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 | ₩274,258 | ₩276,167 | ₩272,202 | ₩275,874 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,173 | ₩273,885 | ₩268,331 | ₩273,511 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,660 | ₩275,660 | ₩271,161 | ₩271,802 | -1.40% | 112만 |
| 2026.10.06 | ₩276,528 | ₩278,864 | ₩274,739 | ₩278,023 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,995 | ₩277,809 | ₩274,512 | ₩276,314 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,612 | ₩280,212 | ₩275,940 | ₩277,395 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,461 | ₩278,637 | ₩275,580 | ₩277,729 | +0.46% | 91.3만 |
| 2026.09.30 | ₩280,012 | ₩280,159 | ₩276,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,581 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,132 | ₩282,896 | ₩278,343 | ₩279,411 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,989 | ₩282,989 | ₩278,690 | ₩279,358 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,738 | ₩287,194 | ₩283,229 | ₩285,432 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩284,044 | ₩287,114 | ₩282,789 | ₩284,030 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,325 | ₩289,677 | ₩284,818 | ₩285,579 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,598 | ₩290,705 | ₩282,255 | ₩285,686 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,114 | ₩289,784 | ₩285,365 | ₩288,543 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,885 | ₩285,686 | ₩282,749 | ₩285,472 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,291 | ₩290,679 | ₩284,458 | ₩285,526 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,221 | ₩290,986 | ₩285,299 | ₩287,381 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,691 | ₩290,785 | ₩283,910 | ₩285,686 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩289,063 | ₩290,291 | ₩287,568 | ₩289,384 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩294,069 | ₩295,765 | ₩291,052 | ₩292,374 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩291,066 | ₩294,710 | ₩290,305 | ₩291,453 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,527 | ₩297,580 | ₩292,748 | ₩292,961 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,878 | ₩302,266 | ₩298,074 | ₩298,408 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,824 | ₩302,066 | ₩299,596 | ₩301,185 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,477 | ₩301,946 | ₩297,407 | ₩301,679 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,226 | ₩302,547 | ₩297,527 | ₩298,194 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,294 | ₩306,738 | ₩300,210 | ₩300,985 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,140 | ₩309,008 | ₩303,882 | ₩304,843 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩314,041 | ₩314,067 | ₩309,302 | ₩310,810 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,589 | ₩315,976 | ₩311,291 | ₩312,732 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,347 | ₩317,084 | ₩313,320 | ₩315,563 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,440 | ₩315,029 | ₩311,317 | ₩312,786 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,963 | ₩315,963 | ₩310,957 | ₩311,584 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩319,060 | ₩319,381 | ₩316,404 | ₩316,844 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,416 | ₩326,416 | ₩316,751 | ₩317,138 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,603 | ₩337,603 | ₩328,165 | ₩328,605 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,412 | ₩337,109 | ₩333,024 | ₩336,629 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,883 | ₩338,991 | ₩335,173 | ₩335,347 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,145 | ₩338,097 | ₩334,145 | ₩338,044 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩336,081 | ₩336,548 | ₩331,262 | ₩333,331 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,722 | ₩337,443 | ₩333,264 | ₩335,908 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,747 | ₩338,217 | ₩334,533 | ₩336,281 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,828 | ₩338,257 | ₩334,453 | ₩335,254 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,240 | ₩336,001 | ₩330,127 | ₩334,746 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,551 | ₩342,556 | ₩332,450 | ₩333,732 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,415 | ₩338,591 | ₩334,386 | ₩336,789 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,395 | ₩335,534 | ₩328,405 | ₩334,613 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,985 | ₩329,033 | ₩321,049 | ₩328,512 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,486 | ₩321,196 | ₩314,882 | ₩319,941 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,948 | ₩317,899 | ₩309,862 | ₩317,899 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,137 | ₩327,137 | ₩314,815 | ₩315,402 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,230 | ₩328,085 | ₩322,291 | ₩327,043 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,626 | ₩328,939 | ₩322,638 | ₩325,615 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩319,060 | ₩323,693 | ₩318,900 | ₩320,582 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,343 | ₩320,902 | ₩310,343 | ₩318,032 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,687 | ₩311,237 | ₩307,806 | ₩308,527 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,218 | ₩309,822 | ₩302,506 | ₩306,698 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩310,062 | ₩312,572 | ₩305,443 | ₩306,071 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,965 | ₩313,827 | ₩306,204 | ₩308,020 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,293 | ₩313,547 | ₩305,857 | ₩308,234 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,429 | ₩316,737 | ₩311,931 | ₩315,616 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,735 | ₩318,433 | ₩313,694 | ₩314,081 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,753 | ₩318,753 | ₩312,746 | ₩313,787 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,701 | ₩320,008 | ₩314,588 | ₩319,140 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,210 | ₩321,343 | ₩319,060 | ₩319,888 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,787 | ₩324,787 | ₩318,740 | ₩319,901 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,880 | ₩335,734 | ₩325,468 | ₩327,217 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,490 | ₩335,093 | ₩331,329 | ₩334,786 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,939 | ₩334,426 | ₩327,844 | ₩331,329 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,667 | ₩328,592 | ₩323,586 | ₩325,548 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,568 | ₩324,213 | ₩319,568 | ₩323,626 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,126 | ₩321,276 | ₩317,739 | ₩319,234 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,150 | ₩319,915 | ₩314,228 | ₩316,097 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,138 | ₩323,052 | ₩315,429 | ₩316,898 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,521 | ₩318,686 | ₩314,521 | ₩315,309 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,264 | ₩316,804 | ₩310,143 | ₩314,962 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,767 | ₩319,060 | ₩313,253 | ₩314,401 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩327,017 | ₩328,405 | ₩317,819 | ₩319,047 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,661 | ₩327,738 | ₩318,860 | ₩324,120 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,470 | ₩321,276 | ₩316,470 | ₩319,754 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩316,070 | ₩319,234 | ₩316,070 | ₩316,924 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,430 | ₩317,071 | ₩310,343 | ₩312,105 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,547 | ₩315,109 | ₩302,320 | ₩315,109 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,965 | ₩307,793 | ₩299,957 | ₩300,197 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,949 | ₩309,502 | ₩299,703 | ₩307,646 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,633 | ₩308,420 | ₩302,053 | ₩303,388 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,579 | ₩310,583 | ₩304,189 | ₩306,311 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,653 | ₩310,022 | ₩302,159 | ₩309,141 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,732 | ₩304,242 | ₩300,170 | ₩300,224 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩307,005 | ₩308,287 | ₩303,721 | ₩304,816 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,502 | ₩311,037 | ₩303,935 | ₩306,925 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,973 | ₩314,962 | ₩308,354 | ₩314,308 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,594 | ₩315,242 | ₩308,033 | ₩314,481 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,619 | ₩308,754 | ₩304,055 | ₩307,686 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,335 | ₩307,019 | ₩303,855 | ₩306,365 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,371 | ₩302,026 | ₩299,249 | ₩300,864 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,631 | ₩299,036 | ₩293,842 | ₩297,901 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,734 | ₩298,568 | ₩291,413 | ₩298,074 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,227 | ₩293,669 | ₩289,010 | ₩291,453 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,973 | ₩294,790 | ₩290,665 | ₩294,003 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,966 | ₩296,966 | ₩289,263 | ₩290,051 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,320 | ₩302,894 | ₩297,968 | ₩299,650 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,371 | ₩302,640 | ₩295,751 | ₩301,318 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,985 | ₩301,732 | ₩296,819 | ₩300,891 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,355 | ₩303,388 | ₩296,205 | ₩301,692 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,903 | ₩299,903 | ₩297,353 | ₩298,355 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,704 | ₩302,186 | ₩295,565 | ₩297,046 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,736 | ₩299,623 | ₩293,442 | ₩298,261 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,476 | ₩289,691 | ₩286,260 | ₩287,515 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,369 | ₩291,346 | ₩286,086 | ₩286,126 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,415 | ₩293,415 | ₩288,716 | ₩288,716 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,699 | ₩292,361 | ₩285,632 | ₩291,773 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,384 | ₩289,691 | ₩282,775 | ₩284,538 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,169 | ₩289,250 | ₩284,805 | ₩288,636 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,248 | ₩290,358 | ₩286,740 | ₩288,409 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩292,027 | ₩292,027 | ₩285,833 | ₩288,089 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,294 | ₩294,643 | ₩286,687 | ₩292,507 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,758 | ₩301,185 | ₩289,771 | ₩292,561 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,659 | ₩308,100 | ₩296,699 | ₩297,821 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,355 | ₩310,757 | ₩307,926 | ₩309,515 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,450 | ₩315,910 | ₩309,368 | ₩309,635 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,639 | ₩313,573 | ₩304,682 | ₩305,750 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,109 | ₩315,389 | ₩309,742 | ₩312,385 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,345 | ₩315,936 | ₩312,092 | ₩314,294 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩305,070 | ₩311,144 | ₩305,070 | ₩310,797 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,502 | ₩309,502 | ₩303,681 | ₩306,565 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,274 | ₩312,906 | ₩308,087 | ₩309,395 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,447 | ₩311,331 | ₩307,713 | ₩309,942 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩299,036 | ₩299,156 | ₩295,538 | ₩298,101 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,873 | ₩300,811 | ₩295,298 | ₩300,637 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,336 | ₩300,397 | ₩292,307 | ₩296,245 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩296,032 | ₩301,465 | ₩296,018 | ₩298,555 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,098 | ₩293,122 | ₩283,697 | ₩292,027 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,145 | ₩291,693 | ₩279,425 | ₩281,400 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,321 | ₩292,801 | ₩287,782 | ₩288,409 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,835 | ₩299,089 | ₩292,828 | ₩293,856 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,464 | ₩302,747 | ₩300,023 | ₩301,519 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,244 | ₩298,515 | ₩293,308 | ₩297,220 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩302,026 | ₩304,723 | ₩298,008 | ₩298,168 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩303,040 | ₩304,309 | ₩294,123 | ₩297,113 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩306,004 | ₩306,004 | ₩298,488 | ₩303,468 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,822 | ₩312,385 | ₩308,647 | ₩308,954 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,584 | ₩312,385 | ₩307,219 | ₩310,917 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,541 | ₩312,265 | ₩308,514 | ₩310,797 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,636 | ₩312,572 | ₩303,748 | ₩306,164 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,950 | ₩316,110 | ₩307,940 | ₩309,035 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,379 | ₩320,609 | ₩315,843 | ₩318,633 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,517 | ₩324,227 | ₩319,594 | ₩320,021 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,677 | ₩323,546 | ₩316,150 | ₩323,052 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,139 | ₩324,347 | ₩316,404 | ₩323,332 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,564 | ₩329,246 | ₩315,242 | ₩320,449 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,125 | ₩330,034 | ₩323,839 | ₩329,700 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩332,050 | ₩332,370 | ₩321,824 | ₩327,043 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,848 | ₩334,613 | ₩328,245 | ₩334,519 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,250 | ₩325,722 | ₩321,143 | ₩325,361 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,690 | ₩324,160 | ₩317,819 | ₩324,160 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,937 | ₩327,057 | ₩318,046 | ₩322,024 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,730 | ₩325,121 | ₩316,030 | ₩324,547 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,920 | ₩324,774 | ₩321,210 | ₩322,077 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,122 | ₩328,699 | ₩323,559 | ₩325,268 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,716 | ₩326,403 | ₩319,260 | ₩325,054 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,648 | ₩322,157 | ₩318,913 | ₩320,822 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,280 | ₩320,262 | ₩312,385 | ₩317,952 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,531 | ₩318,046 | ₩311,531 | ₩313,547 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,304 | ₩316,590 | ₩309,689 | ₩310,423 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩313,093 | ₩313,854 | ₩307,032 | ₩308,314 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩314,001 | ₩314,134 | ₩310,730 | ₩311,331 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,279 | ₩315,629 | ₩312,279 | ₩313,507 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,909 | ₩313,200 | ₩304,909 | ₩312,292 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩301,011 | ₩306,845 | ₩300,371 | ₩301,946 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,228 | ₩314,228 | ₩299,289 | ₩304,375 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,291 | ₩313,186 | ₩307,259 | ₩313,039 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,380 | ₩309,555 | ₩305,443 | ₩308,594 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,434 | ₩312,732 | ₩306,992 | ₩310,223 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,654 | ₩316,203 | ₩308,567 | ₩310,757 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,709 | ₩315,709 | ₩310,423 | ₩311,971 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,799 | ₩316,804 | ₩311,237 | ₩316,417 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,160 | ₩313,987 | ₩310,516 | ₩311,558 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,790 | ₩317,178 | ₩312,385 | ₩313,814 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩319,020 | ₩319,835 | ₩314,067 | ₩314,815 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,781 | ₩321,210 | ₩315,162 | ₩320,756 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,491 | ₩325,949 | ₩316,898 | ₩317,592 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,332 | ₩326,750 | ₩322,558 | ₩325,428 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩320,075 | ₩322,638 | ₩318,139 | ₩322,011 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,577 | ₩319,274 | ₩313,694 | ₩319,274 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,741 | ₩319,835 | ₩316,030 | ₩317,111 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩312,065 | ₩315,816 | ₩311,798 | ₩315,790 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,377 | ₩311,357 | ₩305,270 | ₩311,010 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,196 | ₩314,975 | ₩300,517 | ₩303,614 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,741 | ₩310,436 | ₩301,999 | ₩302,253 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,854 | ₩308,207 | ₩302,199 | ₩307,326 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,181 | ₩303,067 | ₩297,474 | ₩302,346 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,715 | ₩296,379 | ₩285,165 | ₩296,379 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,838 | ₩289,891 | ₩285,993 | ₩286,607 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩291,092 | ₩291,092 | ₩288,649 | ₩288,810 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,358 | ₩291,159 | ₩289,477 | ₩289,691 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,190 | ₩294,203 | ₩290,719 | ₩291,119 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,802 | ₩294,603 | ₩293,015 | ₩293,963 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,361 | ₩294,910 | ₩292,267 | ₩293,282 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,688 | ₩293,362 | ₩286,887 | ₩292,841 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,278 | ₩286,567 | ₩279,131 | ₩285,566 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,660 | ₩279,665 | ₩275,660 | ₩278,010 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,768 | ₩279,251 | ₩273,124 | ₩273,404 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,570 | ₩279,905 | ₩276,207 | ₩277,609 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,987 | ₩282,308 | ₩279,264 | ₩279,865 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩279,024 | ₩282,215 | ₩277,849 | ₩279,558 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,830 | ₩278,864 | ₩271,602 | ₩278,036 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,507 | ₩274,832 | ₩269,479 | ₩272,923 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,763 | ₩275,340 | ₩270,240 | ₩270,507 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,841 | ₩273,043 | ₩270,333 | ₩272,803 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,564 | ₩273,564 | ₩268,064 | ₩270,213 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,666 | ₩273,858 | ₩269,079 | ₩273,230 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,798 | ₩269,332 | ₩266,248 | ₩269,159 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,144 | ₩269,706 | ₩267,623 | ₩268,745 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,388 | ₩271,789 | ₩265,848 | ₩265,981 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,563 | ₩273,911 | ₩271,722 | ₩273,804 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,934 | ₩273,591 | ₩270,854 | ₩271,935 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,091 | ₩270,854 | ₩264,753 | ₩270,200 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,900 | ₩268,184 | ₩263,645 | ₩267,917 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,995 | ₩266,168 | ₩261,269 | ₩264,633 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,246 | ₩276,688 | ₩265,167 | ₩265,354 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,520 | ₩272,136 | ₩268,745 | ₩271,174 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,281 | ₩273,444 | ₩268,464 | ₩270,681 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,739 | ₩275,980 | ₩270,440 | ₩272,082 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩271,068 | ₩276,101 | ₩269,399 | ₩274,926 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,772 | ₩280,466 | ₩273,070 | ₩273,724 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,921 | ₩282,348 | ₩278,557 | ₩279,865 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,148 | ₩282,148 | ₩279,385 | ₩281,027 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,267 | ₩282,468 | ₩278,944 | ₩281,641 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,126 | ₩281,574 | ₩272,483 | ₩279,064 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩279,011 | ₩280,212 | ₩276,862 | ₩277,102 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,198 | ₩281,614 | ₩278,290 | ₩279,638 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,523 | ₩285,432 | ₩281,360 | ₩282,695 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,222 | ₩288,783 | ₩284,644 | ₩286,994 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,782 | ₩289,063 | ₩285,632 | ₩288,075 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,583 | ₩292,347 | ₩287,047 | ₩287,435 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,385 | ₩291,987 | ₩288,129 | ₩290,291 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,494 | ₩294,750 | ₩290,371 | ₩290,412 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,800 | ₩292,281 | ₩289,998 | ₩292,227 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,879 | ₩291,279 | ₩288,356 | ₩289,504 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,654 | ₩287,982 | ₩281,240 | ₩287,982 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,124 | ₩285,432 | ₩278,677 | ₩281,067 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,763 | ₩287,181 | ₩282,816 | ₩284,831 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,182 | ₩280,653 | ₩277,182 | ₩279,825 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,871 | ₩275,874 | ₩272,389 | ₩274,912 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,956 | ₩279,091 | ₩274,325 | ₩275,340 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,136 | ₩284,524 | ₩274,619 | ₩277,249 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,235 | ₩283,336 | ₩275,366 | ₩281,347 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,436 | ₩279,812 | ₩276,635 | ₩279,171 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,802 | ₩283,203 | ₩274,872 | ₩275,059 | -2.74% | 60.8만 |
|---|