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 | ₩274,104 | ₩276,012 | ₩272,049 | ₩275,719 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,021 | ₩273,731 | ₩268,180 | ₩273,357 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,505 | ₩275,505 | ₩271,009 | ₩271,649 | -1.40% | 112만 |
| 2026.10.06 | ₩276,372 | ₩278,707 | ₩274,585 | ₩277,867 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,839 | ₩277,653 | ₩274,358 | ₩276,159 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,454 | ₩280,055 | ₩275,785 | ₩277,240 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,306 | ₩278,480 | ₩275,425 | ₩277,573 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,855 | ₩280,002 | ₩276,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,426 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩279,975 | ₩282,737 | ₩278,187 | ₩279,254 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,830 | ₩282,830 | ₩278,534 | ₩279,201 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,578 | ₩287,033 | ₩283,070 | ₩285,272 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,884 | ₩286,953 | ₩282,630 | ₩283,871 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,165 | ₩289,515 | ₩284,658 | ₩285,418 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,435 | ₩290,542 | ₩282,096 | ₩285,525 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩286,953 | ₩289,621 | ₩285,205 | ₩288,380 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,725 | ₩285,525 | ₩282,590 | ₩285,312 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,128 | ₩290,515 | ₩284,298 | ₩285,365 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,060 | ₩290,822 | ₩285,138 | ₩287,220 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,528 | ₩290,622 | ₩283,751 | ₩285,525 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,901 | ₩290,128 | ₩287,406 | ₩289,221 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,904 | ₩295,599 | ₩290,889 | ₩292,210 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,902 | ₩294,545 | ₩290,142 | ₩291,289 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,360 | ₩297,413 | ₩292,583 | ₩292,797 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,709 | ₩302,096 | ₩297,907 | ₩298,240 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,655 | ₩301,896 | ₩299,428 | ₩301,016 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,308 | ₩301,776 | ₩297,240 | ₩301,509 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,056 | ₩302,377 | ₩297,360 | ₩298,027 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,124 | ₩306,566 | ₩300,042 | ₩300,816 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩307,967 | ₩308,834 | ₩303,711 | ₩304,671 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,864 | ₩313,891 | ₩309,128 | ₩310,635 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,412 | ₩315,799 | ₩311,116 | ₩312,557 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,170 | ₩316,906 | ₩313,144 | ₩315,385 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,264 | ₩314,852 | ₩311,142 | ₩312,610 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,786 | ₩315,786 | ₩310,782 | ₩311,409 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,881 | ₩319,201 | ₩316,226 | ₩316,666 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,233 | ₩326,233 | ₩316,573 | ₩316,960 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,413 | ₩337,413 | ₩327,980 | ₩328,421 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,225 | ₩336,920 | ₩332,837 | ₩336,439 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,694 | ₩338,801 | ₩334,985 | ₩335,159 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩333,958 | ₩337,907 | ₩333,958 | ₩337,854 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,892 | ₩336,359 | ₩331,076 | ₩333,144 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,533 | ₩337,253 | ₩333,077 | ₩335,719 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,559 | ₩338,027 | ₩334,345 | ₩336,093 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,639 | ₩338,067 | ₩334,265 | ₩335,065 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,052 | ₩335,812 | ₩329,942 | ₩334,558 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,361 | ₩342,363 | ₩332,263 | ₩333,544 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,226 | ₩338,401 | ₩334,198 | ₩336,600 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,209 | ₩335,345 | ₩328,221 | ₩334,425 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,804 | ₩328,848 | ₩320,869 | ₩328,327 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,307 | ₩321,016 | ₩314,705 | ₩319,762 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,772 | ₩317,720 | ₩309,688 | ₩317,720 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩326,953 | ₩326,953 | ₩314,638 | ₩315,225 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,046 | ₩327,900 | ₩322,110 | ₩326,860 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,444 | ₩328,754 | ₩322,457 | ₩325,432 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,881 | ₩323,511 | ₩318,721 | ₩320,402 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,168 | ₩320,722 | ₩310,168 | ₩317,854 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,514 | ₩311,062 | ₩307,633 | ₩308,354 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,046 | ₩309,648 | ₩302,337 | ₩306,526 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,888 | ₩312,397 | ₩305,272 | ₩305,899 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,793 | ₩313,651 | ₩306,032 | ₩307,847 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,117 | ₩313,371 | ₩305,685 | ₩308,060 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,252 | ₩316,559 | ₩311,756 | ₩315,439 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,558 | ₩318,254 | ₩313,517 | ₩313,904 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,574 | ₩318,574 | ₩312,570 | ₩313,611 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,521 | ₩319,828 | ₩314,411 | ₩318,961 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,029 | ₩321,163 | ₩318,881 | ₩319,708 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,605 | ₩324,605 | ₩318,561 | ₩319,722 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,692 | ₩335,546 | ₩325,285 | ₩327,033 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,303 | ₩334,905 | ₩331,143 | ₩334,598 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,754 | ₩334,238 | ₩327,660 | ₩331,143 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,485 | ₩328,407 | ₩323,404 | ₩325,365 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,388 | ₩324,031 | ₩319,388 | ₩323,444 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩317,947 | ₩321,096 | ₩317,560 | ₩319,054 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩315,972 | ₩319,735 | ₩314,051 | ₩315,919 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩316,960 | ₩322,870 | ₩315,252 | ₩316,720 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,345 | ₩318,507 | ₩314,345 | ₩315,132 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,089 | ₩316,626 | ₩309,968 | ₩314,785 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,587 | ₩318,881 | ₩313,077 | ₩314,224 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,833 | ₩328,221 | ₩317,640 | ₩318,868 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,481 | ₩327,553 | ₩318,681 | ₩323,938 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,293 | ₩321,096 | ₩316,293 | ₩319,575 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,892 | ₩319,054 | ₩315,892 | ₩316,746 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,253 | ₩316,893 | ₩310,168 | ₩311,930 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,377 | ₩314,932 | ₩302,150 | ₩314,932 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,793 | ₩307,620 | ₩299,788 | ₩300,028 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,778 | ₩309,328 | ₩299,535 | ₩307,473 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,460 | ₩308,247 | ₩301,883 | ₩303,217 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,407 | ₩310,409 | ₩304,018 | ₩306,139 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,483 | ₩309,848 | ₩301,990 | ₩308,968 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,563 | ₩304,071 | ₩300,002 | ₩300,055 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,833 | ₩308,114 | ₩303,551 | ₩304,645 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,328 | ₩310,862 | ₩303,764 | ₩306,753 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,797 | ₩314,785 | ₩308,180 | ₩314,131 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,421 | ₩315,065 | ₩307,860 | ₩314,305 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,447 | ₩308,581 | ₩303,884 | ₩307,513 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,164 | ₩306,846 | ₩303,684 | ₩306,192 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,202 | ₩301,856 | ₩299,081 | ₩300,695 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,465 | ₩298,868 | ₩293,677 | ₩297,733 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,570 | ₩298,401 | ₩291,249 | ₩297,907 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,063 | ₩293,504 | ₩288,847 | ₩291,289 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,809 | ₩294,625 | ₩290,502 | ₩293,837 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,799 | ₩296,799 | ₩289,101 | ₩289,888 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,150 | ₩302,723 | ₩297,800 | ₩299,481 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,202 | ₩302,470 | ₩295,585 | ₩301,149 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,816 | ₩301,563 | ₩296,653 | ₩300,722 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,187 | ₩303,217 | ₩296,039 | ₩301,523 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,735 | ₩299,735 | ₩297,186 | ₩298,187 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,535 | ₩302,016 | ₩295,399 | ₩296,880 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,571 | ₩299,455 | ₩293,277 | ₩298,094 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,314 | ₩289,528 | ₩286,099 | ₩287,353 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,207 | ₩291,182 | ₩285,925 | ₩285,966 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,250 | ₩293,250 | ₩288,554 | ₩288,554 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,539 | ₩292,196 | ₩285,472 | ₩291,609 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,221 | ₩289,528 | ₩282,617 | ₩284,378 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,007 | ₩289,088 | ₩284,645 | ₩288,474 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,086 | ₩290,195 | ₩286,579 | ₩288,247 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,863 | ₩291,863 | ₩285,672 | ₩287,927 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,130 | ₩294,478 | ₩286,526 | ₩292,343 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,589 | ₩301,016 | ₩289,608 | ₩292,396 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,487 | ₩307,927 | ₩296,533 | ₩297,653 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,181 | ₩310,582 | ₩307,753 | ₩309,341 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,275 | ₩315,732 | ₩309,194 | ₩309,461 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,463 | ₩313,397 | ₩304,511 | ₩305,579 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩314,932 | ₩315,212 | ₩309,568 | ₩312,210 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,170 | ₩315,759 | ₩311,916 | ₩314,118 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,898 | ₩310,969 | ₩304,898 | ₩310,622 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,328 | ₩309,328 | ₩303,511 | ₩306,393 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,100 | ₩312,730 | ₩307,914 | ₩309,221 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,274 | ₩311,156 | ₩307,540 | ₩309,768 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,868 | ₩298,988 | ₩295,372 | ₩297,934 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,706 | ₩300,642 | ₩295,132 | ₩300,469 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,171 | ₩300,228 | ₩292,143 | ₩296,079 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,866 | ₩301,296 | ₩295,852 | ₩298,387 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩284,938 | ₩292,957 | ₩283,537 | ₩291,863 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩289,982 | ₩291,529 | ₩279,268 | ₩281,242 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,156 | ₩292,637 | ₩287,620 | ₩288,247 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,667 | ₩298,921 | ₩292,663 | ₩293,691 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,295 | ₩302,577 | ₩299,855 | ₩301,349 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,078 | ₩298,347 | ₩293,144 | ₩297,053 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,856 | ₩304,551 | ₩297,840 | ₩298,000 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,870 | ₩304,138 | ₩293,958 | ₩296,946 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,832 | ₩305,832 | ₩298,320 | ₩303,297 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,648 | ₩312,210 | ₩308,474 | ₩308,781 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,409 | ₩312,210 | ₩307,046 | ₩310,742 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,367 | ₩312,090 | ₩308,341 | ₩310,622 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,462 | ₩312,397 | ₩303,577 | ₩305,992 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,772 | ₩315,932 | ₩307,767 | ₩308,861 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,201 | ₩320,429 | ₩315,665 | ₩318,454 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,336 | ₩324,044 | ₩319,415 | ₩319,842 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,496 | ₩323,364 | ₩315,972 | ₩322,870 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩317,960 | ₩324,165 | ₩316,226 | ₩323,151 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,380 | ₩329,061 | ₩315,065 | ₩320,269 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩327,940 | ₩329,848 | ₩323,658 | ₩329,515 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,863 | ₩332,183 | ₩321,643 | ₩326,860 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,662 | ₩334,425 | ₩328,060 | ₩334,331 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,069 | ₩325,539 | ₩320,962 | ₩325,179 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,509 | ₩323,978 | ₩317,640 | ₩323,978 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,753 | ₩326,873 | ₩317,867 | ₩321,843 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,549 | ₩324,938 | ₩315,852 | ₩324,365 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,738 | ₩324,591 | ₩321,029 | ₩321,896 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩325,939 | ₩328,514 | ₩323,377 | ₩325,085 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,535 | ₩326,219 | ₩319,081 | ₩324,872 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,468 | ₩321,976 | ₩318,734 | ₩320,642 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,104 | ₩320,082 | ₩312,210 | ₩317,774 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,356 | ₩317,867 | ₩311,356 | ₩313,371 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,129 | ₩316,413 | ₩309,515 | ₩310,249 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,917 | ₩313,677 | ₩306,860 | ₩308,140 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,824 | ₩313,958 | ₩310,555 | ₩311,156 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,103 | ₩315,452 | ₩312,103 | ₩313,331 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,738 | ₩313,024 | ₩304,738 | ₩312,116 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,842 | ₩306,673 | ₩300,202 | ₩301,776 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,051 | ₩314,051 | ₩299,121 | ₩304,204 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,116 | ₩313,010 | ₩307,086 | ₩312,864 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,207 | ₩309,381 | ₩305,272 | ₩308,421 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,260 | ₩312,557 | ₩306,820 | ₩310,048 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,477 | ₩316,026 | ₩308,394 | ₩310,582 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,532 | ₩315,532 | ₩310,249 | ₩311,796 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,623 | ₩316,626 | ₩311,062 | ₩316,239 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩312,984 | ₩313,811 | ₩310,342 | ₩311,383 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,612 | ₩317,000 | ₩312,210 | ₩313,637 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,841 | ₩319,655 | ₩313,891 | ₩314,638 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,601 | ₩321,029 | ₩314,985 | ₩320,575 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,310 | ₩325,766 | ₩316,720 | ₩317,413 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,151 | ₩326,566 | ₩322,377 | ₩325,245 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,895 | ₩322,457 | ₩317,960 | ₩321,830 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,399 | ₩319,094 | ₩313,517 | ₩319,094 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,561 | ₩319,655 | ₩315,852 | ₩316,933 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,890 | ₩315,639 | ₩311,623 | ₩315,612 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,205 | ₩311,182 | ₩305,098 | ₩310,836 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,022 | ₩314,798 | ₩300,349 | ₩303,444 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,567 | ₩310,262 | ₩301,830 | ₩302,083 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,683 | ₩308,034 | ₩302,030 | ₩307,153 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,014 | ₩302,897 | ₩297,306 | ₩302,176 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,553 | ₩296,212 | ₩285,005 | ₩296,212 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,675 | ₩289,728 | ₩285,832 | ₩286,446 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩290,929 | ₩290,929 | ₩288,487 | ₩288,647 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,195 | ₩290,996 | ₩289,314 | ₩289,528 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,024 | ₩294,038 | ₩290,555 | ₩290,956 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,637 | ₩294,438 | ₩292,850 | ₩293,797 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,196 | ₩294,745 | ₩292,103 | ₩293,117 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,527 | ₩293,197 | ₩286,726 | ₩292,677 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,121 | ₩286,406 | ₩278,974 | ₩285,405 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,505 | ₩279,508 | ₩275,505 | ₩277,853 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,613 | ₩279,094 | ₩272,970 | ₩273,250 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,414 | ₩279,748 | ₩276,052 | ₩277,453 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,829 | ₩282,150 | ₩279,108 | ₩279,708 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,867 | ₩282,056 | ₩277,693 | ₩279,401 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,677 | ₩278,707 | ₩271,449 | ₩277,880 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,355 | ₩274,678 | ₩269,328 | ₩272,770 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,610 | ₩275,185 | ₩270,088 | ₩270,355 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,689 | ₩272,890 | ₩270,182 | ₩272,650 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,410 | ₩273,410 | ₩267,913 | ₩270,061 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,514 | ₩273,704 | ₩268,927 | ₩273,077 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,647 | ₩269,181 | ₩266,099 | ₩269,007 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩267,993 | ₩269,554 | ₩267,473 | ₩268,594 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,236 | ₩271,636 | ₩265,699 | ₩265,832 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,410 | ₩273,757 | ₩271,569 | ₩273,651 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,782 | ₩273,437 | ₩270,702 | ₩271,783 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩267,940 | ₩270,702 | ₩264,605 | ₩270,048 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,751 | ₩268,033 | ₩263,497 | ₩267,767 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,845 | ₩266,019 | ₩261,122 | ₩264,484 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,092 | ₩276,533 | ₩265,018 | ₩265,205 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,368 | ₩271,983 | ₩268,594 | ₩271,022 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,129 | ₩273,290 | ₩268,314 | ₩270,528 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,585 | ₩275,825 | ₩270,288 | ₩271,929 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,915 | ₩275,945 | ₩269,248 | ₩274,771 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,615 | ₩280,308 | ₩272,917 | ₩273,571 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,763 | ₩282,190 | ₩278,400 | ₩279,708 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩281,990 | ₩281,990 | ₩279,228 | ₩280,869 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,109 | ₩282,310 | ₩278,787 | ₩281,483 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩274,971 | ₩281,416 | ₩272,330 | ₩278,907 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,854 | ₩280,055 | ₩276,706 | ₩276,946 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,041 | ₩281,456 | ₩278,134 | ₩279,481 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,364 | ₩285,272 | ₩281,202 | ₩282,537 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,060 | ₩288,621 | ₩284,485 | ₩286,833 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,620 | ₩288,901 | ₩285,472 | ₩287,913 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,420 | ₩292,183 | ₩286,886 | ₩287,273 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,222 | ₩291,823 | ₩287,967 | ₩290,128 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,330 | ₩294,585 | ₩290,208 | ₩290,248 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,636 | ₩292,116 | ₩289,835 | ₩292,063 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,715 | ₩291,116 | ₩288,194 | ₩289,341 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,496 | ₩287,820 | ₩281,082 | ₩287,820 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩283,964 | ₩285,272 | ₩278,521 | ₩280,909 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,604 | ₩287,020 | ₩282,657 | ₩284,671 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,026 | ₩280,495 | ₩277,026 | ₩279,668 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,717 | ₩275,719 | ₩272,236 | ₩274,758 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,800 | ₩278,934 | ₩274,171 | ₩275,185 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩282,977 | ₩284,364 | ₩274,464 | ₩277,093 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,080 | ₩283,177 | ₩275,212 | ₩281,189 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,280 | ₩279,655 | ₩276,479 | ₩279,014 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,643 | ₩283,044 | ₩274,718 | ₩274,905 | -2.74% | 60.8만 |
|---|