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 | ₩274,168 | ₩276,076 | ₩272,113 | ₩275,783 | +0.59% | 47.1만 |
| 2026.10.08 | ₩270,084 | ₩273,794 | ₩268,243 | ₩273,421 | +1.24% | 106.2만 |
| 2026.10.07 | ₩275,569 | ₩275,569 | ₩271,072 | ₩271,712 | -1.40% | 112만 |
| 2026.10.06 | ₩276,437 | ₩278,772 | ₩274,648 | ₩277,931 | +0.54% | 63.2만 |
| 2026.10.05 | ₩276,904 | ₩277,718 | ₩274,421 | ₩276,223 | -0.25% | 76.5만 |
| 2026.10.02 | ₩279,519 | ₩280,120 | ₩275,849 | ₩277,304 | -0.79% | 88.3만 |
| 2026.10.01 | ₩276,370 | ₩278,545 | ₩275,489 | ₩277,638 | +0.46% | 91.3만 |
| 2026.09.30 | ₩279,920 | ₩280,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,490 |
| -1.23% |
| 73.5만 |
| 2026.09.29 | ₩280,040 | ₩282,802 | ₩278,252 | ₩279,319 | -0.26% | 84.7만 |
|---|
| 2026.09.28 | ₩282,896 | ₩282,896 | ₩278,599 | ₩279,266 | -1.28% | 85만 |
|---|
| 2026.09.25 | ₩284,644 | ₩287,100 | ₩283,136 | ₩285,338 | +0.24% | 60만 |
|---|
| 2026.09.24 | ₩283,950 | ₩287,020 | ₩282,696 | ₩283,937 | -0.00% | 67.6만 |
|---|
| 2026.09.23 | ₩285,231 | ₩289,582 | ₩284,724 | ₩285,485 | +0.09% | 85.7만 |
|---|
| 2026.09.22 | ₩290,503 | ₩290,609 | ₩282,162 | ₩285,592 | -1.69% | 119.5만 |
|---|
| 2026.09.21 | ₩287,020 | ₩289,689 | ₩285,271 | ₩288,447 | +0.50% | 65.8만 |
|---|
| 2026.09.18 | ₩284,791 | ₩285,592 | ₩282,656 | ₩285,378 | +0.21% | 126.7만 |
|---|
| 2026.09.17 | ₩290,196 | ₩290,583 | ₩284,364 | ₩285,431 | -1.64% | 104.8만 |
|---|
| 2026.09.16 | ₩287,126 | ₩290,890 | ₩285,205 | ₩287,286 | +0.06% | 83.9만 |
|---|
| 2026.09.15 | ₩289,595 | ₩290,690 | ₩283,817 | ₩285,592 | -1.38% | 119.2만 |
|---|
| 2026.09.14 | ₩288,968 | ₩290,196 | ₩287,473 | ₩289,288 | +0.11% | 106.9만 |
|---|
| 2026.09.11 | ₩293,972 | ₩295,667 | ₩290,956 | ₩292,278 | -0.58% | 63.2만 |
|---|
| 2026.09.10 | ₩290,970 | ₩294,613 | ₩290,209 | ₩291,357 | +0.13% | 86.9만 |
|---|
| 2026.09.09 | ₩297,429 | ₩297,482 | ₩292,651 | ₩292,865 | -1.53% | 96.8만 |
|---|
| 2026.09.08 | ₩300,779 | ₩302,167 | ₩297,976 | ₩298,310 | -0.82% | 47.1만 |
|---|
| 2026.09.04 | ₩300,725 | ₩301,966 | ₩299,497 | ₩301,086 | +0.12% | 56.5만 |
|---|
| 2026.09.03 | ₩300,378 | ₩301,846 | ₩297,309 | ₩301,579 | +0.40% | 38.6만 |
|---|
| 2026.09.02 | ₩302,127 | ₩302,447 | ₩297,429 | ₩298,096 | -1.33% | 79.7만 |
|---|
| 2026.09.01 | ₩303,194 | ₩306,637 | ₩300,111 | ₩300,885 | -0.76% | 102.2만 |
|---|
| 2026.08.31 | ₩308,039 | ₩308,906 | ₩303,781 | ₩304,742 | -1.07% | 61.3만 |
|---|
| 2026.08.28 | ₩313,937 | ₩313,964 | ₩309,200 | ₩310,708 | -1.03% | 66.7만 |
|---|
| 2026.08.27 | ₩315,485 | ₩315,872 | ₩311,188 | ₩312,629 | -0.91% | 67.6만 |
|---|
| 2026.08.26 | ₩313,243 | ₩316,980 | ₩313,217 | ₩315,459 | +0.71% | 52.5만 |
|---|
| 2026.08.25 | ₩313,337 | ₩314,925 | ₩311,215 | ₩312,683 | -0.21% | 54.7만 |
|---|
| 2026.08.24 | ₩315,859 | ₩315,859 | ₩310,854 | ₩311,482 | -1.39% | 80.6만 |
|---|
| 2026.08.21 | ₩318,955 | ₩319,275 | ₩316,299 | ₩316,740 | -0.69% | 54.4만 |
|---|
| 2026.08.20 | ₩326,308 | ₩326,308 | ₩316,646 | ₩317,033 | -2.84% | 76.8만 |
|---|
| 2026.08.19 | ₩337,492 | ₩337,492 | ₩328,057 | ₩328,497 | -2.67% | 56.4만 |
|---|
| 2026.08.18 | ₩334,302 | ₩336,998 | ₩332,914 | ₩336,518 | +0.66% | 42.1만 |
|---|
| 2026.08.17 | ₩337,772 | ₩338,880 | ₩335,063 | ₩335,236 | -0.75% | 40.7만 |
|---|
| 2026.08.14 | ₩334,035 | ₩337,986 | ₩334,035 | ₩337,932 | +1.17% | 41.1만 |
|---|
| 2026.08.13 | ₩335,970 | ₩336,438 | ₩331,153 | ₩333,221 | -0.82% | 41.4만 |
|---|
| 2026.08.12 | ₩336,611 | ₩337,332 | ₩333,155 | ₩335,797 | -0.24% | 35.2만 |
|---|
| 2026.08.11 | ₩335,637 | ₩338,106 | ₩334,422 | ₩336,171 | +0.16% | 37.2만 |
|---|
| 2026.08.10 | ₩335,717 | ₩338,146 | ₩334,342 | ₩335,143 | -0.17% | 48.5만 |
|---|
| 2026.08.07 | ₩335,130 | ₩335,890 | ₩330,018 | ₩334,636 | -0.15% | 40.8만 |
|---|
| 2026.08.06 | ₩338,439 | ₩342,443 | ₩332,340 | ₩333,622 | -1.42% | 111.4만 |
|---|
| 2026.08.05 | ₩336,304 | ₩338,479 | ₩334,276 | ₩336,678 | +0.11% | 74.1만 |
|---|
| 2026.08.04 | ₩331,286 | ₩335,423 | ₩328,297 | ₩334,502 | +0.97% | 55.6만 |
|---|
| 2026.08.03 | ₩322,879 | ₩328,924 | ₩320,944 | ₩328,404 | +1.71% | 58.2만 |
|---|
| 2026.07.31 | ₩318,381 | ₩321,090 | ₩314,778 | ₩319,836 | +0.46% | 41.2만 |
|---|
| 2026.07.30 | ₩314,845 | ₩317,794 | ₩309,760 | ₩317,794 | +0.94% | 102.3만 |
|---|
| 2026.07.29 | ₩327,029 | ₩327,029 | ₩314,711 | ₩315,298 | -3.59% | 91.8만 |
|---|
| 2026.07.28 | ₩327,122 | ₩327,977 | ₩322,185 | ₩326,936 | -0.06% | 64만 |
|---|
| 2026.07.27 | ₩323,519 | ₩328,831 | ₩322,532 | ₩325,508 | +0.61% | 91.9만 |
|---|
| 2026.07.24 | ₩318,955 | ₩323,586 | ₩318,795 | ₩320,476 | +0.48% | 103.8만 |
|---|
| 2026.07.23 | ₩310,241 | ₩320,797 | ₩310,241 | ₩317,927 | +2.48% | 80.2만 |
|---|
| 2026.07.22 | ₩308,586 | ₩311,135 | ₩307,705 | ₩308,426 | -0.05% | 39.6만 |
|---|
| 2026.07.21 | ₩306,117 | ₩309,720 | ₩302,407 | ₩306,597 | +0.16% | 47.6만 |
|---|
| 2026.07.20 | ₩309,960 | ₩312,469 | ₩305,343 | ₩305,970 | -1.29% | 77.3만 |
|---|
| 2026.07.17 | ₩306,864 | ₩313,724 | ₩306,103 | ₩307,918 | +0.34% | 72.5만 |
|---|
| 2026.07.16 | ₩313,190 | ₩313,443 | ₩305,756 | ₩308,132 | -1.61% | 65.2만 |
|---|
| 2026.07.15 | ₩315,325 | ₩316,633 | ₩311,829 | ₩315,512 | +0.06% | 52.9만 |
|---|
| 2026.07.14 | ₩314,631 | ₩318,328 | ₩313,590 | ₩313,977 | -0.21% | 44.5만 |
|---|
| 2026.07.13 | ₩318,648 | ₩318,648 | ₩312,643 | ₩313,684 | -1.56% | 57.4만 |
|---|
| 2026.07.10 | ₩319,596 | ₩319,903 | ₩314,484 | ₩319,035 | -0.18% | 49.6만 |
|---|
| 2026.07.09 | ₩321,104 | ₩321,237 | ₩318,955 | ₩319,782 | -0.41% | 42.4만 |
|---|
| 2026.07.08 | ₩324,680 | ₩324,680 | ₩318,635 | ₩319,796 | -1.50% | 75.9만 |
|---|
| 2026.07.07 | ₩334,769 | ₩335,623 | ₩325,361 | ₩327,109 | -2.29% | 57.9만 |
|---|
| 2026.07.06 | ₩332,381 | ₩334,983 | ₩331,219 | ₩334,676 | +0.69% | 106.4만 |
|---|
| 2026.07.02 | ₩328,831 | ₩334,316 | ₩327,736 | ₩331,219 | +0.73% | 73.1만 |
|---|
| 2026.07.01 | ₩324,560 | ₩328,484 | ₩323,479 | ₩325,441 | +0.27% | 85.8만 |
|---|
| 2026.06.30 | ₩319,462 | ₩324,106 | ₩319,462 | ₩323,519 | +1.27% | 64.3만 |
|---|
| 2026.06.29 | ₩318,021 | ₩321,170 | ₩317,634 | ₩319,129 | +0.35% | 52.8만 |
|---|
| 2026.06.26 | ₩316,046 | ₩319,809 | ₩314,124 | ₩315,992 | -0.02% | 52.4만 |
|---|
| 2026.06.25 | ₩317,033 | ₩322,945 | ₩315,325 | ₩316,793 | -0.08% | 78.6만 |
|---|
| 2026.06.24 | ₩314,418 | ₩318,581 | ₩314,418 | ₩315,205 | +0.25% | 84만 |
|---|
| 2026.06.23 | ₩311,161 | ₩316,700 | ₩310,040 | ₩314,858 | +1.19% | 55.4만 |
|---|
| 2026.06.22 | ₩318,661 | ₩318,955 | ₩313,150 | ₩314,298 | -1.37% | 104.7만 |
|---|
| 2026.06.18 | ₩326,909 | ₩328,297 | ₩317,714 | ₩318,942 | -2.44% | 92.1만 |
|---|
| 2026.06.17 | ₩319,556 | ₩327,630 | ₩318,755 | ₩324,013 | +1.39% | 73.4만 |
|---|
| 2026.06.16 | ₩316,366 | ₩321,170 | ₩316,366 | ₩319,649 | +1.04% | 65.2만 |
|---|
| 2026.06.15 | ₩315,966 | ₩319,129 | ₩315,966 | ₩316,820 | +0.27% | 69.8만 |
|---|
| 2026.06.12 | ₩316,326 | ₩316,967 | ₩310,241 | ₩312,002 | -1.37% | 64.9만 |
|---|
| 2026.06.11 | ₩302,447 | ₩315,005 | ₩302,220 | ₩315,005 | +4.15% | 108만 |
|---|
| 2026.06.10 | ₩306,864 | ₩307,692 | ₩299,858 | ₩300,098 | -2.20% | 65.1만 |
|---|
| 2026.06.09 | ₩304,849 | ₩309,400 | ₩299,604 | ₩307,545 | +0.88% | 86.6만 |
|---|
| 2026.06.08 | ₩307,531 | ₩308,319 | ₩301,953 | ₩303,288 | -1.38% | 72.2만 |
|---|
| 2026.06.05 | ₩307,478 | ₩310,481 | ₩304,088 | ₩306,210 | -0.41% | 101.8만 |
|---|
| 2026.06.04 | ₩302,554 | ₩309,920 | ₩302,060 | ₩309,039 | +2.14% | 102.3만 |
|---|
| 2026.06.03 | ₩301,633 | ₩304,142 | ₩300,071 | ₩300,125 | -0.50% | 94.1만 |
|---|
| 2026.06.02 | ₩306,904 | ₩308,185 | ₩303,621 | ₩304,716 | -0.71% | 97.4만 |
|---|
| 2026.06.01 | ₩309,400 | ₩310,934 | ₩303,835 | ₩306,824 | -0.83% | 99.3만 |
|---|
| 2026.05.29 | ₩312,870 | ₩314,858 | ₩308,252 | ₩314,204 | +0.43% | 142.8만 |
|---|
| 2026.05.28 | ₩308,492 | ₩315,138 | ₩307,932 | ₩314,378 | +1.91% | 110.7만 |
|---|
| 2026.05.27 | ₩307,518 | ₩308,652 | ₩303,955 | ₩307,585 | +0.02% | 115.1만 |
|---|
| 2026.05.26 | ₩304,235 | ₩306,918 | ₩303,755 | ₩306,264 | +0.67% | 106.2만 |
|---|
| 2026.05.22 | ₩300,272 | ₩301,926 | ₩299,150 | ₩300,765 | +0.16% | 46만 |
|---|
| 2026.05.21 | ₩295,534 | ₩298,937 | ₩293,746 | ₩297,803 | +0.77% | 48.6만 |
|---|
| 2026.05.20 | ₩292,638 | ₩298,470 | ₩291,317 | ₩297,976 | +1.82% | 88.1만 |
|---|
| 2026.05.19 | ₩292,131 | ₩293,572 | ₩288,915 | ₩291,357 | -0.26% | 98.8만 |
|---|
| 2026.05.18 | ₩291,877 | ₩294,693 | ₩290,569 | ₩293,906 | +0.69% | 82.1만 |
|---|
| 2026.05.15 | ₩296,868 | ₩296,868 | ₩289,168 | ₩289,956 | -2.33% | 73.4만 |
|---|
| 2026.05.14 | ₩302,220 | ₩302,794 | ₩297,869 | ₩299,551 | -0.88% | 61.4만 |
|---|
| 2026.05.13 | ₩300,272 | ₩302,540 | ₩295,654 | ₩301,219 | +0.32% | 47.5만 |
|---|
| 2026.05.12 | ₩300,885 | ₩301,633 | ₩296,722 | ₩300,792 | -0.03% | 66.1만 |
|---|
| 2026.05.11 | ₩298,256 | ₩303,288 | ₩296,108 | ₩301,593 | +1.12% | 81.1만 |
|---|
| 2026.05.08 | ₩299,804 | ₩299,804 | ₩297,255 | ₩298,256 | -0.52% | 71만 |
|---|
| 2026.05.07 | ₩300,605 | ₩302,086 | ₩295,467 | ₩296,948 | -1.22% | 77.4만 |
|---|
| 2026.05.06 | ₩293,639 | ₩299,524 | ₩293,345 | ₩298,163 | +1.54% | 112.6만 |
|---|
| 2026.05.05 | ₩288,381 | ₩289,595 | ₩286,165 | ₩287,420 | -0.33% | 81.4만 |
|---|
| 2026.05.04 | ₩288,274 | ₩291,250 | ₩285,992 | ₩286,032 | -0.78% | 110만 |
|---|
| 2026.05.01 | ₩293,319 | ₩293,319 | ₩288,621 | ₩288,621 | -1.60% | 102.6만 |
|---|
| 2026.04.30 | ₩285,605 | ₩292,264 | ₩285,538 | ₩291,677 | +2.13% | 90.1만 |
|---|
| 2026.04.29 | ₩289,288 | ₩289,595 | ₩282,682 | ₩284,444 | -1.67% | 163.7만 |
|---|
| 2026.04.28 | ₩288,074 | ₩289,155 | ₩284,711 | ₩288,541 | +0.16% | 115.8만 |
|---|
| 2026.04.27 | ₩287,153 | ₩290,262 | ₩286,646 | ₩288,314 | +0.40% | 69.3만 |
|---|
| 2026.04.24 | ₩291,931 | ₩291,931 | ₩285,738 | ₩287,994 | -1.35% | 143.5만 |
|---|
| 2026.04.23 | ₩292,198 | ₩294,546 | ₩286,592 | ₩292,411 | +0.07% | 138.7만 |
|---|
| 2026.04.22 | ₩300,659 | ₩301,086 | ₩289,675 | ₩292,464 | -2.73% | 191.7만 |
|---|
| 2026.04.21 | ₩307,558 | ₩307,998 | ₩296,602 | ₩297,723 | -3.20% | 95.5만 |
|---|
| 2026.04.20 | ₩309,253 | ₩310,654 | ₩307,825 | ₩309,413 | +0.05% | 39.3만 |
|---|
| 2026.04.17 | ₩310,347 | ₩315,806 | ₩309,266 | ₩309,533 | -0.26% | 116.2만 |
|---|
| 2026.04.16 | ₩312,536 | ₩313,470 | ₩304,582 | ₩305,650 | -2.20% | 66.4만 |
|---|
| 2026.04.15 | ₩315,005 | ₩315,285 | ₩309,640 | ₩312,282 | -0.86% | 61.7만 |
|---|
| 2026.04.14 | ₩312,242 | ₩315,832 | ₩311,989 | ₩314,191 | +0.62% | 62.2만 |
|---|
| 2026.04.13 | ₩304,969 | ₩311,041 | ₩304,969 | ₩310,694 | +1.88% | 65.1만 |
|---|
| 2026.04.10 | ₩309,400 | ₩309,400 | ₩303,581 | ₩306,464 | -0.95% | 44.8만 |
|---|
| 2026.04.09 | ₩308,172 | ₩312,803 | ₩307,985 | ₩309,293 | +0.36% | 65.1만 |
|---|
| 2026.04.08 | ₩308,345 | ₩311,228 | ₩307,611 | ₩309,840 | +0.48% | 69.2만 |
|---|
| 2026.04.07 | ₩298,937 | ₩299,057 | ₩295,440 | ₩298,003 | -0.31% | 59.3만 |
|---|
| 2026.04.06 | ₩296,775 | ₩300,712 | ₩295,200 | ₩300,538 | +1.27% | 78.8만 |
|---|
| 2026.04.02 | ₩294,239 | ₩300,298 | ₩292,211 | ₩296,148 | +0.65% | 80.1만 |
|---|
| 2026.04.01 | ₩295,934 | ₩301,366 | ₩295,921 | ₩298,457 | +0.85% | 136.8만 |
|---|
| 2026.03.31 | ₩285,004 | ₩293,025 | ₩283,603 | ₩291,931 | +2.43% | 82.8만 |
|---|
| 2026.03.30 | ₩290,049 | ₩291,597 | ₩279,333 | ₩281,308 | -3.01% | 147.9만 |
|---|
| 2026.03.27 | ₩292,224 | ₩292,705 | ₩287,687 | ₩288,314 | -1.34% | 71.8만 |
|---|
| 2026.03.26 | ₩298,737 | ₩298,990 | ₩292,731 | ₩293,759 | -1.67% | 121.3만 |
|---|
| 2026.03.25 | ₩300,365 | ₩302,647 | ₩299,925 | ₩301,419 | +0.35% | 135.1만 |
|---|
| 2026.03.24 | ₩295,147 | ₩298,416 | ₩293,212 | ₩297,122 | +0.67% | 140.8만 |
|---|
| 2026.03.23 | ₩301,926 | ₩304,622 | ₩297,909 | ₩298,070 | -1.28% | 112.6만 |
|---|
| 2026.03.20 | ₩302,941 | ₩304,208 | ₩294,026 | ₩297,015 | -1.96% | 119.4만 |
|---|
| 2026.03.19 | ₩305,903 | ₩305,903 | ₩298,390 | ₩303,368 | -0.83% | 132만 |
|---|
| 2026.03.18 | ₩309,720 | ₩312,282 | ₩308,546 | ₩308,853 | -0.28% | 69.4만 |
|---|
| 2026.03.17 | ₩311,482 | ₩312,282 | ₩307,118 | ₩310,814 | -0.21% | 81.6만 |
|---|
| 2026.03.16 | ₩308,439 | ₩312,162 | ₩308,412 | ₩310,694 | +0.73% | 161.4만 |
|---|
| 2026.03.13 | ₩310,534 | ₩312,469 | ₩303,648 | ₩306,063 | -1.44% | 175만 |
|---|
| 2026.03.12 | ₩315,846 | ₩316,006 | ₩307,838 | ₩308,933 | -2.19% | 1012.6만 |
|---|
| 2026.03.11 | ₩318,274 | ₩320,503 | ₩315,739 | ₩318,528 | +0.08% | 78만 |
|---|
| 2026.03.10 | ₩321,411 | ₩324,120 | ₩319,489 | ₩319,916 | -0.47% | 90.7만 |
|---|
| 2026.03.09 | ₩321,571 | ₩323,439 | ₩316,046 | ₩322,945 | +0.43% | 129.2만 |
|---|
| 2026.03.06 | ₩318,034 | ₩324,240 | ₩316,299 | ₩323,226 | +1.63% | 210.1만 |
|---|
| 2026.03.05 | ₩327,456 | ₩329,138 | ₩315,138 | ₩320,343 | -2.17% | 188만 |
|---|
| 2026.03.04 | ₩328,017 | ₩329,925 | ₩323,733 | ₩329,591 | +0.48% | 169.1만 |
|---|
| 2026.03.03 | ₩331,940 | ₩332,260 | ₩321,718 | ₩326,936 | -1.51% | 211.1만 |
|---|
| 2026.03.02 | ₩330,739 | ₩334,502 | ₩328,137 | ₩334,409 | +1.11% | 269.2만 |
|---|
| 2026.02.27 | ₩321,144 | ₩325,614 | ₩321,037 | ₩325,254 | +1.28% | 85.1만 |
|---|
| 2026.02.26 | ₩321,584 | ₩324,053 | ₩317,714 | ₩324,053 | +0.77% | 69.5만 |
|---|
| 2026.02.25 | ₩326,829 | ₩326,949 | ₩317,941 | ₩321,918 | -1.50% | 68.4만 |
|---|
| 2026.02.24 | ₩321,624 | ₩325,014 | ₩315,926 | ₩324,440 | +0.88% | 68.8만 |
|---|
| 2026.02.23 | ₩323,813 | ₩324,667 | ₩321,104 | ₩321,971 | -0.57% | 80.3만 |
|---|
| 2026.02.20 | ₩326,015 | ₩328,590 | ₩323,452 | ₩325,161 | -0.26% | 89.1만 |
|---|
| 2026.02.19 | ₩320,610 | ₩326,295 | ₩319,155 | ₩324,947 | +1.35% | 92.6만 |
|---|
| 2026.02.18 | ₩319,542 | ₩322,051 | ₩318,808 | ₩320,717 | +0.37% | 87.4만 |
|---|
| 2026.02.17 | ₩313,176 | ₩320,156 | ₩312,282 | ₩317,847 | +1.49% | 74.6만 |
|---|
| 2026.02.13 | ₩311,428 | ₩317,941 | ₩311,428 | ₩313,443 | +0.65% | 76.5만 |
|---|
| 2026.02.12 | ₩311,201 | ₩316,486 | ₩309,587 | ₩310,321 | -0.28% | 87.1만 |
|---|
| 2026.02.11 | ₩312,990 | ₩313,750 | ₩306,931 | ₩308,212 | -1.53% | 55.6만 |
|---|
| 2026.02.10 | ₩313,897 | ₩314,031 | ₩310,628 | ₩311,228 | -0.85% | 68.8만 |
|---|
| 2026.02.09 | ₩312,176 | ₩315,525 | ₩312,176 | ₩313,403 | +0.39% | 97.7만 |
|---|
| 2026.02.06 | ₩304,809 | ₩313,096 | ₩304,809 | ₩312,189 | +2.42% | 83.5만 |
|---|
| 2026.02.05 | ₩300,912 | ₩306,744 | ₩300,272 | ₩301,846 | +0.31% | 112.5만 |
|---|
| 2026.02.04 | ₩314,124 | ₩314,124 | ₩299,191 | ₩304,275 | -3.14% | 178.5만 |
|---|
| 2026.02.03 | ₩311,188 | ₩313,083 | ₩307,158 | ₩312,936 | +0.56% | 94.3만 |
|---|
| 2026.02.02 | ₩308,279 | ₩309,453 | ₩305,343 | ₩308,492 | +0.07% | 86.9만 |
|---|
| 2026.01.30 | ₩308,332 | ₩312,629 | ₩306,891 | ₩310,120 | +0.58% | 54.5만 |
|---|
| 2026.01.29 | ₩313,550 | ₩316,099 | ₩308,466 | ₩310,654 | -0.92% | 109만 |
|---|
| 2026.01.28 | ₩315,605 | ₩315,605 | ₩310,321 | ₩311,869 | -1.18% | 97.6만 |
|---|
| 2026.01.27 | ₩312,696 | ₩316,700 | ₩311,135 | ₩316,313 | +1.16% | 79.9만 |
|---|
| 2026.01.26 | ₩313,056 | ₩313,884 | ₩310,414 | ₩311,455 | -0.51% | 89.5만 |
|---|
| 2026.01.23 | ₩315,685 | ₩317,073 | ₩312,282 | ₩313,710 | -0.63% | 84.4만 |
|---|
| 2026.01.22 | ₩318,915 | ₩319,729 | ₩313,964 | ₩314,711 | -1.32% | 102만 |
|---|
| 2026.01.21 | ₩319,676 | ₩321,104 | ₩315,058 | ₩320,650 | +0.30% | 123.6만 |
|---|
| 2026.01.20 | ₩322,385 | ₩325,841 | ₩316,793 | ₩317,487 | -1.52% | 146.1만 |
|---|
| 2026.01.16 | ₩323,226 | ₩326,642 | ₩322,452 | ₩325,321 | +0.65% | 103.1만 |
|---|
| 2026.01.15 | ₩319,969 | ₩322,532 | ₩318,034 | ₩321,904 | +0.60% | 110.6만 |
|---|
| 2026.01.14 | ₩316,473 | ₩319,169 | ₩313,590 | ₩319,169 | +0.85% | 106.7만 |
|---|
| 2026.01.13 | ₩319,636 | ₩319,729 | ₩315,926 | ₩317,007 | -0.82% | 116.9만 |
|---|
| 2026.01.12 | ₩311,962 | ₩315,712 | ₩311,695 | ₩315,685 | +1.19% | 108.9만 |
|---|
| 2026.01.09 | ₩305,276 | ₩311,255 | ₩305,169 | ₩310,908 | +1.84% | 120만 |
|---|
| 2026.01.08 | ₩310,094 | ₩314,871 | ₩300,418 | ₩303,514 | -2.12% | 262만 |
|---|
| 2026.01.07 | ₩308,639 | ₩310,334 | ₩301,900 | ₩302,153 | -2.10% | 198.5만 |
|---|
| 2026.01.06 | ₩302,754 | ₩308,105 | ₩302,100 | ₩307,224 | +1.48% | 136.6만 |
|---|
| 2026.01.05 | ₩298,083 | ₩302,967 | ₩297,376 | ₩302,247 | +1.40% | 121.9만 |
|---|
| 2026.01.02 | ₩287,620 | ₩296,281 | ₩285,071 | ₩296,281 | +3.01% | 83만 |
|---|
| 2025.12.31 | ₩289,742 | ₩289,795 | ₩285,898 | ₩286,512 | -1.11% | 40.7만 |
|---|
| 2025.12.30 | ₩290,996 | ₩290,996 | ₩288,554 | ₩288,714 | -0.78% | 43.1만 |
|---|
| 2025.12.29 | ₩290,262 | ₩291,063 | ₩289,382 | ₩289,595 | -0.23% | 26.8만 |
|---|
| 2025.12.26 | ₩294,093 | ₩294,106 | ₩290,623 | ₩291,023 | -1.04% | 31.9만 |
|---|
| 2025.12.24 | ₩293,706 | ₩294,506 | ₩292,918 | ₩293,866 | +0.05% | 19만 |
|---|
| 2025.12.23 | ₩292,264 | ₩294,813 | ₩292,171 | ₩293,185 | +0.32% | 70.2만 |
|---|
| 2025.12.22 | ₩287,593 | ₩293,265 | ₩286,793 | ₩292,745 | +1.79% | 76.3만 |
|---|
| 2025.12.19 | ₩279,186 | ₩286,472 | ₩279,039 | ₩285,471 | +2.25% | 68.6만 |
|---|
| 2025.12.18 | ₩275,569 | ₩279,573 | ₩275,569 | ₩277,918 | +0.85% | 40.3만 |
|---|
| 2025.12.17 | ₩276,677 | ₩279,159 | ₩273,034 | ₩273,314 | -1.22% | 59.4만 |
|---|
| 2025.12.16 | ₩278,478 | ₩279,813 | ₩276,116 | ₩277,518 | -0.35% | 53.7만 |
|---|
| 2025.12.15 | ₩280,894 | ₩282,215 | ₩279,172 | ₩279,773 | -0.40% | 35.9만 |
|---|
| 2025.12.12 | ₩278,932 | ₩282,122 | ₩277,758 | ₩279,466 | +0.19% | 75.2만 |
|---|
| 2025.12.11 | ₩272,740 | ₩278,772 | ₩271,512 | ₩277,945 | +1.91% | 50.7만 |
|---|
| 2025.12.10 | ₩270,418 | ₩274,742 | ₩269,390 | ₩272,833 | +0.89% | 50.2만 |
|---|
| 2025.12.09 | ₩272,673 | ₩275,249 | ₩270,151 | ₩270,418 | -0.83% | 40.2만 |
|---|
| 2025.12.08 | ₩270,751 | ₩272,953 | ₩270,244 | ₩272,713 | +0.72% | 53.9만 |
|---|
| 2025.12.05 | ₩273,474 | ₩273,474 | ₩267,976 | ₩270,124 | -1.22% | 52.6만 |
|---|
| 2025.12.04 | ₩269,577 | ₩273,768 | ₩268,990 | ₩273,140 | +1.32% | 51.8만 |
|---|
| 2025.12.03 | ₩268,710 | ₩269,243 | ₩266,161 | ₩269,070 | +0.13% | 43.9만 |
|---|
| 2025.12.02 | ₩268,056 | ₩269,617 | ₩267,535 | ₩268,656 | +0.22% | 88만 |
|---|
| 2025.12.01 | ₩271,299 | ₩271,699 | ₩265,760 | ₩265,894 | -1.99% | 66.9만 |
|---|
| 2025.11.28 | ₩272,473 | ₩273,821 | ₩271,632 | ₩273,714 | +0.46% | 13.6만 |
|---|
| 2025.11.26 | ₩270,845 | ₩273,501 | ₩270,765 | ₩271,846 | +0.37% | 26.5만 |
|---|
| 2025.11.25 | ₩268,002 | ₩270,765 | ₩264,666 | ₩270,111 | +0.79% | 43만 |
|---|
| 2025.11.24 | ₩264,813 | ₩268,096 | ₩263,558 | ₩267,829 | +1.14% | 38.5만 |
|---|
| 2025.11.21 | ₩265,907 | ₩266,081 | ₩261,183 | ₩264,546 | -0.51% | 79.5만 |
|---|
| 2025.11.20 | ₩275,155 | ₩276,597 | ₩265,080 | ₩265,267 | -3.59% | 73.4만 |
|---|
| 2025.11.19 | ₩270,431 | ₩272,046 | ₩268,656 | ₩271,085 | +0.24% | 44.4만 |
|---|
| 2025.11.18 | ₩271,192 | ₩273,354 | ₩268,376 | ₩270,591 | -0.22% | 59.6만 |
|---|
| 2025.11.17 | ₩274,648 | ₩275,889 | ₩270,351 | ₩271,993 | -0.97% | 37.2만 |
|---|
| 2025.11.14 | ₩270,978 | ₩276,010 | ₩269,310 | ₩274,835 | +1.42% | 47.5만 |
|---|
| 2025.11.13 | ₩279,680 | ₩280,374 | ₩272,980 | ₩273,634 | -2.16% | 61.2만 |
|---|
| 2025.11.12 | ₩281,828 | ₩282,255 | ₩278,465 | ₩279,773 | -0.73% | 45.3만 |
|---|
| 2025.11.11 | ₩282,055 | ₩282,055 | ₩279,293 | ₩280,934 | -0.40% | 37.5만 |
|---|
| 2025.11.10 | ₩281,174 | ₩282,375 | ₩278,852 | ₩281,548 | +0.13% | 40만 |
|---|
| 2025.11.07 | ₩275,035 | ₩281,481 | ₩272,393 | ₩278,972 | +1.43% | 84.5만 |
|---|
| 2025.11.06 | ₩278,919 | ₩280,120 | ₩276,770 | ₩277,010 | -0.68% | 37.5만 |
|---|
| 2025.11.05 | ₩279,106 | ₩281,521 | ₩278,198 | ₩279,546 | +0.16% | 74.5만 |
|---|
| 2025.11.04 | ₩283,430 | ₩285,338 | ₩281,268 | ₩282,602 | -0.29% | 52.2만 |
|---|
| 2025.11.03 | ₩288,127 | ₩288,688 | ₩284,551 | ₩286,899 | -0.43% | 35.6만 |
|---|
| 2025.10.31 | ₩287,687 | ₩288,968 | ₩285,538 | ₩287,980 | +0.10% | 45만 |
|---|
| 2025.10.30 | ₩288,488 | ₩292,251 | ₩286,953 | ₩287,340 | -0.40% | 50.4만 |
|---|
| 2025.10.29 | ₩290,289 | ₩291,891 | ₩288,034 | ₩290,196 | -0.03% | 60.2만 |
|---|
| 2025.10.28 | ₩292,398 | ₩294,653 | ₩290,276 | ₩290,316 | -0.71% | 47.5만 |
|---|
| 2025.10.27 | ₩291,704 | ₩292,184 | ₩289,902 | ₩292,131 | +0.15% | 56만 |
|---|
| 2025.10.24 | ₩290,783 | ₩291,183 | ₩288,261 | ₩289,408 | -0.47% | 66.7만 |
|---|
| 2025.10.23 | ₩281,561 | ₩287,887 | ₩281,148 | ₩287,887 | +2.25% | 59.7만 |
|---|
| 2025.10.22 | ₩284,030 | ₩285,338 | ₩278,585 | ₩280,974 | -1.08% | 90.7만 |
|---|
| 2025.10.21 | ₩283,670 | ₩287,086 | ₩282,722 | ₩284,737 | +0.38% | 59.5만 |
|---|
| 2025.10.20 | ₩277,091 | ₩280,560 | ₩277,091 | ₩279,733 | +0.95% | 55.1만 |
|---|
| 2025.10.17 | ₩273,781 | ₩275,783 | ₩272,300 | ₩274,822 | +0.38% | 47.1만 |
|---|
| 2025.10.16 | ₩277,865 | ₩278,999 | ₩274,235 | ₩275,249 | -0.94% | 43.5만 |
|---|
| 2025.10.15 | ₩283,043 | ₩284,431 | ₩274,528 | ₩277,157 | -2.08% | 66.1만 |
|---|
| 2025.10.14 | ₩277,144 | ₩283,243 | ₩275,276 | ₩281,254 | +1.48% | 44.9만 |
|---|
| 2025.10.13 | ₩277,344 | ₩279,720 | ₩276,543 | ₩279,079 | +0.63% | 47.5만 |
|---|
| 2025.10.10 | ₩282,709 | ₩283,109 | ₩274,782 | ₩274,969 | -2.74% | 60.8만 |
|---|