시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2030 ETF 과거 주가
iShares LifePath Target Date 2030 ETF · ITDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2030 ETF · ITDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,757 | ₩46,822 | ₩46,744 | ₩46,822 | +0.14% | 2.7천 |
| 2026.10.08 | ₩46,623 | ₩46,643 | ₩46,556 | ₩46,643 | +0.04% | 6.7천 |
| 2026.10.07 | ₩46,596 | ₩46,702 | ₩46,569 | ₩46,702 | +0.23% | 2.3천 |
| 2026.10.06 | ₩46,878 | ₩46,993 | ₩46,851 | ₩46,889 | +0.02% | 2만 |
| 2026.10.05 | ₩46,502 | ₩46,797 | ₩46,502 | ₩46,729 | +0.49% | 1.3만 |
| 2026.10.02 | ₩46,797 | ₩46,797 | ₩46,583 | ₩46,604 | -0.41% | 3.4만 |
| 2026.10.01 | ₩46,409 | ₩46,435 | ₩46,221 | ₩46,434 | +0.05% | 2.4만 |
| 2026.09.30 | ₩46,556 | ₩46,637 | ₩46,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,422 |
| -0.29% |
| 9.5천 |
| 2026.09.29 | ₩46,502 | ₩46,555 | ₩46,368 | ₩46,502 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩46,556 | ₩46,717 | ₩46,489 | ₩46,556 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩46,918 | ₩46,918 | ₩46,690 | ₩46,885 | -0.07% | 9천 |
|---|
| 2026.09.24 | ₩46,744 | ₩46,771 | ₩46,583 | ₩46,689 | -0.12% | 1.4만 |
|---|
| 2026.09.23 | ₩47,280 | ₩47,280 | ₩46,765 | ₩46,823 | -0.97% | 3만 |
|---|
| 2026.09.22 | ₩47,320 | ₩47,361 | ₩47,200 | ₩47,320 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩47,146 | ₩47,307 | ₩47,146 | ₩47,280 | +0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩46,804 | ₩46,864 | ₩46,744 | ₩46,859 | +0.12% | 3.8천 |
|---|
| 2026.09.17 | ₩46,891 | ₩46,990 | ₩46,891 | ₩46,990 | +0.21% | 1.3만 |
|---|
| 2026.09.16 | ₩46,832 | ₩46,918 | ₩46,435 | ₩46,556 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩46,690 | ₩46,704 | ₩46,650 | ₩46,690 | 0.00% | 6.2천 |
|---|
| 2026.09.14 | ₩46,905 | ₩46,958 | ₩46,744 | ₩46,831 | -0.16% | 2.6만 |
|---|
| 2026.09.11 | ₩46,999 | ₩47,146 | ₩46,999 | ₩47,036 | +0.08% | 2.9천 |
|---|
| 2026.09.10 | ₩46,797 | ₩46,945 | ₩46,797 | ₩46,824 | +0.06% | 3만 |
|---|
| 2026.09.09 | ₩47,240 | ₩47,334 | ₩47,192 | ₩47,193 | -0.10% | 3.9천 |
|---|
| 2026.09.08 | ₩47,548 | ₩47,548 | ₩47,405 | ₩47,405 | -0.30% | 7.9천 |
|---|
| 2026.09.04 | ₩47,656 | ₩47,656 | ₩47,521 | ₩47,562 | -0.20% | 2.9만 |
|---|
| 2026.09.03 | ₩47,428 | ₩47,602 | ₩47,428 | ₩47,548 | +0.25% | 1.6만 |
|---|
| 2026.09.02 | ₩47,159 | ₩47,255 | ₩47,159 | ₩47,255 | +0.20% | 4.5천 |
|---|
| 2026.09.01 | ₩47,106 | ₩47,346 | ₩47,106 | ₩47,108 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,334 | ₩47,468 | ₩47,327 | ₩47,391 | +0.12% | 5.5천 |
|---|
| 2026.08.28 | ₩47,602 | ₩47,642 | ₩47,441 | ₩47,484 | -0.25% | 6.6천 |
|---|
| 2026.08.27 | ₩47,589 | ₩47,690 | ₩47,575 | ₩47,669 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩47,602 | ₩47,615 | ₩47,528 | ₩47,555 | -0.10% | 3.2천 |
|---|
| 2026.08.25 | ₩47,468 | ₩47,709 | ₩47,468 | ₩47,615 | +0.31% | 1.9만 |
|---|
| 2026.08.24 | ₩47,347 | ₩47,387 | ₩47,334 | ₩47,381 | +0.07% | 9.5천 |
|---|
| 2026.08.21 | ₩47,414 | ₩47,507 | ₩47,414 | ₩47,436 | +0.05% | 3.5천 |
|---|
| 2026.08.20 | ₩47,428 | ₩47,521 | ₩47,320 | ₩47,320 | -0.23% | 1.3만 |
|---|
| 2026.08.19 | ₩47,562 | ₩47,589 | ₩47,481 | ₩47,483 | -0.17% | 2만 |
|---|
| 2026.08.18 | ₩47,428 | ₩47,428 | ₩47,294 | ₩47,334 | -0.20% | 9.5천 |
|---|
| 2026.08.17 | ₩47,602 | ₩47,802 | ₩47,562 | ₩47,589 | -0.03% | 1.4만 |
|---|
| 2026.08.14 | ₩47,656 | ₩47,790 | ₩47,615 | ₩47,656 | 0.00% | 8.6천 |
|---|
| 2026.08.13 | ₩47,723 | ₩47,803 | ₩47,716 | ₩47,737 | +0.03% | 6.7천 |
|---|
| 2026.08.12 | ₩47,629 | ₩47,656 | ₩47,535 | ₩47,539 | -0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩47,441 | ₩47,548 | ₩47,402 | ₩47,402 | -0.08% | 9.3천 |
|---|
| 2026.08.10 | ₩47,508 | ₩47,521 | ₩47,414 | ₩47,424 | -0.18% | 7.6만 |
|---|
| 2026.08.07 | ₩47,629 | ₩47,629 | ₩47,475 | ₩47,554 | -0.16% | 7.3천 |
|---|
| 2026.08.06 | ₩47,428 | ₩47,468 | ₩47,273 | ₩47,320 | -0.23% | 1.5만 |
|---|
| 2026.08.05 | ₩47,521 | ₩47,642 | ₩47,454 | ₩47,454 | -0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩47,173 | ₩47,521 | ₩47,173 | ₩47,495 | +0.68% | 1.4만 |
|---|
| 2026.08.03 | ₩46,730 | ₩46,985 | ₩46,717 | ₩46,944 | +0.46% | 2.9만 |
|---|
| 2026.07.31 | ₩46,771 | ₩46,771 | ₩46,516 | ₩46,663 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,529 | ₩46,663 | ₩46,409 | ₩46,663 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩46,355 | ₩46,637 | ₩46,158 | ₩46,158 | -0.43% | 3.6만 |
|---|
| 2026.07.28 | ₩46,388 | ₩46,623 | ₩46,388 | ₩46,553 | +0.36% | 7.2천 |
|---|
| 2026.07.27 | ₩46,663 | ₩46,663 | ₩46,396 | ₩46,509 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩46,462 | ₩46,623 | ₩46,382 | ₩46,422 | -0.09% | 1.1만 |
|---|
| 2026.07.23 | ₩46,476 | ₩46,488 | ₩46,335 | ₩46,422 | -0.12% | 2.5만 |
|---|
| 2026.07.22 | ₩46,771 | ₩46,779 | ₩46,730 | ₩46,744 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩46,543 | ₩46,784 | ₩46,543 | ₩46,761 | +0.47% | 3.2만 |
|---|
| 2026.07.20 | ₩46,824 | ₩46,824 | ₩46,524 | ₩46,524 | -0.64% | 2.6만 |
|---|
| 2026.07.17 | ₩46,600 | ₩46,744 | ₩46,563 | ₩46,667 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩46,918 | ₩46,918 | ₩46,756 | ₩46,826 | -0.20% | 1.9만 |
|---|
| 2026.07.15 | ₩46,864 | ₩47,012 | ₩46,848 | ₩47,000 | +0.29% | 6.6천 |
|---|
| 2026.07.14 | ₩46,831 | ₩46,970 | ₩46,811 | ₩46,885 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩46,838 | ₩46,838 | ₩46,650 | ₩46,690 | -0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩46,999 | ₩47,052 | ₩46,797 | ₩47,016 | +0.04% | 1.1만 |
|---|
| 2026.07.09 | ₩46,818 | ₩46,965 | ₩46,797 | ₩46,918 | +0.21% | 1.7만 |
|---|
| 2026.07.08 | ₩46,623 | ₩46,744 | ₩46,516 | ₩46,744 | +0.26% | 7.9천 |
|---|
| 2026.07.07 | ₩47,145 | ₩47,146 | ₩46,838 | ₩46,867 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩47,159 | ₩47,200 | ₩47,066 | ₩47,161 | +0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩47,079 | ₩47,146 | ₩46,717 | ₩46,901 | -0.38% | 3.2만 |
|---|
| 2026.07.01 | ₩46,771 | ₩46,999 | ₩46,771 | ₩46,878 | +0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩46,958 | ₩47,079 | ₩46,925 | ₩46,999 | +0.09% | 3.6천 |
|---|
| 2026.06.29 | ₩46,891 | ₩46,953 | ₩46,704 | ₩46,953 | +0.13% | 6.6천 |
|---|
| 2026.06.26 | ₩46,771 | ₩46,864 | ₩46,717 | ₩46,748 | -0.05% | 1.6만 |
|---|
| 2026.06.25 | ₩47,066 | ₩47,066 | ₩46,733 | ₩46,733 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩46,663 | ₩46,784 | ₩46,623 | ₩46,630 | -0.07% | 6.5천 |
|---|
| 2026.06.23 | ₩46,596 | ₩46,701 | ₩46,510 | ₩46,580 | -0.03% | 1.1만 |
|---|
| 2026.06.22 | ₩47,079 | ₩47,106 | ₩46,958 | ₩46,969 | -0.23% | 2.1만 |
|---|
| 2026.06.18 | ₩47,025 | ₩47,079 | ₩46,999 | ₩47,066 | +0.09% | 2.9천 |
|---|
| 2026.06.17 | ₩47,106 | ₩47,186 | ₩46,728 | ₩46,728 | -0.80% | 1만 |
|---|
| 2026.06.16 | ₩47,192 | ₩47,226 | ₩47,039 | ₩47,041 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩46,999 | ₩47,216 | ₩46,999 | ₩47,110 | +0.24% | 5.4만 |
|---|
| 2026.06.12 | ₩46,569 | ₩46,787 | ₩46,569 | ₩46,765 | +0.42% | 8.8천 |
|---|
| 2026.06.11 | ₩46,261 | ₩46,744 | ₩46,154 | ₩46,704 | +0.96% | 6.3천 |
|---|
| 2026.06.10 | ₩46,281 | ₩46,435 | ₩46,056 | ₩46,056 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩46,623 | ₩46,623 | ₩46,114 | ₩46,376 | -0.53% | 1.2만 |
|---|
| 2026.06.08 | ₩46,596 | ₩46,596 | ₩46,355 | ₩46,355 | -0.52% | 1.6만 |
|---|
| 2026.06.05 | ₩46,637 | ₩46,700 | ₩46,228 | ₩46,284 | -0.76% | 3.6만 |
|---|
| 2026.06.04 | ₩46,864 | ₩47,066 | ₩46,864 | ₩47,012 | +0.31% | 1.7만 |
|---|
| 2026.06.03 | ₩46,985 | ₩47,052 | ₩46,937 | ₩46,937 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩47,086 | ₩47,186 | ₩47,086 | ₩47,158 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩47,079 | ₩47,133 | ₩46,838 | ₩47,036 | -0.09% | 2.3만 |
|---|
| 2026.05.29 | ₩46,932 | ₩47,052 | ₩46,932 | ₩47,001 | +0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩46,851 | ₩46,997 | ₩46,704 | ₩46,953 | +0.22% | 5.1천 |
|---|
| 2026.05.27 | ₩47,012 | ₩47,012 | ₩46,771 | ₩46,820 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩46,744 | ₩46,864 | ₩46,744 | ₩46,855 | +0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩46,516 | ₩46,596 | ₩46,435 | ₩46,525 | +0.02% | 6.3천 |
|---|
| 2026.05.21 | ₩46,234 | ₩46,482 | ₩46,140 | ₩46,435 | +0.44% | 1.1만 |
|---|
| 2026.05.20 | ₩46,060 | ₩46,342 | ₩45,966 | ₩46,316 | +0.56% | 1.1만 |
|---|
| 2026.05.19 | ₩45,993 | ₩46,060 | ₩45,845 | ₩45,880 | -0.24% | 1.5만 |
|---|
| 2026.05.18 | ₩46,114 | ₩46,221 | ₩45,966 | ₩46,100 | -0.03% | 5.6천 |
|---|
| 2026.05.15 | ₩46,237 | ₩46,237 | ₩46,084 | ₩46,084 | -0.33% | 2.6만 |
|---|
| 2026.05.14 | ₩46,637 | ₩46,717 | ₩46,569 | ₩46,650 | +0.03% | 3.7만 |
|---|
| 2026.05.13 | ₩46,355 | ₩46,556 | ₩46,342 | ₩46,523 | +0.36% | 4.4만 |
|---|
| 2026.05.12 | ₩46,355 | ₩46,395 | ₩46,154 | ₩46,395 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩46,596 | ₩46,630 | ₩46,531 | ₩46,555 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩46,623 | ₩46,623 | ₩46,523 | ₩46,623 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩46,730 | ₩46,730 | ₩46,308 | ₩46,308 | -0.90% | 5.6천 |
|---|
| 2026.05.06 | ₩46,315 | ₩46,596 | ₩46,315 | ₩46,596 | +0.61% | 18만 |
|---|
| 2026.05.05 | ₩45,859 | ₩46,107 | ₩45,859 | ₩46,107 | +0.54% | 2.4만 |
|---|
| 2026.05.04 | ₩46,020 | ₩46,020 | ₩45,698 | ₩45,805 | -0.47% | 4.9만 |
|---|
| 2026.05.01 | ₩46,047 | ₩46,114 | ₩45,979 | ₩45,986 | -0.13% | 2.2만 |
|---|
| 2026.04.30 | ₩45,671 | ₩45,966 | ₩45,671 | ₩45,939 | +0.59% | 2.2만 |
|---|
| 2026.04.29 | ₩45,564 | ₩45,631 | ₩45,463 | ₩45,521 | -0.09% | 4.9만 |
|---|
| 2026.04.28 | ₩45,819 | ₩45,819 | ₩45,604 | ₩45,702 | -0.25% | 10.7만 |
|---|
| 2026.04.27 | ₩45,899 | ₩45,912 | ₩45,792 | ₩45,835 | -0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩45,698 | ₩45,886 | ₩45,698 | ₩45,886 | +0.41% | 10.9만 |
|---|
| 2026.04.23 | ₩45,805 | ₩45,832 | ₩45,564 | ₩45,654 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩45,819 | ₩45,859 | ₩45,778 | ₩45,845 | +0.06% | 1.4만 |
|---|
| 2026.04.21 | ₩45,953 | ₩45,979 | ₩45,611 | ₩45,611 | -0.74% | 5.8만 |
|---|
| 2026.04.20 | ₩45,819 | ₩45,939 | ₩45,819 | ₩45,922 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩46,006 | ₩46,093 | ₩45,979 | ₩46,000 | -0.01% | 8.4천 |
|---|
| 2026.04.16 | ₩45,658 | ₩45,684 | ₩45,577 | ₩45,607 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩45,537 | ₩45,644 | ₩45,497 | ₩45,644 | +0.24% | 1.1만 |
|---|
| 2026.04.14 | ₩45,403 | ₩45,550 | ₩45,326 | ₩45,541 | +0.30% | 2.4만 |
|---|
| 2026.04.13 | ₩44,893 | ₩45,237 | ₩44,873 | ₩45,237 | +0.76% | 1.2만 |
|---|
| 2026.04.10 | ₩45,105 | ₩45,121 | ₩44,983 | ₩44,983 | -0.27% | 4.4천 |
|---|
| 2026.04.09 | ₩44,974 | ₩45,096 | ₩44,853 | ₩44,974 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩45,188 | ₩45,188 | ₩44,880 | ₩44,946 | -0.54% | 4만 |
|---|
| 2026.04.07 | ₩43,995 | ₩44,205 | ₩43,928 | ₩44,205 | +0.48% | 1.6천 |
|---|
| 2026.04.06 | ₩44,089 | ₩44,223 | ₩44,075 | ₩44,175 | +0.19% | 3.5천 |
|---|
| 2026.04.02 | ₩43,807 | ₩44,129 | ₩43,713 | ₩44,100 | +0.67% | 3.3천 |
|---|
| 2026.04.01 | ₩44,129 | ₩44,263 | ₩44,035 | ₩44,049 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩43,579 | ₩43,885 | ₩43,472 | ₩43,885 | +0.70% | 8.8천 |
|---|
| 2026.03.30 | ₩43,473 | ₩43,473 | ₩43,117 | ₩43,216 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩43,164 | ₩43,324 | ₩43,097 | ₩43,149 | -0.03% | 1.5만 |
|---|
| 2026.03.26 | ₩43,687 | ₩43,693 | ₩43,420 | ₩43,420 | -0.61% | 6.5천 |
|---|
| 2026.03.25 | ₩43,888 | ₩44,008 | ₩43,888 | ₩43,940 | +0.12% | 8.2천 |
|---|
| 2026.03.24 | ₩43,646 | ₩43,807 | ₩43,579 | ₩43,664 | +0.04% | 6.7천 |
|---|
| 2026.03.23 | ₩43,901 | ₩43,967 | ₩43,767 | ₩43,847 | -0.12% | 7.4천 |
|---|
| 2026.03.20 | ₩43,874 | ₩43,874 | ₩43,311 | ₩43,379 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩43,767 | ₩44,102 | ₩43,767 | ₩44,075 | +0.70% | 1.2만 |
|---|
| 2026.03.18 | ₩44,384 | ₩44,384 | ₩44,091 | ₩44,091 | -0.66% | 4.3천 |
|---|
| 2026.03.17 | ₩44,612 | ₩44,612 | ₩44,491 | ₩44,506 | -0.24% | 7.9천 |
|---|
| 2026.03.16 | ₩44,236 | ₩44,437 | ₩44,236 | ₩44,376 | +0.32% | 9.3천 |
|---|
| 2026.03.13 | ₩44,397 | ₩44,397 | ₩43,991 | ₩43,991 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩44,397 | ₩44,397 | ₩44,183 | ₩44,187 | -0.47% | 1.2만 |
|---|
| 2026.03.11 | ₩44,692 | ₩44,746 | ₩44,565 | ₩44,612 | -0.18% | 7.9천 |
|---|
| 2026.03.10 | ₩44,826 | ₩44,974 | ₩44,746 | ₩44,753 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩44,209 | ₩44,820 | ₩44,142 | ₩44,820 | +1.38% | 2만 |
|---|
| 2026.03.06 | ₩44,558 | ₩44,659 | ₩44,424 | ₩44,576 | +0.04% | 5.3천 |
|---|
| 2026.03.05 | ₩44,960 | ₩45,001 | ₩44,660 | ₩44,833 | -0.28% | 1.2만 |
|---|
| 2026.03.04 | ₩45,001 | ₩45,215 | ₩44,987 | ₩45,164 | +0.36% | 6.7천 |
|---|
| 2026.03.03 | ₩44,867 | ₩45,054 | ₩44,572 | ₩44,974 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩45,349 | ₩45,537 | ₩45,255 | ₩45,462 | +0.25% | 1.1만 |
|---|
| 2026.02.27 | ₩45,792 | ₩45,792 | ₩45,604 | ₩45,659 | -0.29% | 2.9만 |
|---|
| 2026.02.26 | ₩45,819 | ₩45,819 | ₩45,577 | ₩45,711 | -0.23% | 8.1천 |
|---|
| 2026.02.25 | ₩45,658 | ₩45,752 | ₩45,624 | ₩45,737 | +0.17% | 1.1만 |
|---|
| 2026.02.24 | ₩45,470 | ₩45,577 | ₩45,376 | ₩45,557 | +0.19% | 9.9천 |
|---|
| 2026.02.23 | ₩45,604 | ₩45,604 | ₩45,340 | ₩45,367 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩45,349 | ₩45,528 | ₩45,349 | ₩45,528 | +0.39% | 1.1만 |
|---|
| 2026.02.19 | ₩45,282 | ₩45,376 | ₩45,235 | ₩45,372 | +0.20% | 1.1만 |
|---|
| 2026.02.18 | ₩45,349 | ₩45,483 | ₩45,309 | ₩45,389 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩45,255 | ₩45,360 | ₩45,139 | ₩45,322 | +0.15% | 6.4천 |
|---|
| 2026.02.13 | ₩45,322 | ₩45,389 | ₩45,202 | ₩45,305 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩45,242 | ₩45,322 | ₩45,190 | ₩45,190 | -0.12% | 4.2천 |
|---|
| 2026.02.11 | ₩45,550 | ₩45,550 | ₩45,309 | ₩45,430 | -0.26% | 7.6천 |
|---|
| 2026.02.10 | ₩45,497 | ₩45,497 | ₩45,376 | ₩45,376 | -0.27% | 2만 |
|---|
| 2026.02.09 | ₩45,121 | ₩45,336 | ₩45,086 | ₩45,309 | +0.42% | 2.7만 |
|---|
| 2026.02.06 | ₩44,893 | ₩45,121 | ₩44,893 | ₩45,121 | +0.51% | 1.4만 |
|---|
| 2026.02.05 | ₩44,692 | ₩44,773 | ₩44,572 | ₩44,598 | -0.21% | 3만 |
|---|
| 2026.02.04 | ₩44,947 | ₩44,974 | ₩44,700 | ₩44,867 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩45,068 | ₩45,068 | ₩44,706 | ₩44,907 | -0.36% | 2.3만 |
|---|
| 2026.02.02 | ₩44,893 | ₩45,001 | ₩44,786 | ₩44,960 | +0.15% | 2.8만 |
|---|
| 2026.01.30 | ₩45,094 | ₩45,094 | ₩44,773 | ₩44,903 | -0.43% | 4.4만 |
|---|
| 2026.01.29 | ₩45,121 | ₩45,121 | ₩44,840 | ₩45,094 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩45,121 | ₩45,121 | ₩44,974 | ₩45,057 | -0.14% | 8.4천 |
|---|
| 2026.01.27 | ₩45,094 | ₩45,121 | ₩45,041 | ₩45,088 | -0.01% | 2.2만 |
|---|
| 2026.01.26 | ₩44,960 | ₩45,001 | ₩44,880 | ₩44,880 | -0.18% | 3.3만 |
|---|
| 2026.01.23 | ₩44,679 | ₩44,813 | ₩44,679 | ₩44,813 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩44,730 | ₩44,799 | ₩44,692 | ₩44,723 | -0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩44,411 | ₩44,692 | ₩44,370 | ₩44,598 | +0.42% | 8.8천 |
|---|
| 2026.01.20 | ₩44,491 | ₩44,504 | ₩44,277 | ₩44,293 | -0.45% | 2만 |
|---|
| 2026.01.16 | ₩44,880 | ₩44,880 | ₩44,706 | ₩44,782 | -0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩44,934 | ₩44,934 | ₩44,769 | ₩44,769 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩44,732 | ₩44,755 | ₩44,639 | ₩44,755 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩44,813 | ₩44,813 | ₩44,706 | ₩44,726 | -0.19% | 1.8만 |
|---|
| 2026.01.12 | ₩44,732 | ₩44,813 | ₩44,719 | ₩44,797 | +0.14% | 2.9만 |
|---|
| 2026.01.09 | ₩44,665 | ₩44,746 | ₩44,585 | ₩44,728 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩44,531 | ₩44,558 | ₩44,451 | ₩44,531 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩44,665 | ₩44,683 | ₩44,545 | ₩44,558 | -0.24% | 1.4만 |
|---|
| 2026.01.06 | ₩44,572 | ₩44,853 | ₩44,496 | ₩44,625 | +0.12% | 6만 |
|---|
| 2026.01.05 | ₩44,451 | ₩44,504 | ₩44,364 | ₩44,451 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩44,236 | ₩44,290 | ₩44,142 | ₩44,290 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩44,344 | ₩44,344 | ₩44,129 | ₩44,142 | -0.45% | 3.6만 |
|---|
| 2025.12.30 | ₩44,397 | ₩44,397 | ₩44,297 | ₩44,357 | -0.09% | 7.2만 |
|---|
| 2025.12.29 | ₩44,344 | ₩44,370 | ₩44,290 | ₩44,344 | 0.00% | 8.5만 |
|---|
| 2025.12.26 | ₩44,451 | ₩44,451 | ₩44,330 | ₩44,397 | -0.12% | 8.1만 |
|---|
| 2025.12.24 | ₩44,317 | ₩44,384 | ₩44,277 | ₩44,357 | +0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩44,129 | ₩44,263 | ₩44,129 | ₩44,263 | +0.30% | 4.8만 |
|---|
| 2025.12.22 | ₩45,068 | ₩45,081 | ₩44,962 | ₩45,054 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩44,880 | ₩44,939 | ₩44,826 | ₩44,920 | +0.09% | 1.3만 |
|---|
| 2025.12.18 | ₩44,786 | ₩44,880 | ₩44,732 | ₩44,786 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩44,826 | ₩44,826 | ₩44,585 | ₩44,598 | -0.51% | 1.8만 |
|---|
| 2025.12.16 | ₩44,786 | ₩44,786 | ₩44,639 | ₩44,773 | -0.03% | 7.1천 |
|---|
| 2025.12.15 | ₩44,920 | ₩44,947 | ₩44,759 | ₩44,813 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩44,989 | ₩45,054 | ₩44,719 | ₩44,813 | -0.39% | 7만 |
|---|
| 2025.12.11 | ₩44,947 | ₩45,081 | ₩44,934 | ₩45,068 | +0.27% | 9.8천 |
|---|
| 2025.12.10 | ₩44,786 | ₩45,014 | ₩44,719 | ₩44,978 | +0.43% | 1.3만 |
|---|
| 2025.12.09 | ₩44,799 | ₩44,838 | ₩44,722 | ₩44,722 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩44,960 | ₩44,960 | ₩44,739 | ₩44,786 | -0.39% | 8.9천 |
|---|
| 2025.12.05 | ₩44,987 | ₩44,987 | ₩44,858 | ₩44,907 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩44,867 | ₩44,907 | ₩44,810 | ₩44,893 | +0.06% | 3.8천 |
|---|
| 2025.12.03 | ₩44,799 | ₩44,907 | ₩44,786 | ₩44,907 | +0.24% | 1만 |
|---|
| 2025.12.02 | ₩44,786 | ₩44,786 | ₩44,706 | ₩44,786 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩44,612 | ₩44,795 | ₩44,612 | ₩44,715 | +0.23% | 1.4만 |
|---|
| 2025.11.28 | ₩44,832 | ₩44,920 | ₩44,832 | ₩44,920 | +0.20% | 1.3천 |
|---|
| 2025.11.26 | ₩44,598 | ₩44,867 | ₩44,598 | ₩44,820 | +0.50% | 2.2만 |
|---|
| 2025.11.25 | ₩44,518 | ₩44,612 | ₩44,370 | ₩44,605 | +0.20% | 11.6만 |
|---|
| 2025.11.24 | ₩44,250 | ₩44,370 | ₩44,169 | ₩44,370 | +0.27% | 1.4만 |
|---|
| 2025.11.21 | ₩43,941 | ₩44,183 | ₩43,847 | ₩44,051 | +0.25% | 7.6천 |
|---|
| 2025.11.20 | ₩44,437 | ₩44,437 | ₩43,807 | ₩43,807 | -1.42% | 1.5만 |
|---|
| 2025.11.19 | ₩44,116 | ₩44,223 | ₩43,986 | ₩44,065 | -0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩44,049 | ₩44,163 | ₩43,941 | ₩44,078 | +0.07% | 7.9천 |
|---|
| 2025.11.17 | ₩44,437 | ₩44,478 | ₩44,136 | ₩44,236 | -0.45% | 2.3만 |
|---|
| 2025.11.14 | ₩44,437 | ₩44,558 | ₩44,370 | ₩44,464 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩44,867 | ₩44,867 | ₩44,484 | ₩44,504 | -0.81% | 1.6만 |
|---|
| 2025.11.12 | ₩44,974 | ₩44,974 | ₩44,881 | ₩44,920 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩44,786 | ₩44,880 | ₩44,761 | ₩44,880 | +0.21% | 1.8만 |
|---|
| 2025.11.10 | ₩44,679 | ₩44,759 | ₩44,565 | ₩44,746 | +0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩44,317 | ₩44,451 | ₩44,183 | ₩44,451 | +0.30% | 6.1천 |
|---|
| 2025.11.06 | ₩44,572 | ₩44,572 | ₩44,317 | ₩44,350 | -0.50% | 7천 |
|---|
| 2025.11.05 | ₩44,504 | ₩44,598 | ₩44,397 | ₩44,558 | +0.12% | 5만 |
|---|
| 2025.11.04 | ₩44,370 | ₩44,612 | ₩44,370 | ₩44,411 | +0.09% | 1.8만 |
|---|
| 2025.11.03 | ₩44,786 | ₩45,041 | ₩44,598 | ₩44,786 | 0.00% | 6.2만 |
|---|
| 2025.10.31 | ₩44,826 | ₩44,826 | ₩44,626 | ₩44,706 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩44,625 | ₩44,813 | ₩44,625 | ₩44,656 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩45,041 | ₩45,068 | ₩44,797 | ₩44,852 | -0.42% | 1.5만 |
|---|
| 2025.10.28 | ₩44,976 | ₩45,081 | ₩44,963 | ₩45,038 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩45,014 | ₩45,041 | ₩44,893 | ₩45,041 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩44,799 | ₩44,867 | ₩44,786 | ₩44,809 | +0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩44,491 | ₩44,706 | ₩44,491 | ₩44,612 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩44,692 | ₩44,692 | ₩44,444 | ₩44,539 | -0.34% | 2.1만 |
|---|
| 2025.10.21 | ₩44,719 | ₩44,719 | ₩44,617 | ₩44,639 | -0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩44,612 | ₩44,732 | ₩44,581 | ₩44,692 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩44,357 | ₩44,437 | ₩44,263 | ₩44,437 | +0.18% | 4.1천 |
|---|
| 2025.10.16 | ₩44,518 | ₩44,518 | ₩44,303 | ₩44,384 | -0.30% | 6.1천 |
|---|
| 2025.10.15 | ₩44,437 | ₩44,557 | ₩44,345 | ₩44,345 | -0.21% | 8.5천 |
|---|
| 2025.10.14 | ₩43,928 | ₩44,344 | ₩43,928 | ₩44,209 | +0.64% | 6.6천 |
|---|
| 2025.10.13 | ₩44,156 | ₩44,236 | ₩44,075 | ₩44,200 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩44,423 | ₩44,423 | ₩43,858 | ₩43,874 | -1.23% | 1.7만 |
|---|