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 | ₩274,172 | ₩276,080 | ₩272,117 | ₩275,787 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,088 | ₩273,798 | ₩268,247 | ₩273,425 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,573 | ₩275,573 | ₩271,076 | ₩271,716 | -1.40% | 112만 |
| 2026.10.06 | ₩276,441 | ₩278,776 | ₩274,652 | ₩277,935 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,908 | ₩277,722 | ₩274,426 | ₩276,227 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,524 | ₩280,124 | ₩275,854 | ₩277,308 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,374 | ₩278,549 | ₩275,493 | ₩277,642 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,924 | ₩280,071 | ₩276,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,494 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,044 | ₩282,807 | ₩278,256 | ₩279,323 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,900 | ₩282,900 | ₩278,603 | ₩279,270 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,648 | ₩287,104 | ₩283,140 | ₩285,342 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,954 | ₩287,024 | ₩282,700 | ₩283,941 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,236 | ₩289,586 | ₩284,728 | ₩285,489 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,507 | ₩290,614 | ₩282,166 | ₩285,596 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,024 | ₩289,693 | ₩285,276 | ₩288,452 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,795 | ₩285,596 | ₩282,660 | ₩285,382 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,200 | ₩290,587 | ₩284,368 | ₩285,436 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,131 | ₩290,894 | ₩285,209 | ₩287,291 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,600 | ₩290,694 | ₩283,821 | ₩285,596 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,972 | ₩290,200 | ₩287,478 | ₩289,293 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,977 | ₩295,672 | ₩290,961 | ₩292,282 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,974 | ₩294,617 | ₩290,213 | ₩291,361 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,433 | ₩297,487 | ₩292,656 | ₩292,869 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,783 | ₩302,171 | ₩297,981 | ₩298,314 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,730 | ₩301,971 | ₩299,502 | ₩301,090 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,383 | ₩301,851 | ₩297,313 | ₩301,584 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,131 | ₩302,451 | ₩297,433 | ₩298,101 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,199 | ₩306,642 | ₩300,116 | ₩300,890 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,043 | ₩308,911 | ₩303,786 | ₩304,747 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,942 | ₩313,969 | ₩309,204 | ₩310,712 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,490 | ₩315,877 | ₩311,193 | ₩312,634 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,248 | ₩316,985 | ₩313,221 | ₩315,463 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,341 | ₩314,929 | ₩311,219 | ₩312,687 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,864 | ₩315,864 | ₩310,859 | ₩311,486 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,960 | ₩319,280 | ₩316,304 | ₩316,744 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,313 | ₩326,313 | ₩316,651 | ₩317,038 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,497 | ₩337,497 | ₩328,062 | ₩328,502 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,307 | ₩337,003 | ₩332,919 | ₩336,523 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,777 | ₩338,885 | ₩335,068 | ₩335,241 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,040 | ₩337,991 | ₩334,040 | ₩337,937 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,975 | ₩336,443 | ₩331,158 | ₩333,226 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,616 | ₩337,337 | ₩333,160 | ₩335,802 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,642 | ₩338,111 | ₩334,427 | ₩336,176 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,722 | ₩338,151 | ₩334,347 | ₩335,148 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,135 | ₩335,895 | ₩330,023 | ₩334,641 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,444 | ₩342,448 | ₩332,345 | ₩333,627 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,309 | ₩338,484 | ₩334,281 | ₩336,683 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,291 | ₩335,428 | ₩328,302 | ₩334,507 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,883 | ₩328,929 | ₩320,948 | ₩328,409 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,386 | ₩321,095 | ₩314,783 | ₩319,841 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,849 | ₩317,799 | ₩309,765 | ₩317,799 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,034 | ₩327,034 | ₩314,716 | ₩315,303 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,127 | ₩327,981 | ₩322,189 | ₩326,941 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,524 | ₩328,836 | ₩322,536 | ₩325,513 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,960 | ₩323,591 | ₩318,800 | ₩320,481 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,245 | ₩320,802 | ₩310,245 | ₩317,932 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,590 | ₩311,139 | ₩307,710 | ₩308,430 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,121 | ₩309,725 | ₩302,411 | ₩306,602 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,965 | ₩312,474 | ₩305,347 | ₩305,975 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,869 | ₩313,728 | ₩306,108 | ₩307,923 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,195 | ₩313,448 | ₩305,761 | ₩308,137 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,330 | ₩316,638 | ₩311,833 | ₩315,517 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,636 | ₩318,333 | ₩313,595 | ₩313,982 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,653 | ₩318,653 | ₩312,647 | ₩313,688 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,600 | ₩319,907 | ₩314,489 | ₩319,040 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,108 | ₩321,242 | ₩318,960 | ₩319,787 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,685 | ₩324,685 | ₩318,640 | ₩319,801 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,774 | ₩335,629 | ₩325,366 | ₩327,114 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,386 | ₩334,988 | ₩331,224 | ₩334,681 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,836 | ₩334,321 | ₩327,741 | ₩331,224 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,565 | ₩328,489 | ₩323,484 | ₩325,446 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,467 | ₩324,111 | ₩319,467 | ₩323,524 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,026 | ₩321,175 | ₩317,639 | ₩319,133 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,051 | ₩319,814 | ₩314,129 | ₩315,997 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,038 | ₩322,950 | ₩315,330 | ₩316,798 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,422 | ₩318,586 | ₩314,422 | ₩315,210 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,166 | ₩316,704 | ₩310,045 | ₩314,863 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,666 | ₩318,960 | ₩313,154 | ₩314,302 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,914 | ₩328,302 | ₩317,719 | ₩318,947 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,560 | ₩327,634 | ₩318,760 | ₩324,018 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,371 | ₩321,175 | ₩316,371 | ₩319,654 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,970 | ₩319,133 | ₩315,970 | ₩316,825 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,331 | ₩316,971 | ₩310,245 | ₩312,007 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,451 | ₩315,010 | ₩302,224 | ₩315,010 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,869 | ₩307,696 | ₩299,862 | ₩300,103 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,854 | ₩309,404 | ₩299,609 | ₩307,549 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,536 | ₩308,323 | ₩301,958 | ₩303,292 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,483 | ₩310,485 | ₩304,093 | ₩306,215 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,558 | ₩309,925 | ₩302,064 | ₩309,044 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,637 | ₩304,146 | ₩300,076 | ₩300,129 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,909 | ₩308,190 | ₩303,626 | ₩304,720 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,404 | ₩310,939 | ₩303,839 | ₩306,829 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,874 | ₩314,863 | ₩308,257 | ₩314,209 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,497 | ₩315,143 | ₩307,936 | ₩314,382 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,523 | ₩308,657 | ₩303,959 | ₩307,589 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,240 | ₩306,922 | ₩303,759 | ₩306,268 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,276 | ₩301,931 | ₩299,155 | ₩300,770 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,538 | ₩298,941 | ₩293,750 | ₩297,807 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,642 | ₩298,474 | ₩291,321 | ₩297,981 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,135 | ₩293,577 | ₩288,919 | ₩291,361 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,882 | ₩294,698 | ₩290,574 | ₩293,910 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,873 | ₩296,873 | ₩289,172 | ₩289,960 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,224 | ₩302,798 | ₩297,874 | ₩299,555 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,276 | ₩302,545 | ₩295,658 | ₩301,224 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,890 | ₩301,637 | ₩296,726 | ₩300,796 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,261 | ₩303,292 | ₩296,112 | ₩301,597 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,809 | ₩299,809 | ₩297,260 | ₩298,261 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,610 | ₩302,091 | ₩295,472 | ₩296,953 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,643 | ₩299,529 | ₩293,350 | ₩298,167 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,385 | ₩289,600 | ₩286,170 | ₩287,424 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,278 | ₩291,254 | ₩285,996 | ₩286,036 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,323 | ₩293,323 | ₩288,625 | ₩288,625 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,609 | ₩292,269 | ₩285,542 | ₩291,681 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,293 | ₩289,600 | ₩282,687 | ₩284,448 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,078 | ₩289,159 | ₩284,715 | ₩288,545 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,157 | ₩290,267 | ₩286,650 | ₩288,318 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,935 | ₩291,935 | ₩285,743 | ₩287,998 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,202 | ₩294,551 | ₩286,597 | ₩292,415 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,663 | ₩301,090 | ₩289,680 | ₩292,469 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,563 | ₩308,003 | ₩296,606 | ₩297,727 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,258 | ₩310,659 | ₩307,830 | ₩309,418 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,352 | ₩315,810 | ₩309,271 | ₩309,538 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,541 | ₩313,475 | ₩304,587 | ₩305,654 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,010 | ₩315,290 | ₩309,645 | ₩312,287 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,247 | ₩315,837 | ₩311,993 | ₩314,195 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,974 | ₩311,046 | ₩304,974 | ₩310,699 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,404 | ₩309,404 | ₩303,586 | ₩306,468 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,177 | ₩312,808 | ₩307,990 | ₩309,298 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,350 | ₩311,233 | ₩307,616 | ₩309,845 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,941 | ₩299,062 | ₩295,445 | ₩298,007 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,779 | ₩300,716 | ₩295,205 | ₩300,543 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,244 | ₩300,303 | ₩292,215 | ₩296,152 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,939 | ₩301,370 | ₩295,925 | ₩298,461 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,009 | ₩293,029 | ₩283,607 | ₩291,935 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,053 | ₩291,601 | ₩279,337 | ₩281,312 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,229 | ₩292,709 | ₩287,691 | ₩288,318 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,741 | ₩298,995 | ₩292,736 | ₩293,763 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,369 | ₩302,652 | ₩299,929 | ₩301,424 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,151 | ₩298,421 | ₩293,216 | ₩297,126 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,931 | ₩304,627 | ₩297,914 | ₩298,074 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,945 | ₩304,213 | ₩294,030 | ₩297,020 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,908 | ₩305,908 | ₩298,394 | ₩303,372 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,725 | ₩312,287 | ₩308,550 | ₩308,857 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,486 | ₩312,287 | ₩307,122 | ₩310,819 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,444 | ₩312,167 | ₩308,417 | ₩310,699 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,539 | ₩312,474 | ₩303,652 | ₩306,068 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,850 | ₩316,010 | ₩307,843 | ₩308,937 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,279 | ₩320,508 | ₩315,744 | ₩318,533 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,415 | ₩324,125 | ₩319,494 | ₩319,921 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,576 | ₩323,444 | ₩316,051 | ₩322,950 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,039 | ₩324,245 | ₩316,304 | ₩323,230 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,461 | ₩329,143 | ₩315,143 | ₩320,348 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,021 | ₩329,930 | ₩323,738 | ₩329,596 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,945 | ₩332,265 | ₩321,722 | ₩326,941 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,744 | ₩334,507 | ₩328,142 | ₩334,414 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,149 | ₩325,619 | ₩321,042 | ₩325,259 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,589 | ₩324,058 | ₩317,719 | ₩324,058 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,834 | ₩326,954 | ₩317,946 | ₩321,923 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,629 | ₩325,019 | ₩315,930 | ₩324,445 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,818 | ₩324,672 | ₩321,108 | ₩321,976 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,020 | ₩328,595 | ₩323,457 | ₩325,166 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,615 | ₩326,300 | ₩319,160 | ₩324,952 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,547 | ₩322,056 | ₩318,813 | ₩320,721 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,181 | ₩320,161 | ₩312,287 | ₩317,852 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,433 | ₩317,946 | ₩311,433 | ₩313,448 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,206 | ₩316,491 | ₩309,591 | ₩310,325 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,994 | ₩313,755 | ₩306,935 | ₩308,217 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,902 | ₩314,035 | ₩310,632 | ₩311,233 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,180 | ₩315,530 | ₩312,180 | ₩313,408 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,813 | ₩313,101 | ₩304,813 | ₩312,194 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,917 | ₩306,749 | ₩300,276 | ₩301,851 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,129 | ₩314,129 | ₩299,195 | ₩304,280 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,193 | ₩313,088 | ₩307,162 | ₩312,941 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,283 | ₩309,458 | ₩305,347 | ₩308,497 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,337 | ₩312,634 | ₩306,895 | ₩310,125 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,555 | ₩316,104 | ₩308,470 | ₩310,659 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,610 | ₩315,610 | ₩310,325 | ₩311,873 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,701 | ₩316,704 | ₩311,139 | ₩316,317 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,061 | ₩313,889 | ₩310,419 | ₩311,460 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,690 | ₩317,078 | ₩312,287 | ₩313,715 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,920 | ₩319,734 | ₩313,969 | ₩314,716 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,680 | ₩321,108 | ₩315,063 | ₩320,655 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,390 | ₩325,846 | ₩316,798 | ₩317,492 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,230 | ₩326,647 | ₩322,456 | ₩325,326 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,974 | ₩322,536 | ₩318,039 | ₩321,909 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,478 | ₩319,173 | ₩313,595 | ₩319,173 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,640 | ₩319,734 | ₩315,930 | ₩317,011 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,967 | ₩315,717 | ₩311,700 | ₩315,690 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,281 | ₩311,259 | ₩305,174 | ₩310,912 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,098 | ₩314,876 | ₩300,423 | ₩303,519 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,644 | ₩310,339 | ₩301,904 | ₩302,158 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,758 | ₩308,110 | ₩302,104 | ₩307,229 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,087 | ₩302,972 | ₩297,380 | ₩302,251 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,624 | ₩296,286 | ₩285,075 | ₩296,286 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,746 | ₩289,800 | ₩285,903 | ₩286,517 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩291,001 | ₩291,001 | ₩288,559 | ₩288,719 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,267 | ₩291,068 | ₩289,386 | ₩289,600 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,097 | ₩294,110 | ₩290,627 | ₩291,028 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,710 | ₩294,511 | ₩292,923 | ₩293,870 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,269 | ₩294,818 | ₩292,175 | ₩293,189 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,598 | ₩293,270 | ₩286,797 | ₩292,749 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,190 | ₩286,477 | ₩279,043 | ₩285,476 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,573 | ₩279,577 | ₩275,573 | ₩277,922 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,681 | ₩279,163 | ₩273,038 | ₩273,318 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,483 | ₩279,817 | ₩276,120 | ₩277,522 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,898 | ₩282,219 | ₩279,177 | ₩279,777 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,936 | ₩282,126 | ₩277,762 | ₩279,470 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,744 | ₩278,776 | ₩271,516 | ₩277,949 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,422 | ₩274,746 | ₩269,394 | ₩272,837 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,677 | ₩275,253 | ₩270,155 | ₩270,422 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,756 | ₩272,958 | ₩270,248 | ₩272,717 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,478 | ₩273,478 | ₩267,980 | ₩270,128 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,581 | ₩273,772 | ₩268,994 | ₩273,144 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,714 | ₩269,247 | ₩266,165 | ₩269,074 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,060 | ₩269,621 | ₩267,539 | ₩268,660 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,303 | ₩271,703 | ₩265,764 | ₩265,898 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,477 | ₩273,825 | ₩271,636 | ₩273,718 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,849 | ₩273,505 | ₩270,769 | ₩271,850 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,006 | ₩270,769 | ₩264,670 | ₩270,115 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,817 | ₩268,100 | ₩263,562 | ₩267,833 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,911 | ₩266,085 | ₩261,187 | ₩264,550 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,160 | ₩276,601 | ₩265,084 | ₩265,270 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,435 | ₩272,050 | ₩268,660 | ₩271,089 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,196 | ₩273,358 | ₩268,380 | ₩270,595 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,652 | ₩275,894 | ₩270,355 | ₩271,997 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,982 | ₩276,014 | ₩269,314 | ₩274,839 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,684 | ₩280,378 | ₩272,984 | ₩273,638 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,832 | ₩282,259 | ₩278,469 | ₩279,777 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,059 | ₩282,059 | ₩279,297 | ₩280,938 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,178 | ₩282,380 | ₩278,856 | ₩281,552 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,039 | ₩281,485 | ₩272,397 | ₩278,976 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,923 | ₩280,124 | ₩276,774 | ₩277,015 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,110 | ₩281,525 | ₩278,202 | ₩279,550 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,434 | ₩285,342 | ₩281,272 | ₩282,606 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,131 | ₩288,692 | ₩284,555 | ₩286,904 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,691 | ₩288,972 | ₩285,542 | ₩287,985 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,492 | ₩292,255 | ₩286,957 | ₩287,344 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,293 | ₩291,895 | ₩288,038 | ₩290,200 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,402 | ₩294,657 | ₩290,280 | ₩290,320 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,708 | ₩292,189 | ₩289,906 | ₩292,135 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,787 | ₩291,188 | ₩288,265 | ₩289,413 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,565 | ₩287,891 | ₩281,152 | ₩287,891 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,034 | ₩285,342 | ₩278,589 | ₩280,978 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,674 | ₩287,091 | ₩282,727 | ₩284,742 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,095 | ₩280,565 | ₩277,095 | ₩279,737 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,785 | ₩275,787 | ₩272,304 | ₩274,826 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,869 | ₩279,003 | ₩274,239 | ₩275,253 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,047 | ₩284,435 | ₩274,532 | ₩277,161 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,148 | ₩283,247 | ₩275,280 | ₩281,259 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,348 | ₩279,724 | ₩276,548 | ₩279,083 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,713 | ₩283,114 | ₩274,786 | ₩274,973 | -2.74% | 60.8만 |
|---|