시장 데이터를 불러오는 중
전체 종목
iShares LifePath Retirement ETF 과거 주가
iShares LifePath Retirement ETF · IRTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Retirement ETF · IRTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,045 | ₩42,099 | ₩42,045 | ₩42,085 | +0.10% | 2천 |
| 2026.10.08 | ₩41,878 | ₩41,951 | ₩41,838 | ₩41,949 | +0.17% | 5.4천 |
| 2026.10.07 | ₩41,697 | ₩42,005 | ₩41,697 | ₩41,951 | +0.61% | 1.1만 |
| 2026.10.06 | ₩42,166 | ₩42,166 | ₩42,072 | ₩42,072 | -0.22% | 5.2천 |
| 2026.10.05 | ₩41,751 | ₩41,958 | ₩41,751 | ₩41,951 | +0.48% | 6.2천 |
| 2026.10.02 | ₩42,099 | ₩42,099 | ₩41,858 | ₩41,888 | -0.50% | 2.8천 |
| 2026.10.01 | ₩41,764 | ₩41,951 | ₩41,751 | ₩41,925 | +0.38% | 1.3만 |
| 2026.09.30 | ₩41,911 | ₩42,018 | ₩41,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,818 |
| -0.22% |
| 2.6만 |
| 2026.09.29 | ₩41,925 | ₩41,951 | ₩41,819 | ₩41,925 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩42,139 | ₩42,152 | ₩41,911 | ₩41,986 | -0.36% | 6.4천 |
|---|
| 2026.09.25 | ₩42,139 | ₩42,211 | ₩42,038 | ₩42,211 | +0.17% | 8천 |
|---|
| 2026.09.24 | ₩42,166 | ₩42,166 | ₩42,005 | ₩42,099 | -0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩42,480 | ₩42,486 | ₩42,178 | ₩42,203 | -0.65% | 3.7만 |
|---|
| 2026.09.22 | ₩42,634 | ₩42,634 | ₩42,554 | ₩42,606 | -0.07% | 6.4천 |
|---|
| 2026.09.21 | ₩42,366 | ₩42,621 | ₩42,366 | ₩42,593 | +0.53% | 2.2만 |
|---|
| 2026.09.18 | ₩42,259 | ₩42,299 | ₩42,206 | ₩42,274 | +0.03% | 1.4만 |
|---|
| 2026.09.17 | ₩42,393 | ₩42,540 | ₩42,353 | ₩42,411 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩42,299 | ₩42,326 | ₩41,992 | ₩42,097 | -0.48% | 2.4만 |
|---|
| 2026.09.15 | ₩42,259 | ₩42,259 | ₩42,144 | ₩42,167 | -0.22% | 6.7천 |
|---|
| 2026.09.14 | ₩42,139 | ₩42,420 | ₩42,139 | ₩42,283 | +0.34% | 2.1만 |
|---|
| 2026.09.11 | ₩42,487 | ₩42,500 | ₩42,380 | ₩42,415 | -0.17% | 2.5만 |
|---|
| 2026.09.10 | ₩42,273 | ₩42,407 | ₩42,273 | ₩42,293 | +0.05% | 1.2만 |
|---|
| 2026.09.09 | ₩42,701 | ₩42,701 | ₩42,560 | ₩42,591 | -0.26% | 4.3만 |
|---|
| 2026.09.08 | ₩42,848 | ₩42,848 | ₩42,768 | ₩42,775 | -0.17% | 8천 |
|---|
| 2026.09.04 | ₩42,969 | ₩42,969 | ₩42,848 | ₩42,875 | -0.22% | 3.5만 |
|---|
| 2026.09.03 | ₩42,808 | ₩42,915 | ₩42,781 | ₩42,868 | +0.14% | 1.1만 |
|---|
| 2026.09.02 | ₩42,647 | ₩42,728 | ₩42,547 | ₩42,651 | +0.01% | 4.1천 |
|---|
| 2026.09.01 | ₩42,755 | ₩42,768 | ₩42,621 | ₩42,621 | -0.31% | 5.3천 |
|---|
| 2026.08.31 | ₩42,942 | ₩42,942 | ₩42,768 | ₩42,828 | -0.26% | 3.5천 |
|---|
| 2026.08.28 | ₩43,009 | ₩43,076 | ₩42,876 | ₩42,909 | -0.23% | 7.8천 |
|---|
| 2026.08.27 | ₩42,996 | ₩43,062 | ₩42,982 | ₩43,037 | +0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩43,116 | ₩43,116 | ₩42,942 | ₩43,002 | -0.26% | 8.3천 |
|---|
| 2026.08.25 | ₩42,996 | ₩43,048 | ₩42,942 | ₩43,048 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩42,808 | ₩42,862 | ₩42,808 | ₩42,842 | +0.08% | 6.5천 |
|---|
| 2026.08.21 | ₩43,049 | ₩43,049 | ₩42,835 | ₩42,868 | -0.42% | 1.8만 |
|---|
| 2026.08.20 | ₩42,882 | ₩42,929 | ₩42,811 | ₩42,824 | -0.13% | 4.3천 |
|---|
| 2026.08.19 | ₩42,969 | ₩43,009 | ₩42,955 | ₩42,962 | -0.02% | 4.2천 |
|---|
| 2026.08.18 | ₩42,714 | ₩42,848 | ₩42,714 | ₩42,804 | +0.21% | 3.1천 |
|---|
| 2026.08.17 | ₩43,049 | ₩43,103 | ₩42,954 | ₩42,954 | -0.22% | 2.6만 |
|---|
| 2026.08.14 | ₩43,103 | ₩43,103 | ₩43,016 | ₩43,029 | -0.17% | 2.2천 |
|---|
| 2026.08.13 | ₩43,076 | ₩43,156 | ₩43,076 | ₩43,123 | +0.11% | 1.9만 |
|---|
| 2026.08.12 | ₩43,009 | ₩43,009 | ₩42,929 | ₩42,943 | -0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩42,942 | ₩42,955 | ₩42,856 | ₩42,856 | -0.20% | 1.4만 |
|---|
| 2026.08.10 | ₩43,022 | ₩43,022 | ₩42,848 | ₩42,862 | -0.37% | 2.6만 |
|---|
| 2026.08.07 | ₩42,969 | ₩42,969 | ₩42,915 | ₩42,957 | -0.03% | 7.9천 |
|---|
| 2026.08.06 | ₩42,875 | ₩42,902 | ₩42,795 | ₩42,795 | -0.19% | 9.3천 |
|---|
| 2026.08.05 | ₩42,848 | ₩43,036 | ₩42,848 | ₩42,929 | +0.19% | 1.1만 |
|---|
| 2026.08.04 | ₩42,808 | ₩42,942 | ₩42,701 | ₩42,913 | +0.24% | 3.5천 |
|---|
| 2026.08.03 | ₩42,500 | ₩42,647 | ₩42,487 | ₩42,621 | +0.28% | 1.8만 |
|---|
| 2026.07.31 | ₩42,527 | ₩42,527 | ₩42,299 | ₩42,439 | -0.21% | 1.8만 |
|---|
| 2026.07.30 | ₩42,313 | ₩42,447 | ₩42,273 | ₩42,419 | +0.25% | 2.3만 |
|---|
| 2026.07.29 | ₩42,259 | ₩42,313 | ₩42,109 | ₩42,109 | -0.35% | 4천 |
|---|
| 2026.07.28 | ₩42,433 | ₩42,447 | ₩42,380 | ₩42,398 | -0.08% | 1.2만 |
|---|
| 2026.07.27 | ₩42,420 | ₩42,420 | ₩42,259 | ₩42,342 | -0.18% | 2.7만 |
|---|
| 2026.07.24 | ₩42,246 | ₩42,386 | ₩42,246 | ₩42,259 | +0.03% | 9천 |
|---|
| 2026.07.23 | ₩42,340 | ₩42,340 | ₩42,179 | ₩42,211 | -0.30% | 7천 |
|---|
| 2026.07.22 | ₩42,567 | ₩42,567 | ₩42,484 | ₩42,484 | -0.19% | 800 |
|---|
| 2026.07.21 | ₩42,413 | ₩42,518 | ₩42,407 | ₩42,518 | +0.25% | 3.5천 |
|---|
| 2026.07.20 | ₩42,674 | ₩42,674 | ₩42,373 | ₩42,381 | -0.69% | 1.2만 |
|---|
| 2026.07.17 | ₩42,567 | ₩42,567 | ₩42,480 | ₩42,496 | -0.17% | 9.6천 |
|---|
| 2026.07.16 | ₩42,688 | ₩42,688 | ₩42,567 | ₩42,599 | -0.21% | 1.2만 |
|---|
| 2026.07.15 | ₩42,795 | ₩42,795 | ₩42,607 | ₩42,736 | -0.14% | 7.5천 |
|---|
| 2026.07.14 | ₩42,487 | ₩42,701 | ₩42,487 | ₩42,634 | +0.35% | 1.9만 |
|---|
| 2026.07.13 | ₩42,634 | ₩42,634 | ₩42,480 | ₩42,487 | -0.35% | 1.1만 |
|---|
| 2026.07.10 | ₩42,701 | ₩42,755 | ₩42,688 | ₩42,741 | +0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩42,646 | ₩42,755 | ₩42,621 | ₩42,701 | +0.13% | 2만 |
|---|
| 2026.07.08 | ₩42,500 | ₩42,661 | ₩42,372 | ₩42,661 | +0.38% | 2.7만 |
|---|
| 2026.07.07 | ₩42,647 | ₩42,888 | ₩42,634 | ₩42,647 | 0.00% | 4만 |
|---|
| 2026.07.06 | ₩42,688 | ₩42,902 | ₩42,688 | ₩42,875 | +0.44% | 1.3만 |
|---|
| 2026.07.02 | ₩42,848 | ₩42,848 | ₩42,567 | ₩42,682 | -0.39% | 1.7만 |
|---|
| 2026.07.01 | ₩42,955 | ₩43,062 | ₩42,862 | ₩42,868 | -0.20% | 2.2만 |
|---|
| 2026.06.30 | ₩42,996 | ₩43,029 | ₩42,996 | ₩42,996 | 0.00% | 3.2천 |
|---|
| 2026.06.29 | ₩42,942 | ₩42,971 | ₩42,808 | ₩42,971 | +0.07% | 1.3만 |
|---|
| 2026.06.26 | ₩42,821 | ₩42,895 | ₩42,795 | ₩42,795 | -0.06% | 4.8천 |
|---|
| 2026.06.25 | ₩43,076 | ₩43,076 | ₩42,817 | ₩42,817 | -0.60% | 2.2만 |
|---|
| 2026.06.24 | ₩42,781 | ₩42,848 | ₩42,721 | ₩42,755 | -0.06% | 1.7만 |
|---|
| 2026.06.23 | ₩42,768 | ₩42,768 | ₩42,664 | ₩42,664 | -0.24% | 1.3만 |
|---|
| 2026.06.22 | ₩43,049 | ₩43,049 | ₩42,902 | ₩42,922 | -0.30% | 3.1만 |
|---|
| 2026.06.18 | ₩43,009 | ₩43,062 | ₩42,996 | ₩43,012 | +0.01% | 1.3만 |
|---|
| 2026.06.17 | ₩43,111 | ₩43,129 | ₩42,708 | ₩42,761 | -0.81% | 1.8만 |
|---|
| 2026.06.16 | ₩43,089 | ₩43,103 | ₩43,069 | ₩43,069 | -0.05% | 6.8천 |
|---|
| 2026.06.15 | ₩43,210 | ₩43,210 | ₩43,062 | ₩43,062 | -0.34% | 1.3만 |
|---|
| 2026.06.12 | ₩42,647 | ₩42,848 | ₩42,609 | ₩42,788 | +0.33% | 3.1만 |
|---|
| 2026.06.11 | ₩42,487 | ₩42,982 | ₩42,299 | ₩42,753 | +0.63% | 2.1만 |
|---|
| 2026.06.10 | ₩42,514 | ₩42,514 | ₩42,259 | ₩42,259 | -0.60% | 1.3만 |
|---|
| 2026.06.09 | ₩42,741 | ₩42,741 | ₩42,286 | ₩42,488 | -0.59% | 2.5만 |
|---|
| 2026.06.08 | ₩42,835 | ₩42,835 | ₩42,445 | ₩42,445 | -0.91% | 3.2만 |
|---|
| 2026.06.05 | ₩42,888 | ₩42,888 | ₩42,407 | ₩42,407 | -1.12% | 2.3만 |
|---|
| 2026.06.04 | ₩42,955 | ₩43,036 | ₩42,942 | ₩42,997 | +0.10% | 9.9천 |
|---|
| 2026.06.03 | ₩43,089 | ₩43,089 | ₩42,906 | ₩42,906 | -0.43% | 2.4천 |
|---|
| 2026.06.02 | ₩43,141 | ₩43,141 | ₩43,036 | ₩43,083 | -0.14% | 1.6만 |
|---|
| 2026.06.01 | ₩42,996 | ₩43,143 | ₩42,982 | ₩43,112 | +0.27% | 3.9천 |
|---|
| 2026.05.29 | ₩43,116 | ₩43,156 | ₩43,083 | ₩43,089 | -0.06% | 7.5천 |
|---|
| 2026.05.28 | ₩42,875 | ₩43,089 | ₩42,875 | ₩43,062 | +0.44% | 8.2천 |
|---|
| 2026.05.27 | ₩42,929 | ₩43,049 | ₩42,902 | ₩42,926 | -0.01% | 2.4만 |
|---|
| 2026.05.26 | ₩42,821 | ₩43,049 | ₩42,821 | ₩42,942 | +0.28% | 1.8만 |
|---|
| 2026.05.22 | ₩42,661 | ₩42,701 | ₩42,621 | ₩42,672 | +0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩42,353 | ₩42,607 | ₩42,353 | ₩42,579 | +0.53% | 4.1천 |
|---|
| 2026.05.20 | ₩42,072 | ₩42,540 | ₩42,072 | ₩42,512 | +1.05% | 3.9천 |
|---|
| 2026.05.19 | ₩42,179 | ₩42,253 | ₩42,058 | ₩42,152 | -0.06% | 1만 |
|---|
| 2026.05.18 | ₩42,447 | ₩42,473 | ₩42,246 | ₩42,353 | -0.22% | 1.2만 |
|---|
| 2026.05.15 | ₩42,366 | ₩42,440 | ₩42,353 | ₩42,360 | -0.02% | 1.3만 |
|---|
| 2026.05.14 | ₩42,781 | ₩42,835 | ₩42,756 | ₩42,756 | -0.06% | 4.6천 |
|---|
| 2026.05.13 | ₩42,594 | ₩42,688 | ₩42,554 | ₩42,685 | +0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩42,714 | ₩42,714 | ₩42,447 | ₩42,574 | -0.33% | 6.2천 |
|---|
| 2026.05.11 | ₩42,808 | ₩42,808 | ₩42,621 | ₩42,745 | -0.15% | 1.6만 |
|---|
| 2026.05.08 | ₩42,647 | ₩42,781 | ₩42,647 | ₩42,763 | +0.27% | 2만 |
|---|
| 2026.05.07 | ₩42,755 | ₩42,768 | ₩42,540 | ₩42,547 | -0.49% | 3.1천 |
|---|
| 2026.05.06 | ₩42,768 | ₩42,768 | ₩42,607 | ₩42,767 | -0.00% | 4.3천 |
|---|
| 2026.05.05 | ₩42,299 | ₩42,366 | ₩42,286 | ₩42,340 | +0.09% | 1.5만 |
|---|
| 2026.05.04 | ₩42,273 | ₩42,313 | ₩42,058 | ₩42,146 | -0.30% | 2.1천 |
|---|
| 2026.05.01 | ₩42,460 | ₩42,524 | ₩42,400 | ₩42,400 | -0.14% | 4.1천 |
|---|
| 2026.04.30 | ₩42,179 | ₩42,366 | ₩42,166 | ₩42,348 | +0.40% | 5.6천 |
|---|
| 2026.04.29 | ₩42,099 | ₩42,099 | ₩42,034 | ₩42,034 | -0.15% | 2.7천 |
|---|
| 2026.04.28 | ₩42,299 | ₩42,299 | ₩42,139 | ₩42,206 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩42,273 | ₩42,380 | ₩42,259 | ₩42,299 | +0.06% | 1.2만 |
|---|
| 2026.04.24 | ₩42,259 | ₩42,340 | ₩42,259 | ₩42,340 | +0.19% | 4.3천 |
|---|
| 2026.04.23 | ₩42,112 | ₩42,353 | ₩41,992 | ₩42,144 | +0.08% | 1만 |
|---|
| 2026.04.22 | ₩42,447 | ₩42,447 | ₩42,253 | ₩42,266 | -0.43% | 2.9천 |
|---|
| 2026.04.21 | ₩42,500 | ₩42,500 | ₩42,116 | ₩42,116 | -0.90% | 1.1만 |
|---|
| 2026.04.20 | ₩42,514 | ₩42,514 | ₩42,313 | ₩42,376 | -0.32% | 5.2천 |
|---|
| 2026.04.17 | ₩42,233 | ₩42,514 | ₩42,233 | ₩42,427 | +0.46% | 5천 |
|---|
| 2026.04.16 | ₩42,179 | ₩42,179 | ₩42,079 | ₩42,121 | -0.14% | 9.5천 |
|---|
| 2026.04.15 | ₩42,085 | ₩42,119 | ₩42,033 | ₩42,119 | +0.08% | 7.2천 |
|---|
| 2026.04.14 | ₩42,032 | ₩42,092 | ₩42,018 | ₩42,092 | +0.14% | 1.2만 |
|---|
| 2026.04.13 | ₩41,496 | ₩41,851 | ₩41,496 | ₩41,851 | +0.85% | 1.9만 |
|---|
| 2026.04.10 | ₩41,751 | ₩41,751 | ₩41,603 | ₩41,642 | -0.26% | 6.8천 |
|---|
| 2026.04.09 | ₩41,599 | ₩41,744 | ₩41,496 | ₩41,680 | +0.19% | 1.3만 |
|---|
| 2026.04.08 | ₩41,704 | ₩41,704 | ₩41,570 | ₩41,583 | -0.29% | 1.5만 |
|---|
| 2026.04.07 | ₩40,800 | ₩41,079 | ₩40,800 | ₩41,079 | +0.68% | 3.5천 |
|---|
| 2026.04.06 | ₩40,988 | ₩41,048 | ₩40,988 | ₩41,048 | +0.15% | 6.4천 |
|---|
| 2026.04.02 | ₩40,700 | ₩41,055 | ₩40,700 | ₩40,974 | +0.67% | 1.3만 |
|---|
| 2026.04.01 | ₩41,121 | ₩41,202 | ₩41,067 | ₩41,067 | -0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩40,693 | ₩40,974 | ₩40,620 | ₩40,973 | +0.69% | 3.9만 |
|---|
| 2026.03.30 | ₩40,626 | ₩40,626 | ₩40,372 | ₩40,419 | -0.51% | 2.3만 |
|---|
| 2026.03.27 | ₩40,546 | ₩40,546 | ₩40,338 | ₩40,338 | -0.51% | 5.3천 |
|---|
| 2026.03.26 | ₩40,840 | ₩40,840 | ₩40,566 | ₩40,566 | -0.67% | 1.6만 |
|---|
| 2026.03.25 | ₩41,135 | ₩41,135 | ₩40,881 | ₩40,943 | -0.47% | 3.5만 |
|---|
| 2026.03.24 | ₩40,733 | ₩40,814 | ₩40,613 | ₩40,765 | +0.08% | 3.7만 |
|---|
| 2026.03.23 | ₩40,800 | ₩41,028 | ₩40,747 | ₩40,877 | +0.19% | 2만 |
|---|
| 2026.03.20 | ₩40,814 | ₩40,907 | ₩40,399 | ₩40,537 | -0.68% | 2.6만 |
|---|
| 2026.03.19 | ₩40,827 | ₩41,080 | ₩40,827 | ₩41,080 | +0.62% | 1.1만 |
|---|
| 2026.03.18 | ₩41,336 | ₩41,349 | ₩41,081 | ₩41,085 | -0.61% | 1.2만 |
|---|
| 2026.03.17 | ₩41,510 | ₩41,510 | ₩41,416 | ₩41,429 | -0.19% | 9.1천 |
|---|
| 2026.03.16 | ₩41,376 | ₩41,376 | ₩41,257 | ₩41,318 | -0.14% | 6.3천 |
|---|
| 2026.03.13 | ₩41,289 | ₩41,309 | ₩41,001 | ₩41,012 | -0.67% | 3.3천 |
|---|
| 2026.03.12 | ₩41,416 | ₩41,416 | ₩41,135 | ₩41,154 | -0.63% | 3.3만 |
|---|
| 2026.03.11 | ₩41,670 | ₩41,670 | ₩41,429 | ₩41,495 | -0.42% | 1.2만 |
|---|
| 2026.03.10 | ₩41,804 | ₩41,804 | ₩41,615 | ₩41,615 | -0.45% | 1.5천 |
|---|
| 2026.03.09 | ₩41,389 | ₩41,710 | ₩41,148 | ₩41,696 | +0.74% | 2.5만 |
|---|
| 2026.03.06 | ₩41,336 | ₩41,590 | ₩41,336 | ₩41,496 | +0.39% | 1.3만 |
|---|
| 2026.03.05 | ₩41,724 | ₩41,831 | ₩41,536 | ₩41,690 | -0.08% | 9.4천 |
|---|
| 2026.03.04 | ₩41,831 | ₩41,992 | ₩41,831 | ₩41,959 | +0.31% | 6.2천 |
|---|
| 2026.03.03 | ₩41,429 | ₩41,898 | ₩41,416 | ₩41,824 | +0.95% | 2.1만 |
|---|
| 2026.03.02 | ₩42,192 | ₩42,286 | ₩42,179 | ₩42,258 | +0.16% | 1.2만 |
|---|
| 2026.02.27 | ₩42,380 | ₩42,473 | ₩42,372 | ₩42,432 | +0.12% | 9천 |
|---|
| 2026.02.26 | ₩42,393 | ₩42,447 | ₩42,326 | ₩42,447 | +0.13% | 9.8천 |
|---|
| 2026.02.25 | ₩42,393 | ₩42,460 | ₩42,373 | ₩42,447 | +0.13% | 8.8천 |
|---|
| 2026.02.24 | ₩42,230 | ₩42,326 | ₩42,230 | ₩42,324 | +0.22% | 8.2천 |
|---|
| 2026.02.23 | ₩42,206 | ₩42,329 | ₩42,172 | ₩42,187 | -0.04% | 8.3천 |
|---|
| 2026.02.20 | ₩42,092 | ₩42,286 | ₩42,092 | ₩42,277 | +0.44% | 5.5천 |
|---|
| 2026.02.19 | ₩42,085 | ₩42,166 | ₩42,072 | ₩42,166 | +0.19% | 4.9천 |
|---|
| 2026.02.18 | ₩42,166 | ₩42,253 | ₩42,085 | ₩42,172 | +0.02% | 2.2만 |
|---|
| 2026.02.17 | ₩42,058 | ₩42,179 | ₩41,981 | ₩42,148 | +0.21% | 4.3만 |
|---|
| 2026.02.13 | ₩42,032 | ₩42,179 | ₩42,005 | ₩42,121 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩42,219 | ₩42,219 | ₩41,992 | ₩42,028 | -0.45% | 2.3만 |
|---|
| 2026.02.11 | ₩42,045 | ₩42,273 | ₩42,045 | ₩42,133 | +0.21% | 2.6만 |
|---|
| 2026.02.10 | ₩42,273 | ₩42,273 | ₩42,120 | ₩42,120 | -0.36% | 5.1천 |
|---|
| 2026.02.09 | ₩41,911 | ₩42,065 | ₩41,898 | ₩42,045 | +0.32% | 1.9만 |
|---|
| 2026.02.06 | ₩41,768 | ₩41,918 | ₩41,737 | ₩41,918 | +0.36% | 2.7만 |
|---|
| 2026.02.05 | ₩41,496 | ₩41,644 | ₩41,496 | ₩41,577 | +0.19% | 8.5천 |
|---|
| 2026.02.04 | ₩41,777 | ₩41,777 | ₩41,577 | ₩41,670 | -0.26% | 2만 |
|---|
| 2026.02.03 | ₩41,791 | ₩41,791 | ₩41,603 | ₩41,724 | -0.16% | 2.7만 |
|---|
| 2026.02.02 | ₩41,831 | ₩41,884 | ₩41,791 | ₩41,831 | 0.00% | 2.3만 |
|---|
| 2026.01.30 | ₩41,925 | ₩41,925 | ₩41,724 | ₩41,804 | -0.29% | 1.3만 |
|---|
| 2026.01.29 | ₩42,058 | ₩42,058 | ₩41,731 | ₩41,937 | -0.29% | 1.1만 |
|---|
| 2026.01.28 | ₩41,938 | ₩41,978 | ₩41,844 | ₩41,922 | -0.04% | 2.4만 |
|---|
| 2026.01.27 | ₩41,804 | ₩41,992 | ₩41,804 | ₩41,965 | +0.38% | 1.2만 |
|---|
| 2026.01.26 | ₩41,657 | ₩41,871 | ₩41,657 | ₩41,843 | +0.45% | 2만 |
|---|
| 2026.01.23 | ₩41,764 | ₩41,764 | ₩41,644 | ₩41,751 | -0.03% | 6.8천 |
|---|
| 2026.01.22 | ₩41,777 | ₩41,777 | ₩41,617 | ₩41,684 | -0.22% | 1.4만 |
|---|
| 2026.01.21 | ₩41,429 | ₩41,630 | ₩41,429 | ₩41,583 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩41,483 | ₩41,483 | ₩41,322 | ₩41,324 | -0.38% | 1.1만 |
|---|
| 2026.01.16 | ₩41,751 | ₩41,751 | ₩41,644 | ₩41,697 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩41,884 | ₩41,884 | ₩41,737 | ₩41,751 | -0.32% | 9.2천 |
|---|
| 2026.01.14 | ₩41,791 | ₩41,791 | ₩41,644 | ₩41,710 | -0.19% | 1.5만 |
|---|
| 2026.01.13 | ₩41,710 | ₩41,744 | ₩41,664 | ₩41,710 | 0.00% | 3.9만 |
|---|
| 2026.01.12 | ₩41,737 | ₩41,744 | ₩41,657 | ₩41,712 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩41,590 | ₩41,710 | ₩41,587 | ₩41,678 | +0.21% | 13.3만 |
|---|
| 2026.01.08 | ₩41,510 | ₩41,563 | ₩41,502 | ₩41,530 | +0.05% | 6.3만 |
|---|
| 2026.01.07 | ₩41,684 | ₩41,684 | ₩41,578 | ₩41,590 | -0.22% | 4.3만 |
|---|
| 2026.01.06 | ₩41,470 | ₩41,603 | ₩41,470 | ₩41,594 | +0.30% | 5.9만 |
|---|
| 2026.01.05 | ₩41,349 | ₩41,536 | ₩41,349 | ₩41,536 | +0.45% | 2만 |
|---|
| 2026.01.02 | ₩41,362 | ₩41,389 | ₩41,255 | ₩41,326 | -0.09% | 6.8만 |
|---|
| 2025.12.31 | ₩41,349 | ₩41,349 | ₩41,235 | ₩41,235 | -0.28% | 1.2만 |
|---|
| 2025.12.30 | ₩41,456 | ₩41,456 | ₩41,376 | ₩41,391 | -0.16% | 3.3만 |
|---|
| 2025.12.29 | ₩41,429 | ₩41,429 | ₩41,329 | ₩41,383 | -0.11% | 1.5만 |
|---|
| 2025.12.26 | ₩41,496 | ₩41,496 | ₩41,362 | ₩41,409 | -0.21% | 8.2천 |
|---|
| 2025.12.24 | ₩41,336 | ₩41,396 | ₩41,322 | ₩41,396 | +0.15% | 8.2천 |
|---|
| 2025.12.23 | ₩41,222 | ₩41,289 | ₩41,207 | ₩41,289 | +0.16% | 3.1만 |
|---|
| 2025.12.22 | ₩41,483 | ₩41,483 | ₩41,376 | ₩41,436 | -0.11% | 1.9만 |
|---|
| 2025.12.19 | ₩41,242 | ₩41,389 | ₩41,242 | ₩41,345 | +0.25% | 3.2천 |
|---|
| 2025.12.18 | ₩41,348 | ₩41,349 | ₩41,202 | ₩41,278 | -0.17% | 3만 |
|---|
| 2025.12.17 | ₩41,215 | ₩41,215 | ₩41,103 | ₩41,121 | -0.23% | 7.6천 |
|---|
| 2025.12.16 | ₩41,242 | ₩41,269 | ₩41,175 | ₩41,269 | +0.06% | 1.8만 |
|---|
| 2025.12.15 | ₩41,322 | ₩41,362 | ₩41,242 | ₩41,266 | -0.14% | 4.6천 |
|---|
| 2025.12.12 | ₩41,397 | ₩41,416 | ₩41,188 | ₩41,269 | -0.31% | 1.2만 |
|---|
| 2025.12.11 | ₩41,443 | ₩41,470 | ₩41,389 | ₩41,466 | +0.05% | 1.1만 |
|---|
| 2025.12.10 | ₩41,215 | ₩41,536 | ₩41,202 | ₩41,412 | +0.48% | 2만 |
|---|
| 2025.12.09 | ₩41,294 | ₩41,296 | ₩41,215 | ₩41,222 | -0.18% | 2.7만 |
|---|
| 2025.12.08 | ₩41,349 | ₩41,349 | ₩41,203 | ₩41,255 | -0.23% | 2.7만 |
|---|
| 2025.12.05 | ₩41,401 | ₩41,429 | ₩41,296 | ₩41,338 | -0.15% | 1.5만 |
|---|
| 2025.12.04 | ₩41,470 | ₩41,470 | ₩41,296 | ₩41,345 | -0.30% | 1만 |
|---|
| 2025.12.03 | ₩41,309 | ₩41,403 | ₩41,275 | ₩41,365 | +0.14% | 2.1만 |
|---|
| 2025.12.02 | ₩41,229 | ₩41,342 | ₩41,229 | ₩41,261 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩41,322 | ₩41,496 | ₩41,296 | ₩41,310 | -0.03% | 4.2만 |
|---|
| 2025.11.28 | ₩41,456 | ₩41,470 | ₩41,435 | ₩41,461 | +0.01% | 6.7천 |
|---|
| 2025.11.26 | ₩41,296 | ₩41,455 | ₩41,296 | ₩41,423 | +0.31% | 2.7만 |
|---|
| 2025.11.25 | ₩41,148 | ₩41,269 | ₩41,075 | ₩41,255 | +0.26% | 3.7만 |
|---|
| 2025.11.24 | ₩40,927 | ₩41,068 | ₩40,921 | ₩41,063 | +0.33% | 1.4만 |
|---|
| 2025.11.21 | ₩40,733 | ₩40,914 | ₩40,701 | ₩40,868 | +0.33% | 3.2만 |
|---|
| 2025.11.20 | ₩40,961 | ₩41,088 | ₩40,546 | ₩40,602 | -0.88% | 3.2만 |
|---|
| 2025.11.19 | ₩40,773 | ₩40,934 | ₩40,773 | ₩40,838 | +0.16% | 3.3만 |
|---|
| 2025.11.18 | ₩40,934 | ₩40,934 | ₩40,735 | ₩40,830 | -0.26% | 2.2만 |
|---|
| 2025.11.17 | ₩41,081 | ₩41,083 | ₩40,860 | ₩40,925 | -0.38% | 3.3만 |
|---|
| 2025.11.14 | ₩41,081 | ₩41,188 | ₩41,081 | ₩41,085 | +0.01% | 5.5천 |
|---|
| 2025.11.13 | ₩41,369 | ₩41,389 | ₩41,128 | ₩41,128 | -0.58% | 3.1만 |
|---|
| 2025.11.12 | ₩41,429 | ₩41,463 | ₩41,429 | ₩41,443 | +0.03% | 1.4만 |
|---|
| 2025.11.11 | ₩41,429 | ₩41,510 | ₩41,322 | ₩41,456 | +0.06% | 3.5만 |
|---|
| 2025.11.10 | ₩41,175 | ₩41,309 | ₩41,175 | ₩41,255 | +0.20% | 1.7만 |
|---|
| 2025.11.07 | ₩41,001 | ₩41,175 | ₩40,894 | ₩41,175 | +0.42% | 4.6만 |
|---|
| 2025.11.06 | ₩41,202 | ₩41,202 | ₩41,001 | ₩41,055 | -0.36% | 2.5만 |
|---|
| 2025.11.05 | ₩41,135 | ₩41,162 | ₩41,095 | ₩41,116 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩41,135 | ₩41,229 | ₩41,095 | ₩41,101 | -0.08% | 9.1천 |
|---|
| 2025.11.03 | ₩41,483 | ₩41,483 | ₩41,282 | ₩41,376 | -0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩41,456 | ₩41,456 | ₩41,293 | ₩41,403 | -0.13% | 1.3만 |
|---|
| 2025.10.30 | ₩41,416 | ₩41,443 | ₩41,349 | ₩41,349 | -0.16% | 6.8천 |
|---|
| 2025.10.29 | ₩41,684 | ₩41,684 | ₩41,470 | ₩41,506 | -0.43% | 7.7천 |
|---|
| 2025.10.28 | ₩41,657 | ₩41,697 | ₩41,599 | ₩41,680 | +0.05% | 1.6만 |
|---|
| 2025.10.27 | ₩41,630 | ₩41,630 | ₩41,536 | ₩41,630 | 0.00% | 1.6만 |
|---|
| 2025.10.24 | ₩41,523 | ₩41,523 | ₩41,449 | ₩41,483 | -0.10% | 7.8천 |
|---|
| 2025.10.23 | ₩41,322 | ₩41,376 | ₩41,316 | ₩41,362 | +0.10% | 3.4천 |
|---|
| 2025.10.22 | ₩41,361 | ₩41,389 | ₩41,229 | ₩41,322 | -0.09% | 8.2천 |
|---|
| 2025.10.21 | ₩41,389 | ₩41,416 | ₩41,366 | ₩41,366 | -0.05% | 2.7만 |
|---|
| 2025.10.20 | ₩41,336 | ₩41,403 | ₩41,334 | ₩41,389 | +0.13% | 1.1만 |
|---|
| 2025.10.17 | ₩41,162 | ₩41,202 | ₩41,068 | ₩41,202 | +0.10% | 4.9천 |
|---|
| 2025.10.16 | ₩41,182 | ₩41,229 | ₩41,123 | ₩41,175 | -0.02% | 4.4천 |
|---|
| 2025.10.15 | ₩41,215 | ₩41,309 | ₩41,100 | ₩41,144 | -0.17% | 9만 |
|---|
| 2025.10.14 | ₩40,907 | ₩41,121 | ₩40,907 | ₩41,030 | +0.30% | 1.1만 |
|---|
| 2025.10.13 | ₩40,961 | ₩41,025 | ₩40,907 | ₩41,013 | +0.13% | 1.6만 |
|---|
| 2025.10.10 | ₩41,028 | ₩41,121 | ₩40,737 | ₩40,760 | -0.65% | 2.4만 |
|---|