시장 데이터를 불러오는 중
전체 종목
RTX 과거 주가
RTX Corporation Common Stock · RTX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RTX Corporation Common Stock · RTX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩248,349 | ₩250,039 | ₩245,440 | ₩249,382 | +0.42% | 335.9만 |
| 2026.10.08 | ₩241,712 | ₩247,733 | ₩240,062 | ₩247,169 | +2.26% | 439만 |
| 2026.10.07 | ₩245,386 | ₩246,123 | ₩241,309 | ₩241,725 | -1.49% | 421.6만 |
| 2026.10.06 | ₩246,137 | ₩247,545 | ₩244,608 | ₩245,788 | -0.14% | 425만 |
| 2026.10.05 | ₩247,089 | ₩248,403 | ₩244,890 | ₩247,183 | +0.04% | 338.5만 |
| 2026.10.02 | ₩247,411 | ₩249,181 | ₩246,512 | ₩247,652 | +0.10% | 381.2만 |
| 2026.10.01 | ₩248,081 | ₩250,415 | ₩247,183 | ₩248,095 | +0.01% | 317.2만 |
| 2026.09.30 | ₩249,932 | ₩251,487 | ₩247,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,953 |
| -0.39% |
| 474.1만 |
| 2026.09.29 | ₩250,763 | ₩253,955 | ₩250,120 | ₩250,683 | -0.03% | 368.1만 |
|---|
| 2026.09.28 | ₩251,863 | ₩254,236 | ₩250,508 | ₩251,648 | -0.09% | 322.8만 |
|---|
| 2026.09.25 | ₩252,198 | ₩254,223 | ₩251,514 | ₩253,982 | +0.71% | 366.7만 |
|---|
| 2026.09.24 | ₩257,361 | ₩259,171 | ₩252,775 | ₩252,922 | -1.72% | 340.9만 |
|---|
| 2026.09.23 | ₩257,307 | ₩261,585 | ₩255,725 | ₩257,723 | +0.16% | 422만 |
|---|
| 2026.09.22 | ₩261,142 | ₩261,317 | ₩250,817 | ₩256,114 | -1.93% | 468.4만 |
|---|
| 2026.09.21 | ₩259,815 | ₩261,746 | ₩258,621 | ₩260,606 | +0.30% | 292.1만 |
|---|
| 2026.09.18 | ₩258,809 | ₩260,150 | ₩256,369 | ₩260,150 | +0.52% | 984.3만 |
|---|
| 2026.09.17 | ₩264,844 | ₩264,844 | ₩257,254 | ₩259,533 | -2.01% | 354.6만 |
|---|
| 2026.09.16 | ₩262,014 | ₩265,072 | ₩261,196 | ₩263,945 | +0.74% | 348.4만 |
|---|
| 2026.09.15 | ₩263,811 | ₩264,455 | ₩258,876 | ₩262,162 | -0.63% | 472.8만 |
|---|
| 2026.09.14 | ₩263,368 | ₩263,503 | ₩260,164 | ₩261,947 | -0.54% | 358.1만 |
|---|
| 2026.09.11 | ₩267,619 | ₩268,706 | ₩263,248 | ₩265,085 | -0.95% | 367.7만 |
|---|
| 2026.09.10 | ₩265,554 | ₩266,667 | ₩263,744 | ₩265,675 | +0.05% | 265.1만 |
|---|
| 2026.09.09 | ₩266,748 | ₩267,606 | ₩263,905 | ₩264,911 | -0.69% | 331.9만 |
|---|
| 2026.09.08 | ₩267,834 | ₩270,543 | ₩265,688 | ₩266,600 | -0.46% | 362.7만 |
|---|
| 2026.09.04 | ₩269,229 | ₩270,395 | ₩266,909 | ₩269,255 | +0.01% | 280.2만 |
|---|
| 2026.09.03 | ₩270,878 | ₩271,776 | ₩268,330 | ₩271,052 | +0.06% | 370.6만 |
|---|
| 2026.09.02 | ₩277,422 | ₩277,422 | ₩268,612 | ₩269,242 | -2.95% | 469.2만 |
|---|
| 2026.09.01 | ₩279,608 | ₩283,362 | ₩273,788 | ₩275,115 | -1.61% | 308.7만 |
|---|
| 2026.08.31 | ₩281,914 | ₩283,269 | ₩278,508 | ₩278,562 | -1.19% | 396.1만 |
|---|
| 2026.08.28 | ₩285,267 | ₩286,299 | ₩282,544 | ₩283,899 | -0.48% | 231.3만 |
|---|
| 2026.08.27 | ₩283,403 | ₩284,985 | ₩281,378 | ₩284,395 | +0.35% | 384.7만 |
|---|
| 2026.08.26 | ₩282,142 | ₩285,763 | ₩280,654 | ₩284,274 | +0.76% | 378.8만 |
|---|
| 2026.08.25 | ₩282,089 | ₩282,477 | ₩278,173 | ₩281,981 | -0.04% | 489.4만 |
|---|
| 2026.08.24 | ₩281,606 | ₩282,799 | ₩278,589 | ₩280,560 | -0.37% | 383.9만 |
|---|
| 2026.08.21 | ₩286,111 | ₩286,326 | ₩281,405 | ₩281,485 | -1.62% | 479.6만 |
|---|
| 2026.08.20 | ₩293,634 | ₩295,673 | ₩284,502 | ₩284,677 | -3.05% | 493.2만 |
|---|
| 2026.08.19 | ₩302,968 | ₩303,611 | ₩295,311 | ₩295,485 | -2.47% | 622.7만 |
|---|
| 2026.08.18 | ₩298,717 | ₩303,182 | ₩298,100 | ₩302,378 | +1.23% | 597.3만 |
|---|
| 2026.08.17 | ₩298,931 | ₩301,198 | ₩297,161 | ₩297,215 | -0.57% | 518.8만 |
|---|
| 2026.08.14 | ₩297,698 | ₩299,132 | ₩294,989 | ₩298,998 | +0.44% | 287.1만 |
|---|
| 2026.08.13 | ₩299,669 | ₩300,380 | ₩293,500 | ₩295,659 | -1.34% | 323.5만 |
|---|
| 2026.08.12 | ₩298,529 | ₩299,776 | ₩294,305 | ₩298,717 | +0.06% | 392.8만 |
|---|
| 2026.08.11 | ₩300,380 | ₩302,176 | ₩298,153 | ₩300,192 | -0.06% | 293만 |
|---|
| 2026.08.10 | ₩300,889 | ₩304,242 | ₩299,441 | ₩300,540 | -0.12% | 328.1만 |
|---|
| 2026.08.07 | ₩298,408 | ₩300,795 | ₩295,686 | ₩299,079 | +0.22% | 497.6만 |
|---|
| 2026.08.06 | ₩300,661 | ₩302,592 | ₩295,659 | ₩299,374 | -0.43% | 597.4만 |
|---|
| 2026.08.05 | ₩295,016 | ₩298,797 | ₩293,541 | ₩298,113 | +1.05% | 427.7만 |
|---|
| 2026.08.04 | ₩291,502 | ₩293,138 | ₩287,680 | ₩292,240 | +0.25% | 638.7만 |
|---|
| 2026.08.03 | ₩290,416 | ₩292,508 | ₩287,533 | ₩290,523 | +0.04% | 381.4만 |
|---|
| 2026.07.31 | ₩286,098 | ₩289,410 | ₩284,341 | ₩288,606 | +0.88% | 342.1만 |
|---|
| 2026.07.30 | ₩287,640 | ₩287,828 | ₩280,788 | ₩287,479 | -0.06% | 523.9만 |
|---|
| 2026.07.29 | ₩295,016 | ₩295,780 | ₩288,324 | ₩288,646 | -2.16% | 823.3만 |
|---|
| 2026.07.28 | ₩296,343 | ₩296,813 | ₩289,518 | ₩293,111 | -1.09% | 777.7만 |
|---|
| 2026.07.27 | ₩287,533 | ₩295,539 | ₩286,702 | ₩292,897 | +1.87% | 819.2만 |
|---|
| 2026.07.24 | ₩282,719 | ₩288,163 | ₩280,613 | ₩285,347 | +0.93% | 587.7만 |
|---|
| 2026.07.23 | ₩274,901 | ₩286,286 | ₩271,562 | ₩280,479 | +2.03% | 999.9만 |
|---|
| 2026.07.22 | ₩262,698 | ₩264,642 | ₩259,855 | ₩261,330 | -0.52% | 515.1만 |
|---|
| 2026.07.21 | ₩260,150 | ₩264,361 | ₩254,813 | ₩259,708 | -0.17% | 352.7만 |
|---|
| 2026.07.20 | ₩260,995 | ₩264,897 | ₩260,284 | ₩260,740 | -0.10% | 459.4만 |
|---|
| 2026.07.17 | ₩262,001 | ₩266,104 | ₩258,769 | ₩259,493 | -0.96% | 420.1만 |
|---|
| 2026.07.16 | ₩262,376 | ₩263,798 | ₩258,608 | ₩260,633 | -0.66% | 372.8만 |
|---|
| 2026.07.15 | ₩261,518 | ₩263,208 | ₩258,997 | ₩262,685 | +0.45% | 354.4만 |
|---|
| 2026.07.14 | ₩263,342 | ₩266,185 | ₩259,332 | ₩259,332 | -1.52% | 425만 |
|---|
| 2026.07.13 | ₩263,422 | ₩265,098 | ₩261,800 | ₩263,355 | -0.03% | 360.8만 |
|---|
| 2026.07.10 | ₩261,505 | ₩263,757 | ₩258,259 | ₩262,738 | +0.47% | 282.3만 |
|---|
| 2026.07.09 | ₩260,137 | ₩262,604 | ₩258,809 | ₩261,759 | +0.62% | 394.1만 |
|---|
| 2026.07.08 | ₩266,855 | ₩268,746 | ₩261,075 | ₩261,370 | -2.06% | 416.4만 |
|---|
| 2026.07.07 | ₩272,943 | ₩273,479 | ₩267,713 | ₩269,336 | -1.32% | 440만 |
|---|
| 2026.07.06 | ₩268,196 | ₩271,616 | ₩265,460 | ₩270,033 | +0.68% | 657.1만 |
|---|
| 2026.07.02 | ₩261,183 | ₩267,794 | ₩260,217 | ₩267,190 | +2.30% | 519.3만 |
|---|
| 2026.07.01 | ₩255,430 | ₩257,227 | ₩253,405 | ₩257,173 | +0.68% | 378.1만 |
|---|
| 2026.06.30 | ₩253,445 | ₩254,920 | ₩250,535 | ₩254,424 | +0.39% | 405.5만 |
|---|
| 2026.06.29 | ₩251,581 | ₩254,625 | ₩250,978 | ₩251,206 | -0.15% | 359.4만 |
|---|
| 2026.06.26 | ₩251,139 | ₩255,443 | ₩250,602 | ₩252,091 | +0.38% | 803.6만 |
|---|
| 2026.06.25 | ₩248,081 | ₩254,330 | ₩247,210 | ₩250,213 | +0.86% | 359.1만 |
|---|
| 2026.06.24 | ₩251,340 | ₩251,353 | ₩247,612 | ₩248,162 | -1.26% | 446.4만 |
|---|
| 2026.06.23 | ₩245,399 | ₩250,388 | ₩243,830 | ₩249,945 | +1.85% | 390.9만 |
|---|
| 2026.06.22 | ₩247,531 | ₩249,033 | ₩242,677 | ₩243,830 | -1.50% | 635.2만 |
|---|
| 2026.06.18 | ₩260,150 | ₩260,378 | ₩247,304 | ₩248,886 | -4.33% | 886.6만 |
|---|
| 2026.06.17 | ₩253,110 | ₩259,426 | ₩249,932 | ₩258,246 | +2.03% | 753만 |
|---|
| 2026.06.16 | ₩247,076 | ₩250,562 | ₩244,394 | ₩250,455 | +1.37% | 510.4만 |
|---|
| 2026.06.15 | ₩246,553 | ₩250,039 | ₩245,238 | ₩246,258 | -0.12% | 607.4만 |
|---|
| 2026.06.12 | ₩247,666 | ₩247,907 | ₩243,884 | ₩246,110 | -0.63% | 334.8만 |
|---|
| 2026.06.11 | ₩238,721 | ₩247,277 | ₩238,721 | ₩247,022 | +3.48% | 649.3만 |
|---|
| 2026.06.10 | ₩245,399 | ₩245,399 | ₩237,260 | ₩237,903 | -3.05% | 603.7만 |
|---|
| 2026.06.09 | ₩239,982 | ₩245,104 | ₩239,419 | ₩243,468 | +1.45% | 622.8만 |
|---|
| 2026.06.08 | ₩242,033 | ₩244,461 | ₩238,560 | ₩239,579 | -1.01% | 590.9만 |
|---|
| 2026.06.05 | ₩240,263 | ₩244,769 | ₩238,708 | ₩242,704 | +1.02% | 627.2만 |
|---|
| 2026.06.04 | ₩236,737 | ₩241,940 | ₩236,267 | ₩240,585 | +1.63% | 469.7만 |
|---|
| 2026.06.03 | ₩232,003 | ₩236,576 | ₩231,386 | ₩231,386 | -0.27% | 432.2만 |
|---|
| 2026.06.02 | ₩233,183 | ₩235,677 | ₩231,976 | ₩233,679 | +0.21% | 438.6만 |
|---|
| 2026.06.01 | ₩237,943 | ₩239,620 | ₩233,505 | ₩233,880 | -1.71% | 548.2만 |
|---|
| 2026.05.29 | ₩239,915 | ₩241,511 | ₩236,066 | ₩240,920 | +0.42% | 875.4만 |
|---|
| 2026.05.28 | ₩237,085 | ₩243,455 | ₩237,005 | ₩239,982 | +1.22% | 583.5만 |
|---|
| 2026.05.27 | ₩239,352 | ₩239,767 | ₩235,624 | ₩236,804 | -1.06% | 514.7만 |
|---|
| 2026.05.26 | ₩238,694 | ₩240,317 | ₩236,106 | ₩239,995 | +0.54% | 553만 |
|---|
| 2026.05.22 | ₩237,005 | ₩238,158 | ₩235,020 | ₩237,367 | +0.15% | 431.5만 |
|---|
| 2026.05.21 | ₩234,122 | ₩237,595 | ₩232,378 | ₩235,986 | +0.80% | 359.6만 |
|---|
| 2026.05.20 | ₩235,302 | ₩236,227 | ₩231,990 | ₩234,470 | -0.35% | 663.5만 |
|---|
| 2026.05.19 | ₩236,401 | ₩237,353 | ₩233,840 | ₩233,988 | -1.02% | 557.9만 |
|---|
| 2026.05.18 | ₩230,219 | ₩236,133 | ₩229,308 | ₩235,945 | +2.49% | 562.7만 |
|---|
| 2026.05.15 | ₩235,369 | ₩235,986 | ₩229,013 | ₩229,549 | -2.47% | 769.4만 |
|---|
| 2026.05.14 | ₩238,842 | ₩239,901 | ₩235,074 | ₩235,583 | -1.36% | 642.2만 |
|---|
| 2026.05.13 | ₩238,386 | ₩240,625 | ₩235,074 | ₩238,842 | +0.19% | 614.4만 |
|---|
| 2026.05.12 | ₩239,499 | ₩241,269 | ₩236,844 | ₩239,888 | +0.16% | 560.5만 |
|---|
| 2026.05.11 | ₩234,886 | ₩241,283 | ₩234,135 | ₩239,512 | +1.97% | 652.4만 |
|---|
| 2026.05.08 | ₩236,307 | ₩237,474 | ₩234,135 | ₩236,133 | -0.07% | 627.7만 |
|---|
| 2026.05.07 | ₩236,737 | ₩237,876 | ₩232,901 | ₩237,058 | +0.14% | 565.9만 |
|---|
| 2026.05.06 | ₩234,390 | ₩238,815 | ₩232,754 | ₩237,005 | +1.12% | 609.9만 |
|---|
| 2026.05.05 | ₩233,223 | ₩233,532 | ₩229,576 | ₩231,815 | -0.60% | 472.1만 |
|---|
| 2026.05.04 | ₩233,331 | ₩235,838 | ₩231,842 | ₩231,855 | -0.63% | 508.1만 |
|---|
| 2026.05.01 | ₩236,321 | ₩237,340 | ₩232,338 | ₩233,317 | -1.27% | 449.5만 |
|---|
| 2026.04.30 | ₩232,848 | ₩236,884 | ₩232,633 | ₩236,106 | +1.40% | 622.4만 |
|---|
| 2026.04.29 | ₩235,422 | ₩236,375 | ₩230,354 | ₩231,708 | -1.58% | 503.8만 |
|---|
| 2026.04.28 | ₩235,007 | ₩235,731 | ₩231,104 | ₩235,583 | +0.25% | 611.6만 |
|---|
| 2026.04.27 | ₩231,051 | ₩237,340 | ₩231,051 | ₩232,499 | +0.63% | 651.2만 |
|---|
| 2026.04.24 | ₩238,399 | ₩238,399 | ₩230,152 | ₩233,679 | -1.98% | 1050.5만 |
|---|
| 2026.04.23 | ₩243,200 | ₩244,917 | ₩238,024 | ₩240,438 | -1.14% | 628.9만 |
|---|
| 2026.04.22 | ₩251,769 | ₩253,097 | ₩241,162 | ₩242,597 | -3.64% | 851.4만 |
|---|
| 2026.04.21 | ₩260,968 | ₩263,663 | ₩250,146 | ₩250,991 | -3.82% | 749만 |
|---|
| 2026.04.20 | ₩265,246 | ₩266,037 | ₩261,223 | ₩262,550 | -1.02% | 498.8만 |
|---|
| 2026.04.17 | ₩262,269 | ₩268,116 | ₩261,759 | ₩263,395 | +0.43% | 477.7만 |
|---|
| 2026.04.16 | ₩266,064 | ₩268,116 | ₩260,029 | ₩262,631 | -1.29% | 399.9만 |
|---|
| 2026.04.15 | ₩272,206 | ₩272,219 | ₩265,098 | ₩266,037 | -2.27% | 442.5만 |
|---|
| 2026.04.14 | ₩270,006 | ₩273,989 | ₩269,416 | ₩271,964 | +0.73% | 330.3만 |
|---|
| 2026.04.13 | ₩270,543 | ₩272,206 | ₩268,370 | ₩270,087 | -0.17% | 342.9만 |
|---|
| 2026.04.10 | ₩271,978 | ₩271,978 | ₩265,232 | ₩270,288 | -0.62% | 315.2만 |
|---|
| 2026.04.09 | ₩272,514 | ₩275,384 | ₩271,696 | ₩272,474 | -0.01% | 279만 |
|---|
| 2026.04.08 | ₩266,319 | ₩273,292 | ₩266,077 | ₩272,863 | +2.46% | 445.6만 |
|---|
| 2026.04.07 | ₩264,723 | ₩265,715 | ₩262,175 | ₩265,407 | +0.26% | 303.8만 |
|---|
| 2026.04.06 | ₩263,140 | ₩266,359 | ₩261,491 | ₩266,064 | +1.11% | 231.5만 |
|---|
| 2026.04.02 | ₩261,598 | ₩264,763 | ₩259,654 | ₩263,114 | +0.58% | 411.4만 |
|---|
| 2026.04.01 | ₩260,780 | ₩263,690 | ₩259,547 | ₩261,116 | +0.13% | 412.7만 |
|---|
| 2026.03.31 | ₩253,633 | ₩259,399 | ₩251,541 | ₩258,675 | +1.99% | 531.9만 |
|---|
| 2026.03.30 | ₩258,125 | ₩258,809 | ₩248,846 | ₩250,964 | -2.77% | 504.4만 |
|---|
| 2026.03.27 | ₩258,018 | ₩258,957 | ₩254,062 | ₩254,397 | -1.40% | 386.5만 |
|---|
| 2026.03.26 | ₩260,566 | ₩260,566 | ₩256,637 | ₩258,608 | -0.75% | 487.2만 |
|---|
| 2026.03.25 | ₩262,899 | ₩263,731 | ₩260,217 | ₩261,491 | -0.54% | 405.7만 |
|---|
| 2026.03.24 | ₩257,763 | ₩261,679 | ₩256,369 | ₩260,150 | +0.93% | 513.6만 |
|---|
| 2026.03.23 | ₩264,401 | ₩267,861 | ₩260,767 | ₩261,250 | -1.19% | 492.7만 |
|---|
| 2026.03.20 | ₩269,886 | ₩270,918 | ₩263,489 | ₩265,729 | -1.54% | 846.4만 |
|---|
| 2026.03.19 | ₩272,661 | ₩272,729 | ₩264,200 | ₩269,175 | -1.28% | 533만 |
|---|
| 2026.03.18 | ₩273,976 | ₩277,985 | ₩273,600 | ₩274,311 | +0.12% | 351.3만 |
|---|
| 2026.03.17 | ₩275,987 | ₩277,140 | ₩269,148 | ₩272,661 | -1.20% | 399.1만 |
|---|
| 2026.03.16 | ₩274,512 | ₩280,131 | ₩274,378 | ₩276,322 | +0.66% | 479.6만 |
|---|
| 2026.03.13 | ₩274,177 | ₩276,631 | ₩270,744 | ₩274,257 | +0.03% | 480.7만 |
|---|
| 2026.03.12 | ₩276,483 | ₩277,274 | ₩270,663 | ₩272,273 | -1.52% | 640.1만 |
|---|
| 2026.03.11 | ₩275,786 | ₩280,788 | ₩274,499 | ₩277,932 | +0.78% | 441.6만 |
|---|
| 2026.03.10 | ₩276,725 | ₩279,554 | ₩275,276 | ₩277,583 | +0.31% | 414.1만 |
|---|
| 2026.03.09 | ₩283,966 | ₩285,629 | ₩277,328 | ₩279,232 | -1.67% | 862.6만 |
|---|
| 2026.03.06 | ₩273,573 | ₩281,539 | ₩273,077 | ₩281,284 | +2.82% | 879만 |
|---|
| 2026.03.05 | ₩279,581 | ₩281,807 | ₩268,330 | ₩273,372 | -2.22% | 693.6만 |
|---|
| 2026.03.04 | ₩277,583 | ₩281,539 | ₩273,868 | ₩280,023 | +0.88% | 614만 |
|---|
| 2026.03.03 | ₩285,642 | ₩287,640 | ₩275,665 | ₩276,939 | -3.05% | 966.1만 |
|---|
| 2026.03.02 | ₩282,477 | ₩285,387 | ₩278,924 | ₩284,502 | +0.72% | 1248.5만 |
|---|
| 2026.02.27 | ₩265,930 | ₩271,709 | ₩265,018 | ₩271,709 | +2.17% | 898.3만 |
|---|
| 2026.02.26 | ₩263,503 | ₩266,426 | ₩260,150 | ₩265,018 | +0.58% | 576.2만 |
|---|
| 2026.02.25 | ₩266,131 | ₩266,533 | ₩258,300 | ₩262,805 | -1.25% | 689.2만 |
|---|
| 2026.02.24 | ₩268,196 | ₩269,148 | ₩264,173 | ₩266,131 | -0.77% | 1015.7만 |
|---|
| 2026.02.23 | ₩273,520 | ₩274,767 | ₩270,529 | ₩270,771 | -1.01% | 455.7만 |
|---|
| 2026.02.20 | ₩275,558 | ₩276,725 | ₩272,246 | ₩274,794 | -0.28% | 1030.1만 |
|---|
| 2026.02.19 | ₩273,788 | ₩277,221 | ₩270,261 | ₩275,451 | +0.61% | 612.8만 |
|---|
| 2026.02.18 | ₩275,585 | ₩276,255 | ₩271,964 | ₩274,646 | -0.34% | 639.6만 |
|---|
| 2026.02.17 | ₩268,196 | ₩275,759 | ₩266,654 | ₩272,889 | +1.75% | 605.8만 |
|---|
| 2026.02.13 | ₩269,725 | ₩273,158 | ₩266,225 | ₩268,276 | -0.54% | 493.9만 |
|---|
| 2026.02.12 | ₩264,173 | ₩270,717 | ₩264,173 | ₩269,725 | +2.10% | 673.9만 |
|---|
| 2026.02.11 | ₩262,269 | ₩266,627 | ₩261,558 | ₩263,516 | +0.48% | 678.4만 |
|---|
| 2026.02.10 | ₩261,531 | ₩263,382 | ₩258,916 | ₩261,746 | +0.08% | 550.2만 |
|---|
| 2026.02.09 | ₩266,185 | ₩268,196 | ₩262,819 | ₩263,087 | -1.16% | 461.5만 |
|---|
| 2026.02.06 | ₩264,119 | ₩269,336 | ₩264,119 | ₩266,399 | +0.86% | 435.1만 |
|---|
| 2026.02.05 | ₩263,140 | ₩267,767 | ₩260,861 | ₩262,792 | -0.13% | 553.8만 |
|---|
| 2026.02.04 | ₩275,571 | ₩276,886 | ₩260,593 | ₩263,824 | -4.26% | 1141.2만 |
|---|
| 2026.02.03 | ₩270,596 | ₩274,727 | ₩269,068 | ₩272,889 | +0.85% | 845.7만 |
|---|
| 2026.02.02 | ₩268,183 | ₩270,422 | ₩264,173 | ₩269,658 | +0.55% | 624만 |
|---|
| 2026.01.30 | ₩266,010 | ₩270,114 | ₩264,978 | ₩269,443 | +1.29% | 722.8만 |
|---|
| 2026.01.29 | ₩269,443 | ₩272,541 | ₩265,527 | ₩268,035 | -0.52% | 887.1만 |
|---|
| 2026.01.28 | ₩269,912 | ₩275,384 | ₩266,252 | ₩267,472 | -0.90% | 682.7만 |
|---|
| 2026.01.27 | ₩267,539 | ₩271,146 | ₩262,081 | ₩269,912 | +0.89% | 1013.5만 |
|---|
| 2026.01.26 | ₩261,826 | ₩262,685 | ₩259,480 | ₩260,324 | -0.57% | 668.1만 |
|---|
| 2026.01.23 | ₩263,972 | ₩264,951 | ₩261,491 | ₩262,738 | -0.47% | 511.3만 |
|---|
| 2026.01.22 | ₩266,842 | ₩266,842 | ₩262,577 | ₩263,288 | -1.33% | 407.5만 |
|---|
| 2026.01.21 | ₩264,978 | ₩265,916 | ₩262,269 | ₩264,844 | -0.05% | 546.3만 |
|---|
| 2026.01.20 | ₩269,068 | ₩272,259 | ₩262,966 | ₩263,315 | -2.14% | 604.8만 |
|---|
| 2026.01.16 | ₩268,317 | ₩271,106 | ₩267,633 | ₩270,771 | +0.91% | 482.6만 |
|---|
| 2026.01.15 | ₩266,788 | ₩268,612 | ₩263,717 | ₩267,968 | +0.44% | 365.7만 |
|---|
| 2026.01.14 | ₩261,277 | ₩266,681 | ₩259,319 | ₩266,640 | +2.05% | 525만 |
|---|
| 2026.01.13 | ₩262,323 | ₩264,911 | ₩258,809 | ₩260,257 | -0.79% | 585.2만 |
|---|
| 2026.01.12 | ₩254,397 | ₩260,190 | ₩253,995 | ₩259,949 | +2.18% | 539.2만 |
|---|
| 2026.01.09 | ₩249,463 | ₩253,566 | ₩247,236 | ₩252,775 | +1.33% | 759.4만 |
|---|
| 2026.01.08 | ₩256,167 | ₩263,771 | ₩247,947 | ₩250,991 | -2.02% | 977.3만 |
|---|
| 2026.01.07 | ₩257,361 | ₩259,869 | ₩248,899 | ₩249,060 | -3.23% | 766.7만 |
|---|
| 2026.01.06 | ₩253,043 | ₩255,738 | ₩251,715 | ₩255,323 | +0.90% | 391.5만 |
|---|
| 2026.01.05 | ₩251,166 | ₩255,457 | ₩249,999 | ₩252,453 | +0.51% | 604.9만 |
|---|
| 2026.01.02 | ₩246,070 | ₩251,125 | ₩244,286 | ₩251,099 | +2.04% | 332.6만 |
|---|
| 2025.12.31 | ₩246,874 | ₩247,277 | ₩244,917 | ₩245,936 | -0.38% | 264.5만 |
|---|
| 2025.12.30 | ₩247,987 | ₩248,081 | ₩246,338 | ₩246,754 | -0.50% | 181.2만 |
|---|
| 2025.12.29 | ₩248,309 | ₩248,886 | ₩246,982 | ₩247,304 | -0.41% | 202.7만 |
|---|
| 2025.12.26 | ₩249,717 | ₩249,798 | ₩247,424 | ₩248,309 | -0.56% | 138.9만 |
|---|
| 2025.12.24 | ₩249,007 | ₩250,897 | ₩248,752 | ₩249,932 | +0.37% | 142.2만 |
|---|
| 2025.12.23 | ₩249,087 | ₩252,104 | ₩248,430 | ₩249,100 | +0.01% | 335.5만 |
|---|
| 2025.12.22 | ₩245,212 | ₩249,248 | ₩243,737 | ₩248,993 | +1.54% | 320.8만 |
|---|
| 2025.12.19 | ₩239,982 | ₩245,721 | ₩239,579 | ₩244,072 | +1.70% | 1145.6만 |
|---|
| 2025.12.18 | ₩239,352 | ₩242,047 | ₩238,815 | ₩239,083 | -0.11% | 409.1만 |
|---|
| 2025.12.17 | ₩239,928 | ₩241,819 | ₩236,737 | ₩237,622 | -0.96% | 663.3만 |
|---|
| 2025.12.16 | ₩242,060 | ₩243,897 | ₩239,888 | ₩241,283 | -0.32% | 432.2만 |
|---|
| 2025.12.15 | ₩241,028 | ₩244,434 | ₩240,263 | ₩244,206 | +1.32% | 369.2만 |
|---|
| 2025.12.12 | ₩240,572 | ₩240,639 | ₩236,857 | ₩239,579 | -0.41% | 644만 |
|---|
| 2025.12.11 | ₩234,269 | ₩240,223 | ₩233,733 | ₩237,917 | +1.56% | 486.6만 |
|---|
| 2025.12.10 | ₩229,536 | ₩237,528 | ₩228,436 | ₩234,296 | +2.07% | 561.1만 |
|---|
| 2025.12.09 | ₩231,346 | ₩235,624 | ₩229,629 | ₩230,555 | -0.34% | 481.6만 |
|---|
| 2025.12.08 | ₩229,831 | ₩230,635 | ₩227,350 | ₩230,005 | +0.08% | 349.8만 |
|---|
| 2025.12.05 | ₩230,649 | ₩230,649 | ₩226,545 | ₩229,442 | -0.52% | 303.3만 |
|---|
| 2025.12.04 | ₩226,492 | ₩230,769 | ₩226,156 | ₩229,723 | +1.43% | 748.7만 |
|---|
| 2025.12.03 | ₩226,693 | ₩226,880 | ₩223,595 | ₩225,888 | -0.35% | 545.2만 |
|---|
| 2025.12.02 | ₩227,135 | ₩227,135 | ₩225,338 | ₩226,357 | -0.34% | 405.4만 |
|---|
| 2025.12.01 | ₩232,928 | ₩233,331 | ₩225,151 | ₩225,311 | -3.27% | 488.6만 |
|---|
| 2025.11.28 | ₩232,043 | ₩234,591 | ₩231,990 | ₩234,551 | +1.08% | 168만 |
|---|
| 2025.11.26 | ₩231,400 | ₩233,371 | ₩230,675 | ₩232,244 | +0.37% | 356.4만 |
|---|
| 2025.11.25 | ₩231,668 | ₩232,834 | ₩227,323 | ₩230,850 | -0.35% | 551.2만 |
|---|
| 2025.11.24 | ₩227,001 | ₩232,861 | ₩226,492 | ₩232,271 | +2.32% | 811.7만 |
|---|
| 2025.11.21 | ₩230,997 | ₩231,051 | ₩226,116 | ₩227,537 | -1.50% | 610.8만 |
|---|
| 2025.11.20 | ₩236,737 | ₩238,091 | ₩231,319 | ₩231,627 | -2.16% | 422.1만 |
|---|
| 2025.11.19 | ₩232,673 | ₩234,363 | ₩231,319 | ₩233,022 | +0.15% | 390.2만 |
|---|
| 2025.11.18 | ₩236,951 | ₩238,601 | ₩233,746 | ₩234,296 | -1.12% | 374.3만 |
|---|
| 2025.11.17 | ₩236,147 | ₩236,415 | ₩234,175 | ₩235,516 | -0.27% | 391.4만 |
|---|
| 2025.11.14 | ₩233,277 | ₩236,227 | ₩231,319 | ₩235,436 | +0.93% | 322.5만 |
|---|
| 2025.11.13 | ₩239,539 | ₩239,754 | ₩232,164 | ₩233,277 | -2.61% | 361.8만 |
|---|
| 2025.11.12 | ₩239,499 | ₩241,242 | ₩237,850 | ₩238,279 | -0.51% | 447.1만 |
|---|
| 2025.11.11 | ₩239,781 | ₩241,376 | ₩237,903 | ₩240,330 | +0.23% | 338.8만 |
|---|
| 2025.11.10 | ₩237,139 | ₩240,773 | ₩236,415 | ₩240,076 | +1.24% | 273.9만 |
|---|
| 2025.11.07 | ₩235,020 | ₩238,279 | ₩232,995 | ₩237,313 | +0.98% | 377.4만 |
|---|
| 2025.11.06 | ₩233,344 | ₩235,194 | ₩232,794 | ₩234,806 | +0.63% | 363.1만 |
|---|
| 2025.11.05 | ₩234,551 | ₩237,032 | ₩233,223 | ₩233,331 | -0.52% | 449.4만 |
|---|
| 2025.11.04 | ₩236,763 | ₩238,547 | ₩235,262 | ₩235,489 | -0.54% | 383.8만 |
|---|
| 2025.11.03 | ₩239,352 | ₩239,432 | ₩235,275 | ₩237,407 | -0.81% | 384.4만 |
|---|
| 2025.10.31 | ₩238,024 | ₩240,183 | ₩237,018 | ₩239,365 | +0.56% | 434.7만 |
|---|
| 2025.10.30 | ₩237,514 | ₩240,035 | ₩237,112 | ₩237,917 | +0.17% | 363.7만 |
|---|
| 2025.10.29 | ₩238,413 | ₩240,009 | ₩236,012 | ₩236,495 | -0.80% | 428.5만 |
|---|
| 2025.10.28 | ₩240,438 | ₩243,133 | ₩239,445 | ₩239,593 | -0.35% | 334.4만 |
|---|
| 2025.10.27 | ₩240,612 | ₩240,880 | ₩238,024 | ₩240,357 | -0.11% | 404만 |
|---|
| 2025.10.24 | ₩241,993 | ₩242,047 | ₩239,083 | ₩239,566 | -1.00% | 347.2만 |
|---|
| 2025.10.23 | ₩238,158 | ₩241,350 | ₩236,683 | ₩240,625 | +1.04% | 524.9만 |
|---|
| 2025.10.22 | ₩233,988 | ₩239,660 | ₩233,223 | ₩238,668 | +2.00% | 1021.9만 |
|---|
| 2025.10.21 | ₩230,394 | ₩239,714 | ₩228,315 | ₩232,043 | +0.72% | 1229.7만 |
|---|
| 2025.10.20 | ₩214,114 | ₩217,333 | ₩213,819 | ₩215,509 | +0.65% | 651.8만 |
|---|
| 2025.10.17 | ₩209,635 | ₩212,599 | ₩209,327 | ₩211,808 | +1.04% | 543.5만 |
|---|
| 2025.10.16 | ₩211,566 | ₩212,317 | ₩209,327 | ₩210,601 | -0.46% | 392.7만 |
|---|
| 2025.10.15 | ₩213,873 | ₩215,442 | ₩208,710 | ₩210,534 | -1.56% | 595.5만 |
|---|
| 2025.10.14 | ₩212,143 | ₩215,335 | ₩210,923 | ₩213,752 | +0.76% | 359.1만 |
|---|
| 2025.10.13 | ₩212,478 | ₩213,953 | ₩211,030 | ₩213,015 | +0.25% | 532.2만 |
|---|
| 2025.10.10 | ₩217,252 | ₩217,856 | ₩211,124 | ₩211,473 | -2.66% | 777.6만 |
|---|