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 | ₩248,172 | ₩249,860 | ₩245,264 | ₩249,204 | +0.42% | 335.9만 |
| 2026.10.08 | ₩241,539 | ₩247,555 | ₩239,890 | ₩246,992 | +2.26% | 439만 |
| 2026.10.07 | ₩245,210 | ₩245,947 | ₩241,137 | ₩241,552 | -1.49% | 421.6만 |
| 2026.10.06 | ₩245,961 | ₩247,368 | ₩244,433 | ₩245,612 | -0.14% | 425만 |
| 2026.10.05 | ₩246,912 | ₩248,225 | ₩244,714 | ₩247,006 | +0.04% | 338.5만 |
| 2026.10.02 | ₩247,234 | ₩249,003 | ₩246,336 | ₩247,475 | +0.10% | 381.2만 |
| 2026.10.01 | ₩247,904 | ₩250,235 | ₩247,006 | ₩247,917 | +0.01% | 317.2만 |
| 2026.09.30 | ₩249,753 | ₩251,307 | ₩247,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩248,775 |
| -0.39% |
| 474.1만 |
| 2026.09.29 | ₩250,584 | ₩253,773 | ₩249,941 | ₩250,503 | -0.03% | 368.1만 |
|---|
| 2026.09.28 | ₩251,683 | ₩254,054 | ₩250,329 | ₩251,468 | -0.09% | 322.8만 |
|---|
| 2026.09.25 | ₩252,018 | ₩254,041 | ₩251,334 | ₩253,800 | +0.71% | 366.7만 |
|---|
| 2026.09.24 | ₩257,177 | ₩258,986 | ₩252,594 | ₩252,741 | -1.72% | 340.9만 |
|---|
| 2026.09.23 | ₩257,123 | ₩261,398 | ₩255,542 | ₩257,538 | +0.16% | 422만 |
|---|
| 2026.09.22 | ₩260,956 | ₩261,130 | ₩250,637 | ₩255,930 | -1.93% | 468.4만 |
|---|
| 2026.09.21 | ₩259,629 | ₩261,559 | ₩258,436 | ₩260,419 | +0.30% | 292.1만 |
|---|
| 2026.09.18 | ₩258,624 | ₩259,964 | ₩256,185 | ₩259,964 | +0.52% | 984.3만 |
|---|
| 2026.09.17 | ₩264,654 | ₩264,654 | ₩257,069 | ₩259,347 | -2.01% | 354.6만 |
|---|
| 2026.09.16 | ₩261,827 | ₩264,882 | ₩261,009 | ₩263,756 | +0.74% | 348.4만 |
|---|
| 2026.09.15 | ₩263,622 | ₩264,265 | ₩258,691 | ₩261,974 | -0.63% | 472.8만 |
|---|
| 2026.09.14 | ₩263,180 | ₩263,314 | ₩259,977 | ₩261,760 | -0.54% | 358.1만 |
|---|
| 2026.09.11 | ₩267,428 | ₩268,513 | ₩263,059 | ₩264,895 | -0.95% | 367.7만 |
|---|
| 2026.09.10 | ₩265,364 | ₩266,476 | ₩263,555 | ₩265,485 | +0.05% | 265.1만 |
|---|
| 2026.09.09 | ₩266,557 | ₩267,414 | ₩263,716 | ₩264,721 | -0.69% | 331.9만 |
|---|
| 2026.09.08 | ₩267,642 | ₩270,349 | ₩265,498 | ₩266,409 | -0.46% | 362.7만 |
|---|
| 2026.09.04 | ₩269,036 | ₩270,202 | ₩266,718 | ₩269,063 | +0.01% | 280.2만 |
|---|
| 2026.09.03 | ₩270,684 | ₩271,582 | ₩268,138 | ₩270,858 | +0.06% | 370.6만 |
|---|
| 2026.09.02 | ₩277,223 | ₩277,223 | ₩268,419 | ₩269,049 | -2.95% | 469.2만 |
|---|
| 2026.09.01 | ₩279,408 | ₩283,160 | ₩273,592 | ₩274,919 | -1.61% | 308.7만 |
|---|
| 2026.08.31 | ₩281,712 | ₩283,066 | ₩278,309 | ₩278,362 | -1.19% | 396.1만 |
|---|
| 2026.08.28 | ₩285,062 | ₩286,094 | ₩282,342 | ₩283,696 | -0.48% | 231.3만 |
|---|
| 2026.08.27 | ₩283,200 | ₩284,781 | ₩281,176 | ₩284,191 | +0.35% | 384.7만 |
|---|
| 2026.08.26 | ₩281,940 | ₩285,558 | ₩280,453 | ₩284,071 | +0.76% | 378.8만 |
|---|
| 2026.08.25 | ₩281,887 | ₩282,275 | ₩277,974 | ₩281,779 | -0.04% | 489.4만 |
|---|
| 2026.08.24 | ₩281,404 | ₩282,597 | ₩278,389 | ₩280,359 | -0.37% | 383.9만 |
|---|
| 2026.08.21 | ₩285,907 | ₩286,121 | ₩281,203 | ₩281,284 | -1.62% | 479.6만 |
|---|
| 2026.08.20 | ₩293,424 | ₩295,461 | ₩284,299 | ₩284,473 | -3.05% | 493.2만 |
|---|
| 2026.08.19 | ₩302,751 | ₩303,394 | ₩295,099 | ₩295,273 | -2.47% | 622.7만 |
|---|
| 2026.08.18 | ₩298,503 | ₩302,965 | ₩297,886 | ₩302,161 | +1.23% | 597.3만 |
|---|
| 2026.08.17 | ₩298,717 | ₩300,982 | ₩296,948 | ₩297,002 | -0.57% | 518.8만 |
|---|
| 2026.08.14 | ₩297,484 | ₩298,918 | ₩294,778 | ₩298,784 | +0.44% | 287.1만 |
|---|
| 2026.08.13 | ₩299,454 | ₩300,164 | ₩293,290 | ₩295,448 | -1.34% | 323.5만 |
|---|
| 2026.08.12 | ₩298,315 | ₩299,561 | ₩294,094 | ₩298,503 | +0.06% | 392.8만 |
|---|
| 2026.08.11 | ₩300,164 | ₩301,960 | ₩297,940 | ₩299,977 | -0.06% | 293만 |
|---|
| 2026.08.10 | ₩300,674 | ₩304,024 | ₩299,226 | ₩300,325 | -0.12% | 328.1만 |
|---|
| 2026.08.07 | ₩298,195 | ₩300,580 | ₩295,474 | ₩298,865 | +0.22% | 497.6만 |
|---|
| 2026.08.06 | ₩300,446 | ₩302,376 | ₩295,448 | ₩299,159 | -0.43% | 597.4만 |
|---|
| 2026.08.05 | ₩294,804 | ₩298,583 | ₩293,330 | ₩297,900 | +1.05% | 427.7만 |
|---|
| 2026.08.04 | ₩291,294 | ₩292,928 | ₩287,474 | ₩292,031 | +0.25% | 638.7만 |
|---|
| 2026.08.03 | ₩290,208 | ₩292,299 | ₩287,327 | ₩290,315 | +0.04% | 381.4만 |
|---|
| 2026.07.31 | ₩285,893 | ₩289,203 | ₩284,138 | ₩288,399 | +0.88% | 342.1만 |
|---|
| 2026.07.30 | ₩287,434 | ₩287,622 | ₩280,587 | ₩287,273 | -0.06% | 523.9만 |
|---|
| 2026.07.29 | ₩294,804 | ₩295,568 | ₩288,118 | ₩288,439 | -2.16% | 823.3만 |
|---|
| 2026.07.28 | ₩296,131 | ₩296,600 | ₩289,310 | ₩292,902 | -1.09% | 777.7만 |
|---|
| 2026.07.27 | ₩287,327 | ₩295,327 | ₩286,496 | ₩292,687 | +1.87% | 819.2만 |
|---|
| 2026.07.24 | ₩282,516 | ₩287,957 | ₩280,413 | ₩285,143 | +0.93% | 587.7만 |
|---|
| 2026.07.23 | ₩274,704 | ₩286,081 | ₩271,367 | ₩280,279 | +2.03% | 999.9만 |
|---|
| 2026.07.22 | ₩262,510 | ₩264,453 | ₩259,669 | ₩261,143 | -0.52% | 515.1만 |
|---|
| 2026.07.21 | ₩259,964 | ₩264,172 | ₩254,631 | ₩259,522 | -0.17% | 352.7만 |
|---|
| 2026.07.20 | ₩260,808 | ₩264,708 | ₩260,098 | ₩260,553 | -0.10% | 459.4만 |
|---|
| 2026.07.17 | ₩261,813 | ₩265,914 | ₩258,584 | ₩259,307 | -0.96% | 420.1만 |
|---|
| 2026.07.16 | ₩262,188 | ₩263,609 | ₩258,423 | ₩260,446 | -0.66% | 372.8만 |
|---|
| 2026.07.15 | ₩261,331 | ₩263,019 | ₩258,811 | ₩262,497 | +0.45% | 354.4만 |
|---|
| 2026.07.14 | ₩263,153 | ₩265,994 | ₩259,146 | ₩259,146 | -1.52% | 425만 |
|---|
| 2026.07.13 | ₩263,234 | ₩264,909 | ₩261,612 | ₩263,167 | -0.03% | 360.8만 |
|---|
| 2026.07.10 | ₩261,317 | ₩263,569 | ₩258,074 | ₩262,550 | +0.47% | 282.3만 |
|---|
| 2026.07.09 | ₩259,950 | ₩262,416 | ₩258,624 | ₩261,572 | +0.62% | 394.1만 |
|---|
| 2026.07.08 | ₩266,664 | ₩268,553 | ₩260,888 | ₩261,183 | -2.06% | 416.4만 |
|---|
| 2026.07.07 | ₩272,748 | ₩273,284 | ₩267,522 | ₩269,143 | -1.32% | 440만 |
|---|
| 2026.07.06 | ₩268,004 | ₩271,421 | ₩265,270 | ₩269,840 | +0.68% | 657.1만 |
|---|
| 2026.07.02 | ₩260,996 | ₩267,602 | ₩260,031 | ₩266,999 | +2.30% | 519.3만 |
|---|
| 2026.07.01 | ₩255,247 | ₩257,043 | ₩253,224 | ₩256,989 | +0.68% | 378.1만 |
|---|
| 2026.06.30 | ₩253,264 | ₩254,738 | ₩250,356 | ₩254,242 | +0.39% | 405.5만 |
|---|
| 2026.06.29 | ₩251,401 | ₩254,443 | ₩250,798 | ₩251,026 | -0.15% | 359.4만 |
|---|
| 2026.06.26 | ₩250,959 | ₩255,260 | ₩250,423 | ₩251,910 | +0.38% | 803.6만 |
|---|
| 2026.06.25 | ₩247,904 | ₩254,148 | ₩247,033 | ₩250,034 | +0.86% | 359.1만 |
|---|
| 2026.06.24 | ₩251,160 | ₩251,173 | ₩247,435 | ₩247,984 | -1.26% | 446.4만 |
|---|
| 2026.06.23 | ₩245,224 | ₩250,209 | ₩243,656 | ₩249,766 | +1.85% | 390.9만 |
|---|
| 2026.06.22 | ₩247,354 | ₩248,855 | ₩242,503 | ₩243,656 | -1.50% | 635.2만 |
|---|
| 2026.06.18 | ₩259,964 | ₩260,192 | ₩247,126 | ₩248,708 | -4.33% | 886.6만 |
|---|
| 2026.06.17 | ₩252,929 | ₩259,240 | ₩249,753 | ₩258,061 | +2.03% | 753만 |
|---|
| 2026.06.16 | ₩246,899 | ₩250,383 | ₩244,219 | ₩250,276 | +1.37% | 510.4만 |
|---|
| 2026.06.15 | ₩246,376 | ₩249,860 | ₩245,063 | ₩246,081 | -0.12% | 607.4만 |
|---|
| 2026.06.12 | ₩247,488 | ₩247,729 | ₩243,709 | ₩245,934 | -0.63% | 334.8만 |
|---|
| 2026.06.11 | ₩238,550 | ₩247,100 | ₩238,550 | ₩246,845 | +3.48% | 649.3만 |
|---|
| 2026.06.10 | ₩245,224 | ₩245,224 | ₩237,090 | ₩237,733 | -3.05% | 603.7만 |
|---|
| 2026.06.09 | ₩239,810 | ₩244,929 | ₩239,247 | ₩243,294 | +1.45% | 622.8만 |
|---|
| 2026.06.08 | ₩241,860 | ₩244,286 | ₩238,390 | ₩239,408 | -1.01% | 590.9만 |
|---|
| 2026.06.05 | ₩240,091 | ₩244,594 | ₩238,537 | ₩242,530 | +1.02% | 627.2만 |
|---|
| 2026.06.04 | ₩236,567 | ₩241,766 | ₩236,098 | ₩240,413 | +1.63% | 469.7만 |
|---|
| 2026.06.03 | ₩231,837 | ₩236,406 | ₩231,220 | ₩231,220 | -0.27% | 432.2만 |
|---|
| 2026.06.02 | ₩233,016 | ₩235,509 | ₩231,810 | ₩233,512 | +0.21% | 438.6만 |
|---|
| 2026.06.01 | ₩237,773 | ₩239,448 | ₩233,338 | ₩233,713 | -1.71% | 548.2만 |
|---|
| 2026.05.29 | ₩239,743 | ₩241,338 | ₩235,897 | ₩240,748 | +0.42% | 875.4만 |
|---|
| 2026.05.28 | ₩236,916 | ₩243,281 | ₩236,835 | ₩239,810 | +1.22% | 583.5만 |
|---|
| 2026.05.27 | ₩239,180 | ₩239,596 | ₩235,455 | ₩236,634 | -1.06% | 514.7만 |
|---|
| 2026.05.26 | ₩238,524 | ₩240,145 | ₩235,937 | ₩239,823 | +0.54% | 553만 |
|---|
| 2026.05.22 | ₩236,835 | ₩237,988 | ₩234,852 | ₩237,197 | +0.15% | 431.5만 |
|---|
| 2026.05.21 | ₩233,954 | ₩237,425 | ₩232,212 | ₩235,817 | +0.80% | 359.6만 |
|---|
| 2026.05.20 | ₩235,133 | ₩236,058 | ₩231,823 | ₩234,303 | -0.35% | 663.5만 |
|---|
| 2026.05.19 | ₩236,232 | ₩237,184 | ₩233,673 | ₩233,820 | -1.02% | 557.9만 |
|---|
| 2026.05.18 | ₩230,055 | ₩235,964 | ₩229,143 | ₩235,777 | +2.49% | 562.7만 |
|---|
| 2026.05.15 | ₩235,200 | ₩235,817 | ₩228,849 | ₩229,385 | -2.47% | 769.4만 |
|---|
| 2026.05.14 | ₩238,671 | ₩239,730 | ₩234,906 | ₩235,415 | -1.36% | 642.2만 |
|---|
| 2026.05.13 | ₩238,215 | ₩240,453 | ₩234,906 | ₩238,671 | +0.19% | 614.4만 |
|---|
| 2026.05.12 | ₩239,328 | ₩241,096 | ₩236,674 | ₩239,716 | +0.16% | 560.5만 |
|---|
| 2026.05.11 | ₩234,718 | ₩241,110 | ₩233,968 | ₩239,341 | +1.97% | 652.4만 |
|---|
| 2026.05.08 | ₩236,138 | ₩237,304 | ₩233,968 | ₩235,964 | -0.07% | 627.7만 |
|---|
| 2026.05.07 | ₩236,567 | ₩237,706 | ₩232,735 | ₩236,889 | +0.14% | 565.9만 |
|---|
| 2026.05.06 | ₩234,222 | ₩238,644 | ₩232,587 | ₩236,835 | +1.12% | 609.9만 |
|---|
| 2026.05.05 | ₩233,056 | ₩233,364 | ₩229,411 | ₩231,649 | -0.60% | 472.1만 |
|---|
| 2026.05.04 | ₩233,163 | ₩235,669 | ₩231,676 | ₩231,689 | -0.63% | 508.1만 |
|---|
| 2026.05.01 | ₩236,152 | ₩237,170 | ₩232,172 | ₩233,150 | -1.27% | 449.5만 |
|---|
| 2026.04.30 | ₩232,681 | ₩236,715 | ₩232,467 | ₩235,937 | +1.40% | 622.4만 |
|---|
| 2026.04.29 | ₩235,254 | ₩236,205 | ₩230,189 | ₩231,542 | -1.58% | 503.8만 |
|---|
| 2026.04.28 | ₩234,839 | ₩235,562 | ₩230,939 | ₩235,415 | +0.25% | 611.6만 |
|---|
| 2026.04.27 | ₩230,885 | ₩237,170 | ₩230,885 | ₩232,333 | +0.63% | 651.2만 |
|---|
| 2026.04.24 | ₩238,229 | ₩238,229 | ₩229,988 | ₩233,512 | -1.98% | 1050.5만 |
|---|
| 2026.04.23 | ₩243,026 | ₩244,741 | ₩237,854 | ₩240,266 | -1.14% | 628.9만 |
|---|
| 2026.04.22 | ₩251,589 | ₩252,915 | ₩240,989 | ₩242,423 | -3.64% | 851.4만 |
|---|
| 2026.04.21 | ₩260,781 | ₩263,475 | ₩249,967 | ₩250,812 | -3.82% | 749만 |
|---|
| 2026.04.20 | ₩265,056 | ₩265,847 | ₩261,036 | ₩262,363 | -1.02% | 498.8만 |
|---|
| 2026.04.17 | ₩262,081 | ₩267,924 | ₩261,572 | ₩263,207 | +0.43% | 477.7만 |
|---|
| 2026.04.16 | ₩265,873 | ₩267,924 | ₩259,843 | ₩262,443 | -1.29% | 399.9만 |
|---|
| 2026.04.15 | ₩272,011 | ₩272,024 | ₩264,909 | ₩265,847 | -2.27% | 442.5만 |
|---|
| 2026.04.14 | ₩269,813 | ₩273,793 | ₩269,223 | ₩271,769 | +0.73% | 330.3만 |
|---|
| 2026.04.13 | ₩270,349 | ₩272,011 | ₩268,178 | ₩269,893 | -0.17% | 342.9만 |
|---|
| 2026.04.10 | ₩271,783 | ₩271,783 | ₩265,043 | ₩270,094 | -0.62% | 315.2만 |
|---|
| 2026.04.09 | ₩272,319 | ₩275,187 | ₩271,501 | ₩272,279 | -0.01% | 279만 |
|---|
| 2026.04.08 | ₩266,128 | ₩273,096 | ₩265,887 | ₩272,667 | +2.46% | 445.6만 |
|---|
| 2026.04.07 | ₩264,533 | ₩265,525 | ₩261,987 | ₩265,217 | +0.26% | 303.8만 |
|---|
| 2026.04.06 | ₩262,952 | ₩266,168 | ₩261,304 | ₩265,873 | +1.11% | 231.5만 |
|---|
| 2026.04.02 | ₩261,411 | ₩264,574 | ₩259,468 | ₩262,925 | +0.58% | 411.4만 |
|---|
| 2026.04.01 | ₩260,594 | ₩263,502 | ₩259,361 | ₩260,929 | +0.13% | 412.7만 |
|---|
| 2026.03.31 | ₩253,451 | ₩259,213 | ₩251,361 | ₩258,490 | +1.99% | 531.9만 |
|---|
| 2026.03.30 | ₩257,940 | ₩258,624 | ₩248,668 | ₩250,785 | -2.77% | 504.4만 |
|---|
| 2026.03.27 | ₩257,833 | ₩258,771 | ₩253,880 | ₩254,215 | -1.40% | 386.5만 |
|---|
| 2026.03.26 | ₩260,379 | ₩260,379 | ₩256,453 | ₩258,423 | -0.75% | 487.2만 |
|---|
| 2026.03.25 | ₩262,711 | ₩263,542 | ₩260,031 | ₩261,304 | -0.54% | 405.7만 |
|---|
| 2026.03.24 | ₩257,579 | ₩261,492 | ₩256,185 | ₩259,964 | +0.93% | 513.6만 |
|---|
| 2026.03.23 | ₩264,212 | ₩267,669 | ₩260,580 | ₩261,063 | -1.19% | 492.7만 |
|---|
| 2026.03.20 | ₩269,692 | ₩270,724 | ₩263,301 | ₩265,538 | -1.54% | 846.4만 |
|---|
| 2026.03.19 | ₩272,466 | ₩272,533 | ₩264,011 | ₩268,982 | -1.28% | 533만 |
|---|
| 2026.03.18 | ₩273,779 | ₩277,786 | ₩273,404 | ₩274,114 | +0.12% | 351.3만 |
|---|
| 2026.03.17 | ₩275,790 | ₩276,942 | ₩268,955 | ₩272,466 | -1.20% | 399.1만 |
|---|
| 2026.03.16 | ₩274,316 | ₩279,930 | ₩274,181 | ₩276,125 | +0.66% | 479.6만 |
|---|
| 2026.03.13 | ₩273,980 | ₩276,433 | ₩270,550 | ₩274,061 | +0.03% | 480.7만 |
|---|
| 2026.03.12 | ₩276,285 | ₩277,076 | ₩270,470 | ₩272,078 | -1.52% | 640.1만 |
|---|
| 2026.03.11 | ₩275,589 | ₩280,587 | ₩274,302 | ₩277,733 | +0.78% | 441.6만 |
|---|
| 2026.03.10 | ₩276,527 | ₩279,354 | ₩275,079 | ₩277,384 | +0.31% | 414.1만 |
|---|
| 2026.03.09 | ₩283,763 | ₩285,424 | ₩277,130 | ₩279,032 | -1.67% | 862.6만 |
|---|
| 2026.03.06 | ₩273,377 | ₩281,337 | ₩272,882 | ₩281,083 | +2.82% | 879만 |
|---|
| 2026.03.05 | ₩279,381 | ₩281,605 | ₩268,138 | ₩273,176 | -2.22% | 693.6만 |
|---|
| 2026.03.04 | ₩277,384 | ₩281,337 | ₩273,672 | ₩279,823 | +0.88% | 614만 |
|---|
| 2026.03.03 | ₩285,438 | ₩287,434 | ₩275,468 | ₩276,741 | -3.05% | 966.1만 |
|---|
| 2026.03.02 | ₩282,275 | ₩285,183 | ₩278,724 | ₩284,299 | +0.72% | 1248.5만 |
|---|
| 2026.02.27 | ₩265,739 | ₩271,515 | ₩264,828 | ₩271,515 | +2.17% | 898.3만 |
|---|
| 2026.02.26 | ₩263,314 | ₩266,235 | ₩259,964 | ₩264,828 | +0.58% | 576.2만 |
|---|
| 2026.02.25 | ₩265,940 | ₩266,342 | ₩258,115 | ₩262,617 | -1.25% | 689.2만 |
|---|
| 2026.02.24 | ₩268,004 | ₩268,955 | ₩263,984 | ₩265,940 | -0.77% | 1015.7만 |
|---|
| 2026.02.23 | ₩273,324 | ₩274,570 | ₩270,336 | ₩270,577 | -1.01% | 455.7만 |
|---|
| 2026.02.20 | ₩275,361 | ₩276,527 | ₩272,051 | ₩274,597 | -0.28% | 1030.1만 |
|---|
| 2026.02.19 | ₩273,592 | ₩277,022 | ₩270,068 | ₩275,254 | +0.61% | 612.8만 |
|---|
| 2026.02.18 | ₩275,388 | ₩276,058 | ₩271,769 | ₩274,449 | -0.34% | 639.6만 |
|---|
| 2026.02.17 | ₩268,004 | ₩275,562 | ₩266,463 | ₩272,694 | +1.75% | 605.8만 |
|---|
| 2026.02.13 | ₩269,532 | ₩272,962 | ₩266,034 | ₩268,084 | -0.54% | 493.9만 |
|---|
| 2026.02.12 | ₩263,984 | ₩270,523 | ₩263,984 | ₩269,532 | +2.10% | 673.9만 |
|---|
| 2026.02.11 | ₩262,081 | ₩266,436 | ₩261,371 | ₩263,327 | +0.48% | 678.4만 |
|---|
| 2026.02.10 | ₩261,344 | ₩263,193 | ₩258,731 | ₩261,559 | +0.08% | 550.2만 |
|---|
| 2026.02.09 | ₩265,994 | ₩268,004 | ₩262,631 | ₩262,899 | -1.16% | 461.5만 |
|---|
| 2026.02.06 | ₩263,930 | ₩269,143 | ₩263,930 | ₩266,208 | +0.86% | 435.1만 |
|---|
| 2026.02.05 | ₩262,952 | ₩267,575 | ₩260,674 | ₩262,604 | -0.13% | 553.8만 |
|---|
| 2026.02.04 | ₩275,374 | ₩276,687 | ₩260,406 | ₩263,636 | -4.26% | 1141.2만 |
|---|
| 2026.02.03 | ₩270,403 | ₩274,530 | ₩268,875 | ₩272,694 | +0.85% | 845.7만 |
|---|
| 2026.02.02 | ₩267,991 | ₩270,228 | ₩263,984 | ₩269,465 | +0.55% | 624만 |
|---|
| 2026.01.30 | ₩265,820 | ₩269,920 | ₩264,788 | ₩269,250 | +1.29% | 722.8만 |
|---|
| 2026.01.29 | ₩269,250 | ₩272,346 | ₩265,337 | ₩267,843 | -0.52% | 887.1만 |
|---|
| 2026.01.28 | ₩269,719 | ₩275,187 | ₩266,061 | ₩267,280 | -0.90% | 682.7만 |
|---|
| 2026.01.27 | ₩267,347 | ₩270,952 | ₩261,894 | ₩269,719 | +0.89% | 1013.5만 |
|---|
| 2026.01.26 | ₩261,639 | ₩262,497 | ₩259,294 | ₩260,138 | -0.57% | 668.1만 |
|---|
| 2026.01.23 | ₩263,783 | ₩264,761 | ₩261,304 | ₩262,550 | -0.47% | 511.3만 |
|---|
| 2026.01.22 | ₩266,651 | ₩266,651 | ₩262,389 | ₩263,100 | -1.33% | 407.5만 |
|---|
| 2026.01.21 | ₩264,788 | ₩265,726 | ₩262,081 | ₩264,654 | -0.05% | 546.3만 |
|---|
| 2026.01.20 | ₩268,875 | ₩272,064 | ₩262,778 | ₩263,126 | -2.14% | 604.8만 |
|---|
| 2026.01.16 | ₩268,125 | ₩270,912 | ₩267,441 | ₩270,577 | +0.91% | 482.6만 |
|---|
| 2026.01.15 | ₩266,597 | ₩268,419 | ₩263,528 | ₩267,776 | +0.44% | 365.7만 |
|---|
| 2026.01.14 | ₩261,089 | ₩266,490 | ₩259,133 | ₩266,450 | +2.05% | 525만 |
|---|
| 2026.01.13 | ₩262,135 | ₩264,721 | ₩258,624 | ₩260,071 | -0.79% | 585.2만 |
|---|
| 2026.01.12 | ₩254,215 | ₩260,004 | ₩253,813 | ₩259,763 | +2.18% | 539.2만 |
|---|
| 2026.01.09 | ₩249,284 | ₩253,384 | ₩247,059 | ₩252,594 | +1.33% | 759.4만 |
|---|
| 2026.01.08 | ₩255,984 | ₩263,582 | ₩247,770 | ₩250,812 | -2.02% | 977.3만 |
|---|
| 2026.01.07 | ₩257,177 | ₩259,682 | ₩248,721 | ₩248,882 | -3.23% | 766.7만 |
|---|
| 2026.01.06 | ₩252,862 | ₩255,555 | ₩251,535 | ₩255,140 | +0.90% | 391.5만 |
|---|
| 2026.01.05 | ₩250,986 | ₩255,274 | ₩249,820 | ₩252,272 | +0.51% | 604.9만 |
|---|
| 2026.01.02 | ₩245,894 | ₩250,946 | ₩244,111 | ₩250,919 | +2.04% | 332.6만 |
|---|
| 2025.12.31 | ₩246,698 | ₩247,100 | ₩244,741 | ₩245,760 | -0.38% | 264.5만 |
|---|
| 2025.12.30 | ₩247,810 | ₩247,904 | ₩246,162 | ₩246,577 | -0.50% | 181.2만 |
|---|
| 2025.12.29 | ₩248,132 | ₩248,708 | ₩246,805 | ₩247,126 | -0.41% | 202.7만 |
|---|
| 2025.12.26 | ₩249,539 | ₩249,619 | ₩247,247 | ₩248,132 | -0.56% | 138.9만 |
|---|
| 2025.12.24 | ₩248,828 | ₩250,718 | ₩248,574 | ₩249,753 | +0.37% | 142.2만 |
|---|
| 2025.12.23 | ₩248,909 | ₩251,924 | ₩248,252 | ₩248,922 | +0.01% | 335.5만 |
|---|
| 2025.12.22 | ₩245,036 | ₩249,070 | ₩243,562 | ₩248,815 | +1.54% | 320.8만 |
|---|
| 2025.12.19 | ₩239,810 | ₩245,545 | ₩239,408 | ₩243,897 | +1.70% | 1145.6만 |
|---|
| 2025.12.18 | ₩239,180 | ₩241,874 | ₩238,644 | ₩238,912 | -0.11% | 409.1만 |
|---|
| 2025.12.17 | ₩239,756 | ₩241,646 | ₩236,567 | ₩237,452 | -0.96% | 663.3만 |
|---|
| 2025.12.16 | ₩241,887 | ₩243,723 | ₩239,716 | ₩241,110 | -0.32% | 432.2만 |
|---|
| 2025.12.15 | ₩240,855 | ₩244,259 | ₩240,091 | ₩244,031 | +1.32% | 369.2만 |
|---|
| 2025.12.12 | ₩240,400 | ₩240,467 | ₩236,688 | ₩239,408 | -0.41% | 644만 |
|---|
| 2025.12.11 | ₩234,101 | ₩240,051 | ₩233,565 | ₩237,746 | +1.56% | 486.6만 |
|---|
| 2025.12.10 | ₩229,371 | ₩237,358 | ₩228,272 | ₩234,128 | +2.07% | 561.1만 |
|---|
| 2025.12.09 | ₩231,180 | ₩235,455 | ₩229,465 | ₩230,390 | -0.34% | 481.6만 |
|---|
| 2025.12.08 | ₩229,666 | ₩230,470 | ₩227,187 | ₩229,840 | +0.08% | 349.8만 |
|---|
| 2025.12.05 | ₩230,483 | ₩230,483 | ₩226,383 | ₩229,277 | -0.52% | 303.3만 |
|---|
| 2025.12.04 | ₩226,329 | ₩230,604 | ₩225,994 | ₩229,559 | +1.43% | 748.7만 |
|---|
| 2025.12.03 | ₩226,530 | ₩226,718 | ₩223,435 | ₩225,726 | -0.35% | 545.2만 |
|---|
| 2025.12.02 | ₩226,973 | ₩226,973 | ₩225,177 | ₩226,195 | -0.34% | 405.4만 |
|---|
| 2025.12.01 | ₩232,761 | ₩233,163 | ₩224,989 | ₩225,150 | -3.27% | 488.6만 |
|---|
| 2025.11.28 | ₩231,877 | ₩234,423 | ₩231,823 | ₩234,383 | +1.08% | 168만 |
|---|
| 2025.11.26 | ₩231,234 | ₩233,204 | ₩230,510 | ₩232,078 | +0.37% | 356.4만 |
|---|
| 2025.11.25 | ₩231,502 | ₩232,668 | ₩227,160 | ₩230,684 | -0.35% | 551.2만 |
|---|
| 2025.11.24 | ₩226,839 | ₩232,694 | ₩226,329 | ₩232,105 | +2.32% | 811.7만 |
|---|
| 2025.11.21 | ₩230,832 | ₩230,885 | ₩225,954 | ₩227,375 | -1.50% | 610.8만 |
|---|
| 2025.11.20 | ₩236,567 | ₩237,921 | ₩231,153 | ₩231,462 | -2.16% | 422.1만 |
|---|
| 2025.11.19 | ₩232,507 | ₩234,195 | ₩231,153 | ₩232,855 | +0.15% | 390.2만 |
|---|
| 2025.11.18 | ₩236,782 | ₩238,430 | ₩233,579 | ₩234,128 | -1.12% | 374.3만 |
|---|
| 2025.11.17 | ₩235,978 | ₩236,246 | ₩234,008 | ₩235,348 | -0.27% | 391.4만 |
|---|
| 2025.11.14 | ₩233,110 | ₩236,058 | ₩231,153 | ₩235,267 | +0.93% | 322.5만 |
|---|
| 2025.11.13 | ₩239,368 | ₩239,582 | ₩231,998 | ₩233,110 | -2.61% | 361.8만 |
|---|
| 2025.11.12 | ₩239,328 | ₩241,070 | ₩237,679 | ₩238,108 | -0.51% | 447.1만 |
|---|
| 2025.11.11 | ₩239,609 | ₩241,204 | ₩237,733 | ₩240,158 | +0.23% | 338.8만 |
|---|
| 2025.11.10 | ₩236,969 | ₩240,601 | ₩236,246 | ₩239,904 | +1.24% | 273.9만 |
|---|
| 2025.11.07 | ₩234,852 | ₩238,108 | ₩232,828 | ₩237,143 | +0.98% | 377.4만 |
|---|
| 2025.11.06 | ₩233,177 | ₩235,026 | ₩232,627 | ₩234,638 | +0.63% | 363.1만 |
|---|
| 2025.11.05 | ₩234,383 | ₩236,862 | ₩233,056 | ₩233,163 | -0.52% | 449.4만 |
|---|
| 2025.11.04 | ₩236,594 | ₩238,376 | ₩235,093 | ₩235,321 | -0.54% | 383.8만 |
|---|
| 2025.11.03 | ₩239,180 | ₩239,261 | ₩235,107 | ₩237,237 | -0.81% | 384.4만 |
|---|
| 2025.10.31 | ₩237,854 | ₩240,011 | ₩236,849 | ₩239,194 | +0.56% | 434.7만 |
|---|
| 2025.10.30 | ₩237,344 | ₩239,864 | ₩236,942 | ₩237,746 | +0.17% | 363.7만 |
|---|
| 2025.10.29 | ₩238,242 | ₩239,837 | ₩235,844 | ₩236,326 | -0.80% | 428.5만 |
|---|
| 2025.10.28 | ₩240,266 | ₩242,959 | ₩239,274 | ₩239,421 | -0.35% | 334.4만 |
|---|
| 2025.10.27 | ₩240,440 | ₩240,708 | ₩237,854 | ₩240,185 | -0.11% | 404만 |
|---|
| 2025.10.24 | ₩241,820 | ₩241,874 | ₩238,912 | ₩239,395 | -1.00% | 347.2만 |
|---|
| 2025.10.23 | ₩237,988 | ₩241,177 | ₩236,514 | ₩240,453 | +1.04% | 524.9만 |
|---|
| 2025.10.22 | ₩233,820 | ₩239,488 | ₩233,056 | ₩238,497 | +2.00% | 1021.9만 |
|---|
| 2025.10.21 | ₩230,229 | ₩239,542 | ₩228,152 | ₩231,877 | +0.72% | 1229.7만 |
|---|
| 2025.10.20 | ₩213,961 | ₩217,177 | ₩213,666 | ₩215,355 | +0.65% | 651.8만 |
|---|
| 2025.10.17 | ₩209,485 | ₩212,447 | ₩209,177 | ₩211,656 | +1.04% | 543.5만 |
|---|
| 2025.10.16 | ₩211,415 | ₩212,165 | ₩209,177 | ₩210,450 | -0.46% | 392.7만 |
|---|
| 2025.10.15 | ₩213,720 | ₩215,288 | ₩208,561 | ₩210,383 | -1.56% | 595.5만 |
|---|
| 2025.10.14 | ₩211,991 | ₩215,180 | ₩210,772 | ₩213,599 | +0.76% | 359.1만 |
|---|
| 2025.10.13 | ₩212,326 | ₩213,800 | ₩210,879 | ₩212,862 | +0.25% | 532.2만 |
|---|
| 2025.10.10 | ₩217,097 | ₩217,700 | ₩210,973 | ₩211,321 | -2.66% | 777.6만 |
|---|