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 | ₩274,203 | ₩276,111 | ₩272,147 | ₩275,818 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,119 | ₩273,829 | ₩268,277 | ₩273,455 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,604 | ₩275,604 | ₩271,106 | ₩271,747 | -1.40% | 112만 |
| 2026.10.06 | ₩276,472 | ₩278,808 | ₩274,683 | ₩277,967 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,939 | ₩277,753 | ₩274,456 | ₩276,258 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,555 | ₩280,156 | ₩275,885 | ₩277,339 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,405 | ₩278,581 | ₩275,524 | ₩277,673 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,955 | ₩280,102 | ₩276,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,525 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,076 | ₩282,838 | ₩278,287 | ₩279,355 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,932 | ₩282,932 | ₩278,634 | ₩279,301 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,680 | ₩287,136 | ₩283,172 | ₩285,374 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,986 | ₩287,056 | ₩282,732 | ₩283,973 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,268 | ₩289,619 | ₩284,760 | ₩285,521 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,540 | ₩290,646 | ₩282,198 | ₩285,628 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,056 | ₩289,726 | ₩285,308 | ₩288,484 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,827 | ₩285,628 | ₩282,692 | ₩285,414 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,233 | ₩290,620 | ₩284,400 | ₩285,468 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,163 | ₩290,927 | ₩285,241 | ₩287,323 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,632 | ₩290,727 | ₩283,853 | ₩285,628 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩289,005 | ₩290,233 | ₩287,510 | ₩289,325 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩294,010 | ₩295,705 | ₩290,993 | ₩292,315 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩291,007 | ₩294,651 | ₩290,246 | ₩291,394 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,467 | ₩297,520 | ₩292,689 | ₩292,902 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,817 | ₩302,205 | ₩298,014 | ₩298,348 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,764 | ₩302,005 | ₩299,536 | ₩301,124 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,417 | ₩301,885 | ₩297,347 | ₩301,618 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,165 | ₩302,485 | ₩297,467 | ₩298,134 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,233 | ₩306,676 | ₩300,150 | ₩300,924 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,078 | ₩308,945 | ₩303,820 | ₩304,781 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,977 | ₩314,004 | ₩309,239 | ₩310,747 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,525 | ₩315,913 | ₩311,228 | ₩312,669 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,283 | ₩317,020 | ₩313,256 | ₩315,499 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,377 | ₩314,965 | ₩311,254 | ₩312,723 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,899 | ₩315,899 | ₩310,894 | ₩311,521 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,996 | ₩319,316 | ₩316,340 | ₩316,780 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,350 | ₩326,350 | ₩316,687 | ₩317,074 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,535 | ₩337,535 | ₩328,098 | ₩328,539 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,345 | ₩337,041 | ₩332,957 | ₩336,560 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,815 | ₩338,923 | ₩335,106 | ₩335,279 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,078 | ₩338,029 | ₩334,078 | ₩337,975 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩336,013 | ₩336,480 | ₩331,195 | ₩333,264 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,654 | ₩337,375 | ₩333,197 | ₩335,840 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,680 | ₩338,149 | ₩334,465 | ₩336,213 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,760 | ₩338,189 | ₩334,385 | ₩335,186 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,172 | ₩335,933 | ₩330,060 | ₩334,679 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,482 | ₩342,487 | ₩332,383 | ₩333,664 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,347 | ₩338,523 | ₩334,318 | ₩336,721 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,328 | ₩335,466 | ₩328,339 | ₩334,545 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,920 | ₩328,966 | ₩320,984 | ₩328,445 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,422 | ₩321,131 | ₩314,818 | ₩319,877 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,885 | ₩317,834 | ₩309,800 | ₩317,834 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,071 | ₩327,071 | ₩314,751 | ₩315,339 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,164 | ₩328,018 | ₩322,226 | ₩326,977 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,560 | ₩328,873 | ₩322,573 | ₩325,549 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,996 | ₩323,627 | ₩318,836 | ₩320,517 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,280 | ₩320,838 | ₩310,280 | ₩317,968 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,625 | ₩311,174 | ₩307,744 | ₩308,465 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,156 | ₩309,759 | ₩302,445 | ₩306,636 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩310,000 | ₩312,509 | ₩305,382 | ₩306,009 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,903 | ₩313,764 | ₩306,142 | ₩307,958 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,230 | ₩313,483 | ₩305,795 | ₩308,171 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,365 | ₩316,673 | ₩311,868 | ₩315,552 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,671 | ₩318,368 | ₩313,630 | ₩314,017 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,689 | ₩318,689 | ₩312,683 | ₩313,724 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,636 | ₩319,943 | ₩314,524 | ₩319,076 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,145 | ₩321,278 | ₩318,996 | ₩319,823 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,722 | ₩324,722 | ₩318,675 | ₩319,837 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,812 | ₩335,666 | ₩325,402 | ₩327,151 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,423 | ₩335,026 | ₩331,262 | ₩334,719 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,873 | ₩334,358 | ₩327,778 | ₩331,262 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,601 | ₩328,526 | ₩323,520 | ₩325,482 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,503 | ₩324,148 | ₩319,503 | ₩323,560 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,061 | ₩321,211 | ₩317,674 | ₩319,169 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,086 | ₩319,850 | ₩314,164 | ₩316,033 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,074 | ₩322,986 | ₩315,365 | ₩316,833 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,458 | ₩318,622 | ₩314,458 | ₩315,245 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,201 | ₩316,740 | ₩310,080 | ₩314,898 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,702 | ₩318,996 | ₩313,190 | ₩314,338 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,951 | ₩328,339 | ₩317,754 | ₩318,982 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,596 | ₩327,671 | ₩318,795 | ₩324,054 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,406 | ₩321,211 | ₩316,406 | ₩319,690 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩316,006 | ₩319,169 | ₩316,006 | ₩316,860 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,366 | ₩317,007 | ₩310,280 | ₩312,042 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,485 | ₩315,045 | ₩302,258 | ₩315,045 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,903 | ₩307,731 | ₩299,896 | ₩300,136 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,888 | ₩309,439 | ₩299,642 | ₩307,584 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,571 | ₩308,358 | ₩301,991 | ₩303,326 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,517 | ₩310,520 | ₩304,127 | ₩306,249 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,592 | ₩309,960 | ₩302,098 | ₩309,079 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,671 | ₩304,180 | ₩300,110 | ₩300,163 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,943 | ₩308,225 | ₩303,660 | ₩304,754 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,439 | ₩310,974 | ₩303,873 | ₩306,863 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,909 | ₩314,898 | ₩308,291 | ₩314,244 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,532 | ₩315,178 | ₩307,971 | ₩314,418 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,557 | ₩308,692 | ₩303,994 | ₩307,624 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,274 | ₩306,957 | ₩303,793 | ₩306,303 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,310 | ₩301,965 | ₩299,189 | ₩300,804 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,572 | ₩298,975 | ₩293,783 | ₩297,841 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,675 | ₩298,508 | ₩291,354 | ₩298,014 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,168 | ₩293,610 | ₩288,951 | ₩291,394 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,914 | ₩294,731 | ₩290,606 | ₩293,943 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,906 | ₩296,906 | ₩289,205 | ₩289,992 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,258 | ₩302,832 | ₩297,907 | ₩299,589 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,310 | ₩302,579 | ₩295,692 | ₩301,257 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,924 | ₩301,671 | ₩296,759 | ₩300,830 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,294 | ₩303,326 | ₩296,145 | ₩301,631 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,843 | ₩299,843 | ₩297,293 | ₩298,294 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,643 | ₩302,125 | ₩295,505 | ₩296,986 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,676 | ₩299,562 | ₩293,383 | ₩298,201 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,417 | ₩289,632 | ₩286,202 | ₩287,456 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,311 | ₩291,287 | ₩286,028 | ₩286,068 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,356 | ₩293,356 | ₩288,658 | ₩288,658 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,641 | ₩292,301 | ₩285,575 | ₩291,714 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,325 | ₩289,632 | ₩282,718 | ₩284,480 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,111 | ₩289,192 | ₩284,747 | ₩288,578 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,190 | ₩290,299 | ₩286,682 | ₩288,351 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,968 | ₩291,968 | ₩285,775 | ₩288,030 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,235 | ₩294,584 | ₩286,629 | ₩292,448 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,697 | ₩301,124 | ₩289,712 | ₩292,502 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,597 | ₩308,038 | ₩296,639 | ₩297,760 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,292 | ₩310,694 | ₩307,864 | ₩309,453 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,387 | ₩315,846 | ₩309,306 | ₩309,573 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,576 | ₩313,510 | ₩304,621 | ₩305,689 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,045 | ₩315,325 | ₩309,679 | ₩312,322 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,282 | ₩315,872 | ₩312,029 | ₩314,231 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩305,008 | ₩311,081 | ₩305,008 | ₩310,734 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,439 | ₩309,439 | ₩303,620 | ₩306,503 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,211 | ₩312,843 | ₩308,024 | ₩309,332 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,385 | ₩311,268 | ₩307,651 | ₩309,880 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,975 | ₩299,095 | ₩295,478 | ₩298,041 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,813 | ₩300,750 | ₩295,238 | ₩300,577 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,277 | ₩300,336 | ₩292,248 | ₩296,186 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,972 | ₩301,404 | ₩295,959 | ₩298,495 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,041 | ₩293,062 | ₩283,639 | ₩291,968 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,086 | ₩291,634 | ₩279,368 | ₩281,344 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,261 | ₩292,742 | ₩287,723 | ₩288,351 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,775 | ₩299,028 | ₩292,769 | ₩293,796 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,403 | ₩302,686 | ₩299,963 | ₩301,458 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,184 | ₩298,455 | ₩293,249 | ₩297,160 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,965 | ₩304,661 | ₩297,947 | ₩298,107 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,979 | ₩304,247 | ₩294,063 | ₩297,053 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,942 | ₩305,942 | ₩298,428 | ₩303,406 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,759 | ₩312,322 | ₩308,585 | ₩308,892 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,521 | ₩312,322 | ₩307,157 | ₩310,854 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,478 | ₩312,202 | ₩308,451 | ₩310,734 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,574 | ₩312,509 | ₩303,687 | ₩306,102 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,886 | ₩316,046 | ₩307,878 | ₩308,972 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,315 | ₩320,544 | ₩315,779 | ₩318,569 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,452 | ₩324,161 | ₩319,530 | ₩319,957 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,612 | ₩323,480 | ₩316,086 | ₩322,986 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,075 | ₩324,281 | ₩316,340 | ₩323,267 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,498 | ₩329,180 | ₩315,178 | ₩320,384 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,058 | ₩329,967 | ₩323,774 | ₩329,633 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,982 | ₩332,303 | ₩321,759 | ₩326,977 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,781 | ₩334,545 | ₩328,179 | ₩334,452 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,185 | ₩325,656 | ₩321,078 | ₩325,296 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,625 | ₩324,094 | ₩317,754 | ₩324,094 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,870 | ₩326,991 | ₩317,981 | ₩321,959 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,665 | ₩325,055 | ₩315,966 | ₩324,481 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,854 | ₩324,708 | ₩321,145 | ₩322,012 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,056 | ₩328,632 | ₩323,494 | ₩325,202 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,651 | ₩326,337 | ₩319,196 | ₩324,989 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,583 | ₩322,092 | ₩318,849 | ₩320,758 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,216 | ₩320,197 | ₩312,322 | ₩317,888 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,468 | ₩317,981 | ₩311,468 | ₩313,483 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,241 | ₩316,526 | ₩309,626 | ₩310,360 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩313,030 | ₩313,790 | ₩306,970 | ₩308,251 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,937 | ₩314,071 | ₩310,667 | ₩311,268 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,215 | ₩315,565 | ₩312,215 | ₩313,443 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,848 | ₩313,136 | ₩304,848 | ₩312,229 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,950 | ₩306,783 | ₩300,310 | ₩301,885 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,164 | ₩314,164 | ₩299,229 | ₩304,314 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,228 | ₩313,123 | ₩307,197 | ₩312,976 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,318 | ₩309,493 | ₩305,382 | ₩308,532 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,371 | ₩312,669 | ₩306,930 | ₩310,160 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,590 | ₩316,139 | ₩308,505 | ₩310,694 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,646 | ₩315,646 | ₩310,360 | ₩311,908 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,736 | ₩316,740 | ₩311,174 | ₩316,353 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,096 | ₩313,924 | ₩310,454 | ₩311,495 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,726 | ₩317,114 | ₩312,322 | ₩313,750 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,956 | ₩319,770 | ₩314,004 | ₩314,751 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,716 | ₩321,145 | ₩315,098 | ₩320,691 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,426 | ₩325,883 | ₩316,833 | ₩317,528 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,267 | ₩326,684 | ₩322,493 | ₩325,362 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩320,010 | ₩322,573 | ₩318,075 | ₩321,945 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,513 | ₩319,209 | ₩313,630 | ₩319,209 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,676 | ₩319,770 | ₩315,966 | ₩317,047 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩312,002 | ₩315,752 | ₩311,735 | ₩315,726 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,315 | ₩311,294 | ₩305,208 | ₩310,947 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,133 | ₩314,911 | ₩300,457 | ₩303,553 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,678 | ₩310,373 | ₩301,938 | ₩302,192 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,792 | ₩308,144 | ₩302,138 | ₩307,264 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,121 | ₩303,006 | ₩297,413 | ₩302,285 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,657 | ₩296,319 | ₩285,107 | ₩296,319 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,779 | ₩289,832 | ₩285,935 | ₩286,549 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩291,034 | ₩291,034 | ₩288,591 | ₩288,751 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,299 | ₩291,100 | ₩289,419 | ₩289,632 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,130 | ₩294,143 | ₩290,660 | ₩291,060 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,743 | ₩294,544 | ₩292,956 | ₩293,903 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,301 | ₩294,851 | ₩292,208 | ₩293,222 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,630 | ₩293,303 | ₩286,829 | ₩292,782 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,221 | ₩286,509 | ₩279,075 | ₩285,508 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,604 | ₩279,608 | ₩275,604 | ₩277,953 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,712 | ₩279,195 | ₩273,068 | ₩273,349 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,514 | ₩279,849 | ₩276,151 | ₩277,553 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,930 | ₩282,251 | ₩279,208 | ₩279,809 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,968 | ₩282,158 | ₩277,793 | ₩279,502 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,775 | ₩278,808 | ₩271,547 | ₩277,980 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,452 | ₩274,777 | ₩269,425 | ₩272,868 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,708 | ₩275,284 | ₩270,185 | ₩270,452 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,786 | ₩272,988 | ₩270,279 | ₩272,748 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,509 | ₩273,509 | ₩268,010 | ₩270,159 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,611 | ₩273,802 | ₩269,024 | ₩273,175 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,744 | ₩269,278 | ₩266,195 | ₩269,104 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,090 | ₩269,651 | ₩267,569 | ₩268,690 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,333 | ₩271,734 | ₩265,794 | ₩265,928 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,508 | ₩273,856 | ₩271,667 | ₩273,749 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,879 | ₩273,535 | ₩270,799 | ₩271,880 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,036 | ₩270,799 | ₩264,700 | ₩270,145 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,846 | ₩268,130 | ₩263,592 | ₩267,863 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,941 | ₩266,114 | ₩261,216 | ₩264,580 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,190 | ₩276,632 | ₩265,113 | ₩265,300 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,466 | ₩272,081 | ₩268,690 | ₩271,120 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,226 | ₩273,389 | ₩268,410 | ₩270,626 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,683 | ₩275,925 | ₩270,386 | ₩272,027 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩271,013 | ₩276,045 | ₩269,344 | ₩274,870 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,715 | ₩280,409 | ₩273,015 | ₩273,669 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,864 | ₩282,291 | ₩278,501 | ₩279,809 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,091 | ₩282,091 | ₩279,328 | ₩280,970 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,210 | ₩282,411 | ₩278,888 | ₩281,584 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,070 | ₩281,517 | ₩272,428 | ₩279,008 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,954 | ₩280,156 | ₩276,806 | ₩277,046 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,141 | ₩281,557 | ₩278,234 | ₩279,582 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,466 | ₩285,374 | ₩281,303 | ₩282,638 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,164 | ₩288,724 | ₩284,587 | ₩286,936 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,723 | ₩289,005 | ₩285,575 | ₩288,017 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,524 | ₩292,288 | ₩286,989 | ₩287,376 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,326 | ₩291,928 | ₩288,070 | ₩290,233 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,435 | ₩294,691 | ₩290,313 | ₩290,353 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,741 | ₩292,221 | ₩289,939 | ₩292,168 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,820 | ₩291,220 | ₩288,297 | ₩289,445 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,597 | ₩287,924 | ₩281,183 | ₩287,924 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,066 | ₩285,374 | ₩278,621 | ₩281,010 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,706 | ₩287,123 | ₩282,758 | ₩284,774 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,126 | ₩280,596 | ₩277,126 | ₩279,769 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,816 | ₩275,818 | ₩272,334 | ₩274,857 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,900 | ₩279,034 | ₩274,270 | ₩275,284 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,079 | ₩284,467 | ₩274,563 | ₩277,193 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,179 | ₩283,279 | ₩275,311 | ₩281,290 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,379 | ₩279,755 | ₩276,579 | ₩279,115 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,745 | ₩283,145 | ₩274,817 | ₩275,004 | -2.74% | 60.8만 |
|---|