₩308,040 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,231 | ₩316,538 | ₩311,735 | ₩315,417 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,537 | ₩318,232 | ₩313,496 | ₩313,883 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,553 | ₩318,553 | ₩312,549 | ₩313,590 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,500 | ₩319,807 | ₩314,390 | ₩318,940 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,007 | ₩321,141 | ₩318,859 | ₩319,687 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,583 | ₩324,583 | ₩318,539 | ₩319,700 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,669 | ₩335,523 | ₩325,263 | ₩327,011 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,281 | ₩334,882 | ₩331,120 | ₩334,576 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,732 | ₩334,215 | ₩327,638 | ₩331,120 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,463 | ₩328,385 | ₩323,382 | ₩325,343 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,366 | ₩324,009 | ₩319,366 | ₩323,422 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩317,926 | ₩321,074 | ₩317,539 | ₩319,033 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩315,951 | ₩319,713 | ₩314,030 | ₩315,898 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩316,938 | ₩322,849 | ₩315,231 | ₩316,698 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,323 | ₩318,486 | ₩314,323 | ₩315,111 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,068 | ₩316,605 | ₩309,947 | ₩314,764 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,566 | ₩318,859 | ₩313,056 | ₩314,203 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,811 | ₩328,198 | ₩317,619 | ₩318,846 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,460 | ₩327,531 | ₩318,659 | ₩323,916 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,271 | ₩321,074 | ₩316,271 | ₩319,553 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,871 | ₩319,033 | ₩315,871 | ₩316,725 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,231 | ₩316,872 | ₩310,148 | ₩311,909 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,356 | ₩314,910 | ₩302,129 | ₩314,910 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,772 | ₩307,599 | ₩299,768 | ₩300,008 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,758 | ₩309,307 | ₩299,514 | ₩307,453 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,439 | ₩308,226 | ₩301,863 | ₩303,197 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,386 | ₩310,388 | ₩303,997 | ₩306,118 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,463 | ₩309,827 | ₩301,969 | ₩308,947 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,542 | ₩304,050 | ₩299,981 | ₩300,035 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,812 | ₩308,093 | ₩303,530 | ₩304,624 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,307 | ₩310,841 | ₩303,744 | ₩306,732 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,776 | ₩314,764 | ₩308,160 | ₩314,110 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,400 | ₩315,044 | ₩307,839 | ₩314,283 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,426 | ₩308,560 | ₩303,864 | ₩307,493 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,144 | ₩306,826 | ₩303,664 | ₩306,172 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,182 | ₩301,836 | ₩299,061 | ₩300,675 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,445 | ₩298,847 | ₩293,658 | ₩297,713 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,550 | ₩298,380 | ₩291,229 | ₩297,887 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,043 | ₩293,484 | ₩288,828 | ₩291,269 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,790 | ₩294,605 | ₩290,482 | ₩293,818 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,779 | ₩296,779 | ₩289,081 | ₩289,869 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,129 | ₩302,703 | ₩297,780 | ₩299,461 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,182 | ₩302,450 | ₩295,565 | ₩301,129 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,795 | ₩301,542 | ₩296,633 | ₩300,702 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,167 | ₩303,197 | ₩296,019 | ₩301,502 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,715 | ₩299,715 | ₩297,166 | ₩298,167 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,515 | ₩301,996 | ₩295,379 | ₩296,859 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,551 | ₩299,434 | ₩293,257 | ₩298,074 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,294 | ₩289,508 | ₩286,080 | ₩287,334 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,188 | ₩291,163 | ₩285,906 | ₩285,946 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,231 | ₩293,231 | ₩288,534 | ₩288,534 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,519 | ₩292,177 | ₩285,453 | ₩291,590 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,202 | ₩289,508 | ₩282,598 | ₩284,359 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩287,987 | ₩289,068 | ₩284,625 | ₩288,454 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,067 | ₩290,175 | ₩286,560 | ₩288,228 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,843 | ₩291,843 | ₩285,653 | ₩287,907 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,110 | ₩294,458 | ₩286,507 | ₩292,323 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,568 | ₩300,995 | ₩289,588 | ₩292,377 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,466 | ₩307,906 | ₩296,513 | ₩297,633 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,160 | ₩310,561 | ₩307,733 | ₩309,320 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,254 | ₩315,711 | ₩309,174 | ₩309,440 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,442 | ₩313,376 | ₩304,491 | ₩305,558 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩314,910 | ₩315,191 | ₩309,547 | ₩312,189 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,149 | ₩315,738 | ₩311,895 | ₩314,097 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,878 | ₩310,948 | ₩304,878 | ₩310,601 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,307 | ₩309,307 | ₩303,490 | ₩306,372 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,080 | ₩312,709 | ₩307,893 | ₩309,200 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,253 | ₩311,135 | ₩307,519 | ₩309,747 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,847 | ₩298,967 | ₩295,352 | ₩297,913 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,686 | ₩300,622 | ₩295,112 | ₩300,448 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,151 | ₩300,208 | ₩292,123 | ₩296,059 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,846 | ₩301,276 | ₩295,832 | ₩298,367 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩284,919 | ₩292,937 | ₩283,518 | ₩291,843 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩289,962 | ₩291,510 | ₩279,249 | ₩281,223 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,137 | ₩292,617 | ₩287,601 | ₩288,228 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,647 | ₩298,901 | ₩292,644 | ₩293,671 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,275 | ₩302,556 | ₩299,835 | ₩301,329 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,058 | ₩298,327 | ₩293,124 | ₩297,033 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,836 | ₩304,531 | ₩297,820 | ₩297,980 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,850 | ₩304,117 | ₩293,938 | ₩296,926 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,812 | ₩305,812 | ₩298,300 | ₩303,277 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,627 | ₩312,189 | ₩308,453 | ₩308,760 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,388 | ₩312,189 | ₩307,026 | ₩310,721 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,346 | ₩312,069 | ₩308,320 | ₩310,601 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,441 | ₩312,376 | ₩303,557 | ₩305,972 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,751 | ₩315,911 | ₩307,746 | ₩308,840 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,179 | ₩320,407 | ₩315,644 | ₩318,433 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,314 | ₩324,023 | ₩319,393 | ₩319,820 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,474 | ₩323,342 | ₩315,951 | ₩322,849 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩317,939 | ₩324,143 | ₩316,205 | ₩323,129 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,358 | ₩329,039 | ₩315,044 | ₩320,247 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩327,918 | ₩329,826 | ₩323,636 | ₩329,493 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,841 | ₩332,161 | ₩321,621 | ₩326,838 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,640 | ₩334,402 | ₩328,038 | ₩334,309 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,047 | ₩325,517 | ₩320,941 | ₩325,157 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,488 | ₩323,956 | ₩317,619 | ₩323,956 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,731 | ₩326,851 | ₩317,846 | ₩321,821 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,528 | ₩324,916 | ₩315,831 | ₩324,343 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,716 | ₩324,570 | ₩321,007 | ₩321,875 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩325,917 | ₩328,492 | ₩323,356 | ₩325,063 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,514 | ₩326,197 | ₩319,060 | ₩324,850 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,446 | ₩321,955 | ₩318,713 | ₩320,621 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,083 | ₩320,060 | ₩312,189 | ₩317,752 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,335 | ₩317,846 | ₩311,335 | ₩313,349 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,108 | ₩316,391 | ₩309,494 | ₩310,228 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,896 | ₩313,656 | ₩306,839 | ₩308,120 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,803 | ₩313,936 | ₩310,534 | ₩311,135 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,082 | ₩315,431 | ₩312,082 | ₩313,309 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,718 | ₩313,003 | ₩304,718 | ₩312,095 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,822 | ₩306,652 | ₩300,182 | ₩301,756 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,030 | ₩314,030 | ₩299,101 | ₩304,184 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,095 | ₩312,989 | ₩307,066 | ₩312,842 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,186 | ₩309,360 | ₩305,251 | ₩308,400 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,240 | ₩312,536 | ₩306,799 | ₩310,027 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,456 | ₩316,004 | ₩308,373 | ₩310,561 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,511 | ₩315,511 | ₩310,228 | ₩311,775 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,602 | ₩316,605 | ₩311,041 | ₩316,218 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩312,963 | ₩313,790 | ₩310,321 | ₩311,362 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,591 | ₩316,978 | ₩312,189 | ₩313,616 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,819 | ₩319,633 | ₩313,870 | ₩314,617 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,580 | ₩321,007 | ₩314,964 | ₩320,554 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,288 | ₩325,744 | ₩316,698 | ₩317,392 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,129 | ₩326,544 | ₩322,355 | ₩325,223 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,873 | ₩322,435 | ₩317,939 | ₩321,808 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,378 | ₩319,073 | ₩313,496 | ₩319,073 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,540 | ₩319,633 | ₩315,831 | ₩316,912 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,869 | ₩315,618 | ₩311,602 | ₩315,591 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,185 | ₩311,161 | ₩305,078 | ₩310,815 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,001 | ₩314,777 | ₩300,328 | ₩303,423 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,547 | ₩310,241 | ₩301,809 | ₩302,063 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,663 | ₩308,013 | ₩302,009 | ₩307,132 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩297,994 | ₩302,876 | ₩297,286 | ₩302,156 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,534 | ₩296,192 | ₩284,986 | ₩296,192 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,655 | ₩289,708 | ₩285,813 | ₩286,427 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩290,909 | ₩290,909 | ₩288,468 | ₩288,628 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,175 | ₩290,976 | ₩289,295 | ₩289,508 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,004 | ₩294,018 | ₩290,536 | ₩290,936 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,618 | ₩294,418 | ₩292,830 | ₩293,778 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,177 | ₩294,725 | ₩292,083 | ₩293,097 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,507 | ₩293,177 | ₩286,707 | ₩292,657 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,102 | ₩286,386 | ₩278,955 | ₩285,386 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,487 | ₩279,489 | ₩275,487 | ₩277,835 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,594 | ₩279,075 | ₩272,952 | ₩273,232 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,395 | ₩279,729 | ₩276,034 | ₩277,434 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,810 | ₩282,131 | ₩279,089 | ₩279,689 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,849 | ₩282,037 | ₩277,675 | ₩279,382 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,658 | ₩278,689 | ₩271,431 | ₩277,861 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,337 | ₩274,659 | ₩269,310 | ₩272,752 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,591 | ₩275,166 | ₩270,070 | ₩270,337 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,670 | ₩272,872 | ₩270,163 | ₩272,632 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,392 | ₩273,392 | ₩267,895 | ₩270,043 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,496 | ₩273,685 | ₩268,909 | ₩273,058 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,629 | ₩269,163 | ₩266,081 | ₩268,989 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩267,975 | ₩269,536 | ₩267,455 | ₩268,576 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,217 | ₩271,618 | ₩265,681 | ₩265,814 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,391 | ₩273,739 | ₩271,551 | ₩273,632 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,764 | ₩273,419 | ₩270,684 | ₩271,764 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩267,922 | ₩270,684 | ₩264,587 | ₩270,030 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,733 | ₩268,015 | ₩263,479 | ₩267,749 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,827 | ₩266,001 | ₩261,105 | ₩264,467 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,073 | ₩276,514 | ₩265,000 | ₩265,187 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,350 | ₩271,964 | ₩268,576 | ₩271,004 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,111 | ₩273,272 | ₩268,296 | ₩270,510 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,566 | ₩275,807 | ₩270,270 | ₩271,911 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,897 | ₩275,927 | ₩269,229 | ₩274,753 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,596 | ₩280,289 | ₩272,898 | ₩273,552 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,744 | ₩282,171 | ₩278,382 | ₩279,689 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩281,970 | ₩281,970 | ₩279,209 | ₩280,850 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,090 | ₩282,291 | ₩278,769 | ₩281,464 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩274,953 | ₩281,397 | ₩272,311 | ₩278,889 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,835 | ₩280,036 | ₩276,687 | ₩276,927 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,022 | ₩281,437 | ₩278,115 | ₩279,462 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,345 | ₩285,252 | ₩281,183 | ₩282,517 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,041 | ₩288,601 | ₩284,465 | ₩286,813 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,601 | ₩288,881 | ₩285,453 | ₩287,894 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,401 | ₩292,163 | ₩286,867 | ₩287,254 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,202 | ₩291,803 | ₩287,947 | ₩290,109 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,310 | ₩294,565 | ₩290,189 | ₩290,229 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,616 | ₩292,097 | ₩289,815 | ₩292,043 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,696 | ₩291,096 | ₩288,174 | ₩289,322 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,477 | ₩287,801 | ₩281,063 | ₩287,801 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩283,945 | ₩285,252 | ₩278,502 | ₩280,890 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,585 | ₩287,000 | ₩282,638 | ₩284,652 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,007 | ₩280,476 | ₩277,007 | ₩279,649 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,699 | ₩275,700 | ₩272,218 | ₩274,739 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,781 | ₩278,915 | ₩274,152 | ₩275,166 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩282,958 | ₩284,345 | ₩274,446 | ₩277,074 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,061 | ₩283,158 | ₩275,193 | ₩281,170 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,261 | ₩279,636 | ₩276,460 | ₩278,995 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,624 | ₩283,024 | ₩274,699 | ₩274,886 | -2.74% | 60.8만 |
|---|