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 | ₩46,760 | ₩46,824 | ₩46,746 | ₩46,824 | +0.14% | 2.7천 |
| 2026.10.08 | ₩46,626 | ₩46,646 | ₩46,558 | ₩46,646 | +0.04% | 6.7천 |
| 2026.10.07 | ₩46,599 | ₩46,705 | ₩46,572 | ₩46,705 | +0.23% | 2.3천 |
| 2026.10.06 | ₩46,880 | ₩46,996 | ₩46,853 | ₩46,891 | +0.02% | 2만 |
| 2026.10.05 | ₩46,505 | ₩46,800 | ₩46,505 | ₩46,731 | +0.49% | 1.3만 |
| 2026.10.02 | ₩46,800 | ₩46,800 | ₩46,585 | ₩46,607 | -0.41% | 3.4만 |
| 2026.10.01 | ₩46,411 | ₩46,438 | ₩46,223 | ₩46,436 | +0.05% | 2.4만 |
| 2026.09.30 | ₩46,558 | ₩46,639 | ₩46,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,424 |
| -0.29% |
| 9.5천 |
| 2026.09.29 | ₩46,505 | ₩46,557 | ₩46,371 | ₩46,505 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩46,558 | ₩46,719 | ₩46,491 | ₩46,558 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩46,921 | ₩46,921 | ₩46,693 | ₩46,887 | -0.07% | 9천 |
|---|
| 2026.09.24 | ₩46,746 | ₩46,773 | ₩46,585 | ₩46,691 | -0.12% | 1.4만 |
|---|
| 2026.09.23 | ₩47,283 | ₩47,283 | ₩46,768 | ₩46,825 | -0.97% | 3만 |
|---|
| 2026.09.22 | ₩47,323 | ₩47,363 | ₩47,202 | ₩47,323 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩47,149 | ₩47,309 | ₩47,149 | ₩47,283 | +0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩46,807 | ₩46,867 | ₩46,746 | ₩46,862 | +0.12% | 3.8천 |
|---|
| 2026.09.17 | ₩46,894 | ₩46,993 | ₩46,894 | ₩46,993 | +0.21% | 1.3만 |
|---|
| 2026.09.16 | ₩46,835 | ₩46,921 | ₩46,438 | ₩46,558 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩46,693 | ₩46,706 | ₩46,652 | ₩46,693 | 0.00% | 6.2천 |
|---|
| 2026.09.14 | ₩46,907 | ₩46,961 | ₩46,746 | ₩46,833 | -0.16% | 2.6만 |
|---|
| 2026.09.11 | ₩47,001 | ₩47,149 | ₩47,001 | ₩47,039 | +0.08% | 2.9천 |
|---|
| 2026.09.10 | ₩46,800 | ₩46,947 | ₩46,800 | ₩46,827 | +0.06% | 3만 |
|---|
| 2026.09.09 | ₩47,242 | ₩47,336 | ₩47,194 | ₩47,195 | -0.10% | 3.9천 |
|---|
| 2026.09.08 | ₩47,551 | ₩47,551 | ₩47,407 | ₩47,407 | -0.30% | 7.9천 |
|---|
| 2026.09.04 | ₩47,658 | ₩47,658 | ₩47,524 | ₩47,564 | -0.20% | 2.9만 |
|---|
| 2026.09.03 | ₩47,430 | ₩47,604 | ₩47,430 | ₩47,551 | +0.25% | 1.6만 |
|---|
| 2026.09.02 | ₩47,162 | ₩47,257 | ₩47,162 | ₩47,257 | +0.20% | 4.5천 |
|---|
| 2026.09.01 | ₩47,108 | ₩47,348 | ₩47,108 | ₩47,111 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,336 | ₩47,470 | ₩47,330 | ₩47,394 | +0.12% | 5.5천 |
|---|
| 2026.08.28 | ₩47,604 | ₩47,645 | ₩47,444 | ₩47,486 | -0.25% | 6.6천 |
|---|
| 2026.08.27 | ₩47,591 | ₩47,693 | ₩47,578 | ₩47,671 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩47,604 | ₩47,618 | ₩47,531 | ₩47,558 | -0.10% | 3.2천 |
|---|
| 2026.08.25 | ₩47,470 | ₩47,712 | ₩47,470 | ₩47,618 | +0.31% | 1.9만 |
|---|
| 2026.08.24 | ₩47,350 | ₩47,390 | ₩47,336 | ₩47,383 | +0.07% | 9.5천 |
|---|
| 2026.08.21 | ₩47,417 | ₩47,509 | ₩47,417 | ₩47,438 | +0.05% | 3.5천 |
|---|
| 2026.08.20 | ₩47,430 | ₩47,524 | ₩47,323 | ₩47,323 | -0.23% | 1.3만 |
|---|
| 2026.08.19 | ₩47,564 | ₩47,591 | ₩47,484 | ₩47,485 | -0.17% | 2만 |
|---|
| 2026.08.18 | ₩47,430 | ₩47,430 | ₩47,296 | ₩47,336 | -0.20% | 9.5천 |
|---|
| 2026.08.17 | ₩47,604 | ₩47,804 | ₩47,564 | ₩47,591 | -0.03% | 1.4만 |
|---|
| 2026.08.14 | ₩47,658 | ₩47,792 | ₩47,618 | ₩47,658 | 0.00% | 8.6천 |
|---|
| 2026.08.13 | ₩47,725 | ₩47,806 | ₩47,718 | ₩47,740 | +0.03% | 6.7천 |
|---|
| 2026.08.12 | ₩47,631 | ₩47,658 | ₩47,537 | ₩47,541 | -0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩47,444 | ₩47,551 | ₩47,405 | ₩47,405 | -0.08% | 9.3천 |
|---|
| 2026.08.10 | ₩47,511 | ₩47,524 | ₩47,417 | ₩47,426 | -0.18% | 7.6만 |
|---|
| 2026.08.07 | ₩47,631 | ₩47,631 | ₩47,477 | ₩47,556 | -0.16% | 7.3천 |
|---|
| 2026.08.06 | ₩47,430 | ₩47,470 | ₩47,276 | ₩47,323 | -0.23% | 1.5만 |
|---|
| 2026.08.05 | ₩47,524 | ₩47,645 | ₩47,457 | ₩47,457 | -0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩47,175 | ₩47,524 | ₩47,175 | ₩47,497 | +0.68% | 1.4만 |
|---|
| 2026.08.03 | ₩46,733 | ₩46,988 | ₩46,719 | ₩46,946 | +0.46% | 2.9만 |
|---|
| 2026.07.31 | ₩46,773 | ₩46,773 | ₩46,518 | ₩46,666 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,532 | ₩46,666 | ₩46,411 | ₩46,666 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩46,357 | ₩46,639 | ₩46,160 | ₩46,160 | -0.43% | 3.6만 |
|---|
| 2026.07.28 | ₩46,391 | ₩46,626 | ₩46,391 | ₩46,556 | +0.36% | 7.2천 |
|---|
| 2026.07.27 | ₩46,666 | ₩46,666 | ₩46,399 | ₩46,512 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩46,465 | ₩46,626 | ₩46,384 | ₩46,424 | -0.09% | 1.1만 |
|---|
| 2026.07.23 | ₩46,478 | ₩46,490 | ₩46,337 | ₩46,424 | -0.12% | 2.5만 |
|---|
| 2026.07.22 | ₩46,773 | ₩46,781 | ₩46,733 | ₩46,746 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩46,545 | ₩46,786 | ₩46,545 | ₩46,764 | +0.47% | 3.2만 |
|---|
| 2026.07.20 | ₩46,827 | ₩46,827 | ₩46,526 | ₩46,526 | -0.64% | 2.6만 |
|---|
| 2026.07.17 | ₩46,603 | ₩46,746 | ₩46,565 | ₩46,670 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩46,921 | ₩46,921 | ₩46,758 | ₩46,828 | -0.20% | 1.9만 |
|---|
| 2026.07.15 | ₩46,867 | ₩47,014 | ₩46,851 | ₩47,002 | +0.29% | 6.6천 |
|---|
| 2026.07.14 | ₩46,833 | ₩46,973 | ₩46,813 | ₩46,887 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩46,840 | ₩46,840 | ₩46,652 | ₩46,693 | -0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩47,001 | ₩47,055 | ₩46,800 | ₩47,018 | +0.04% | 1.1만 |
|---|
| 2026.07.09 | ₩46,820 | ₩46,967 | ₩46,800 | ₩46,921 | +0.21% | 1.7만 |
|---|
| 2026.07.08 | ₩46,626 | ₩46,746 | ₩46,518 | ₩46,746 | +0.26% | 7.9천 |
|---|
| 2026.07.07 | ₩47,147 | ₩47,149 | ₩46,840 | ₩46,870 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩47,162 | ₩47,202 | ₩47,068 | ₩47,163 | +0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩47,081 | ₩47,149 | ₩46,719 | ₩46,903 | -0.38% | 3.2만 |
|---|
| 2026.07.01 | ₩46,773 | ₩47,001 | ₩46,773 | ₩46,880 | +0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩46,961 | ₩47,081 | ₩46,927 | ₩47,001 | +0.09% | 3.6천 |
|---|
| 2026.06.29 | ₩46,894 | ₩46,955 | ₩46,706 | ₩46,955 | +0.13% | 6.6천 |
|---|
| 2026.06.26 | ₩46,773 | ₩46,867 | ₩46,719 | ₩46,750 | -0.05% | 1.6만 |
|---|
| 2026.06.25 | ₩47,068 | ₩47,068 | ₩46,735 | ₩46,735 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩46,666 | ₩46,786 | ₩46,626 | ₩46,632 | -0.07% | 6.5천 |
|---|
| 2026.06.23 | ₩46,599 | ₩46,703 | ₩46,513 | ₩46,583 | -0.03% | 1.1만 |
|---|
| 2026.06.22 | ₩47,081 | ₩47,108 | ₩46,961 | ₩46,971 | -0.23% | 2.1만 |
|---|
| 2026.06.18 | ₩47,028 | ₩47,081 | ₩47,001 | ₩47,068 | +0.09% | 2.9천 |
|---|
| 2026.06.17 | ₩47,108 | ₩47,189 | ₩46,730 | ₩46,730 | -0.80% | 1만 |
|---|
| 2026.06.16 | ₩47,194 | ₩47,229 | ₩47,041 | ₩47,044 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩47,001 | ₩47,218 | ₩47,001 | ₩47,112 | +0.24% | 5.4만 |
|---|
| 2026.06.12 | ₩46,572 | ₩46,789 | ₩46,572 | ₩46,768 | +0.42% | 8.8천 |
|---|
| 2026.06.11 | ₩46,263 | ₩46,746 | ₩46,156 | ₩46,706 | +0.96% | 6.3천 |
|---|
| 2026.06.10 | ₩46,284 | ₩46,438 | ₩46,058 | ₩46,058 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩46,626 | ₩46,626 | ₩46,116 | ₩46,379 | -0.53% | 1.2만 |
|---|
| 2026.06.08 | ₩46,599 | ₩46,599 | ₩46,357 | ₩46,357 | -0.52% | 1.6만 |
|---|
| 2026.06.05 | ₩46,639 | ₩46,702 | ₩46,230 | ₩46,286 | -0.76% | 3.6만 |
|---|
| 2026.06.04 | ₩46,867 | ₩47,068 | ₩46,867 | ₩47,014 | +0.31% | 1.7만 |
|---|
| 2026.06.03 | ₩46,988 | ₩47,055 | ₩46,939 | ₩46,939 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩47,088 | ₩47,189 | ₩47,088 | ₩47,161 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩47,081 | ₩47,135 | ₩46,840 | ₩47,039 | -0.09% | 2.3만 |
|---|
| 2026.05.29 | ₩46,934 | ₩47,055 | ₩46,934 | ₩47,004 | +0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩46,853 | ₩47,000 | ₩46,706 | ₩46,955 | +0.22% | 5.1천 |
|---|
| 2026.05.27 | ₩47,014 | ₩47,014 | ₩46,773 | ₩46,823 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩46,746 | ₩46,867 | ₩46,746 | ₩46,858 | +0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩46,518 | ₩46,599 | ₩46,438 | ₩46,528 | +0.02% | 6.3천 |
|---|
| 2026.05.21 | ₩46,237 | ₩46,485 | ₩46,143 | ₩46,438 | +0.44% | 1.1만 |
|---|
| 2026.05.20 | ₩46,062 | ₩46,344 | ₩45,968 | ₩46,318 | +0.56% | 1.1만 |
|---|
| 2026.05.19 | ₩45,995 | ₩46,062 | ₩45,848 | ₩45,883 | -0.24% | 1.5만 |
|---|
| 2026.05.18 | ₩46,116 | ₩46,223 | ₩45,968 | ₩46,103 | -0.03% | 5.6천 |
|---|
| 2026.05.15 | ₩46,239 | ₩46,239 | ₩46,086 | ₩46,086 | -0.33% | 2.6만 |
|---|
| 2026.05.14 | ₩46,639 | ₩46,719 | ₩46,572 | ₩46,652 | +0.03% | 3.7만 |
|---|
| 2026.05.13 | ₩46,357 | ₩46,558 | ₩46,344 | ₩46,525 | +0.36% | 4.4만 |
|---|
| 2026.05.12 | ₩46,357 | ₩46,398 | ₩46,156 | ₩46,398 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩46,599 | ₩46,632 | ₩46,533 | ₩46,557 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩46,626 | ₩46,626 | ₩46,525 | ₩46,626 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩46,733 | ₩46,733 | ₩46,310 | ₩46,310 | -0.90% | 5.6천 |
|---|
| 2026.05.06 | ₩46,317 | ₩46,599 | ₩46,317 | ₩46,599 | +0.61% | 18만 |
|---|
| 2026.05.05 | ₩45,861 | ₩46,109 | ₩45,861 | ₩46,109 | +0.54% | 2.4만 |
|---|
| 2026.05.04 | ₩46,022 | ₩46,022 | ₩45,700 | ₩45,808 | -0.47% | 4.9만 |
|---|
| 2026.05.01 | ₩46,049 | ₩46,116 | ₩45,982 | ₩45,989 | -0.13% | 2.2만 |
|---|
| 2026.04.30 | ₩45,673 | ₩45,968 | ₩45,673 | ₩45,942 | +0.59% | 2.2만 |
|---|
| 2026.04.29 | ₩45,566 | ₩45,633 | ₩45,466 | ₩45,523 | -0.09% | 4.9만 |
|---|
| 2026.04.28 | ₩45,821 | ₩45,821 | ₩45,606 | ₩45,704 | -0.25% | 10.7만 |
|---|
| 2026.04.27 | ₩45,901 | ₩45,915 | ₩45,794 | ₩45,837 | -0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩45,700 | ₩45,888 | ₩45,700 | ₩45,888 | +0.41% | 10.9만 |
|---|
| 2026.04.23 | ₩45,808 | ₩45,834 | ₩45,566 | ₩45,656 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩45,821 | ₩45,861 | ₩45,781 | ₩45,848 | +0.06% | 1.4만 |
|---|
| 2026.04.21 | ₩45,955 | ₩45,982 | ₩45,613 | ₩45,613 | -0.74% | 5.8만 |
|---|
| 2026.04.20 | ₩45,821 | ₩45,942 | ₩45,821 | ₩45,924 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩46,009 | ₩46,096 | ₩45,982 | ₩46,002 | -0.01% | 8.4천 |
|---|
| 2026.04.16 | ₩45,660 | ₩45,687 | ₩45,580 | ₩45,609 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩45,539 | ₩45,647 | ₩45,499 | ₩45,647 | +0.24% | 1.1만 |
|---|
| 2026.04.14 | ₩45,405 | ₩45,553 | ₩45,329 | ₩45,543 | +0.30% | 2.4만 |
|---|
| 2026.04.13 | ₩44,896 | ₩45,239 | ₩44,876 | ₩45,239 | +0.76% | 1.2만 |
|---|
| 2026.04.10 | ₩45,108 | ₩45,124 | ₩44,986 | ₩44,986 | -0.27% | 4.4천 |
|---|
| 2026.04.09 | ₩44,976 | ₩45,098 | ₩44,855 | ₩44,976 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩45,191 | ₩45,191 | ₩44,882 | ₩44,948 | -0.54% | 4만 |
|---|
| 2026.04.07 | ₩43,997 | ₩44,208 | ₩43,930 | ₩44,208 | +0.48% | 1.6천 |
|---|
| 2026.04.06 | ₩44,091 | ₩44,225 | ₩44,078 | ₩44,177 | +0.19% | 3.5천 |
|---|
| 2026.04.02 | ₩43,809 | ₩44,131 | ₩43,716 | ₩44,102 | +0.67% | 3.3천 |
|---|
| 2026.04.01 | ₩44,131 | ₩44,265 | ₩44,037 | ₩44,051 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩43,582 | ₩43,887 | ₩43,474 | ₩43,887 | +0.70% | 8.8천 |
|---|
| 2026.03.30 | ₩43,476 | ₩43,476 | ₩43,119 | ₩43,218 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩43,166 | ₩43,327 | ₩43,099 | ₩43,151 | -0.03% | 1.5만 |
|---|
| 2026.03.26 | ₩43,689 | ₩43,696 | ₩43,422 | ₩43,422 | -0.61% | 6.5천 |
|---|
| 2026.03.25 | ₩43,890 | ₩44,011 | ₩43,890 | ₩43,942 | +0.12% | 8.2천 |
|---|
| 2026.03.24 | ₩43,649 | ₩43,809 | ₩43,582 | ₩43,666 | +0.04% | 6.7천 |
|---|
| 2026.03.23 | ₩43,903 | ₩43,969 | ₩43,769 | ₩43,850 | -0.12% | 7.4천 |
|---|
| 2026.03.20 | ₩43,877 | ₩43,877 | ₩43,313 | ₩43,382 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩43,769 | ₩44,105 | ₩43,769 | ₩44,078 | +0.70% | 1.2만 |
|---|
| 2026.03.18 | ₩44,386 | ₩44,386 | ₩44,094 | ₩44,094 | -0.66% | 4.3천 |
|---|
| 2026.03.17 | ₩44,614 | ₩44,614 | ₩44,493 | ₩44,508 | -0.24% | 7.9천 |
|---|
| 2026.03.16 | ₩44,239 | ₩44,440 | ₩44,239 | ₩44,378 | +0.32% | 9.3천 |
|---|
| 2026.03.13 | ₩44,400 | ₩44,400 | ₩43,993 | ₩43,993 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩44,400 | ₩44,400 | ₩44,185 | ₩44,189 | -0.47% | 1.2만 |
|---|
| 2026.03.11 | ₩44,695 | ₩44,748 | ₩44,567 | ₩44,614 | -0.18% | 7.9천 |
|---|
| 2026.03.10 | ₩44,829 | ₩44,976 | ₩44,748 | ₩44,755 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩44,212 | ₩44,822 | ₩44,145 | ₩44,822 | +1.38% | 2만 |
|---|
| 2026.03.06 | ₩44,560 | ₩44,661 | ₩44,426 | ₩44,578 | +0.04% | 5.3천 |
|---|
| 2026.03.05 | ₩44,963 | ₩45,003 | ₩44,662 | ₩44,835 | -0.28% | 1.2만 |
|---|
| 2026.03.04 | ₩45,003 | ₩45,218 | ₩44,990 | ₩45,167 | +0.36% | 6.7천 |
|---|
| 2026.03.03 | ₩44,869 | ₩45,057 | ₩44,574 | ₩44,976 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩45,352 | ₩45,539 | ₩45,258 | ₩45,464 | +0.25% | 1.1만 |
|---|
| 2026.02.27 | ₩45,794 | ₩45,794 | ₩45,606 | ₩45,661 | -0.29% | 2.9만 |
|---|
| 2026.02.26 | ₩45,821 | ₩45,821 | ₩45,580 | ₩45,714 | -0.23% | 8.1천 |
|---|
| 2026.02.25 | ₩45,660 | ₩45,754 | ₩45,627 | ₩45,739 | +0.17% | 1.1만 |
|---|
| 2026.02.24 | ₩45,472 | ₩45,580 | ₩45,378 | ₩45,559 | +0.19% | 9.9천 |
|---|
| 2026.02.23 | ₩45,606 | ₩45,606 | ₩45,342 | ₩45,369 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩45,352 | ₩45,530 | ₩45,352 | ₩45,530 | +0.39% | 1.1만 |
|---|
| 2026.02.19 | ₩45,285 | ₩45,378 | ₩45,238 | ₩45,374 | +0.20% | 1.1만 |
|---|
| 2026.02.18 | ₩45,352 | ₩45,486 | ₩45,311 | ₩45,392 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩45,258 | ₩45,362 | ₩45,141 | ₩45,325 | +0.15% | 6.4천 |
|---|
| 2026.02.13 | ₩45,325 | ₩45,392 | ₩45,204 | ₩45,307 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩45,244 | ₩45,325 | ₩45,192 | ₩45,192 | -0.12% | 4.2천 |
|---|
| 2026.02.11 | ₩45,553 | ₩45,553 | ₩45,311 | ₩45,432 | -0.26% | 7.6천 |
|---|
| 2026.02.10 | ₩45,499 | ₩45,499 | ₩45,378 | ₩45,378 | -0.27% | 2만 |
|---|
| 2026.02.09 | ₩45,124 | ₩45,338 | ₩45,089 | ₩45,311 | +0.42% | 2.7만 |
|---|
| 2026.02.06 | ₩44,896 | ₩45,124 | ₩44,896 | ₩45,124 | +0.51% | 1.4만 |
|---|
| 2026.02.05 | ₩44,695 | ₩44,775 | ₩44,574 | ₩44,601 | -0.21% | 3만 |
|---|
| 2026.02.04 | ₩44,949 | ₩44,976 | ₩44,703 | ₩44,869 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩45,070 | ₩45,070 | ₩44,708 | ₩44,909 | -0.36% | 2.3만 |
|---|
| 2026.02.02 | ₩44,896 | ₩45,003 | ₩44,788 | ₩44,963 | +0.15% | 2.8만 |
|---|
| 2026.01.30 | ₩45,097 | ₩45,097 | ₩44,775 | ₩44,905 | -0.43% | 4.4만 |
|---|
| 2026.01.29 | ₩45,124 | ₩45,124 | ₩44,842 | ₩45,097 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩45,124 | ₩45,124 | ₩44,976 | ₩45,059 | -0.14% | 8.4천 |
|---|
| 2026.01.27 | ₩45,097 | ₩45,124 | ₩45,043 | ₩45,090 | -0.01% | 2.2만 |
|---|
| 2026.01.26 | ₩44,963 | ₩45,003 | ₩44,882 | ₩44,882 | -0.18% | 3.3만 |
|---|
| 2026.01.23 | ₩44,681 | ₩44,815 | ₩44,681 | ₩44,815 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩44,732 | ₩44,802 | ₩44,695 | ₩44,725 | -0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩44,413 | ₩44,695 | ₩44,373 | ₩44,601 | +0.42% | 8.8천 |
|---|
| 2026.01.20 | ₩44,493 | ₩44,507 | ₩44,279 | ₩44,295 | -0.45% | 2만 |
|---|
| 2026.01.16 | ₩44,882 | ₩44,882 | ₩44,708 | ₩44,784 | -0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩44,936 | ₩44,936 | ₩44,771 | ₩44,771 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩44,735 | ₩44,758 | ₩44,641 | ₩44,758 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩44,815 | ₩44,815 | ₩44,708 | ₩44,728 | -0.19% | 1.8만 |
|---|
| 2026.01.12 | ₩44,735 | ₩44,815 | ₩44,721 | ₩44,799 | +0.14% | 2.9만 |
|---|
| 2026.01.09 | ₩44,668 | ₩44,748 | ₩44,587 | ₩44,731 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩44,534 | ₩44,560 | ₩44,453 | ₩44,534 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩44,668 | ₩44,685 | ₩44,547 | ₩44,560 | -0.24% | 1.4만 |
|---|
| 2026.01.06 | ₩44,574 | ₩44,855 | ₩44,499 | ₩44,627 | +0.12% | 6만 |
|---|
| 2026.01.05 | ₩44,453 | ₩44,507 | ₩44,366 | ₩44,453 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩44,239 | ₩44,292 | ₩44,145 | ₩44,292 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩44,346 | ₩44,346 | ₩44,131 | ₩44,145 | -0.45% | 3.6만 |
|---|
| 2025.12.30 | ₩44,400 | ₩44,400 | ₩44,299 | ₩44,359 | -0.09% | 7.2만 |
|---|
| 2025.12.29 | ₩44,346 | ₩44,373 | ₩44,292 | ₩44,346 | 0.00% | 8.5만 |
|---|
| 2025.12.26 | ₩44,453 | ₩44,453 | ₩44,332 | ₩44,400 | -0.12% | 8.1만 |
|---|
| 2025.12.24 | ₩44,319 | ₩44,386 | ₩44,279 | ₩44,359 | +0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩44,131 | ₩44,265 | ₩44,131 | ₩44,265 | +0.30% | 4.8만 |
|---|
| 2025.12.22 | ₩45,070 | ₩45,083 | ₩44,964 | ₩45,057 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩44,882 | ₩44,941 | ₩44,829 | ₩44,922 | +0.09% | 1.3만 |
|---|
| 2025.12.18 | ₩44,788 | ₩44,882 | ₩44,735 | ₩44,788 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩44,829 | ₩44,829 | ₩44,587 | ₩44,601 | -0.51% | 1.8만 |
|---|
| 2025.12.16 | ₩44,788 | ₩44,788 | ₩44,641 | ₩44,775 | -0.03% | 7.1천 |
|---|
| 2025.12.15 | ₩44,922 | ₩44,949 | ₩44,762 | ₩44,815 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩44,991 | ₩45,057 | ₩44,721 | ₩44,815 | -0.39% | 7만 |
|---|
| 2025.12.11 | ₩44,949 | ₩45,083 | ₩44,936 | ₩45,070 | +0.27% | 9.8천 |
|---|
| 2025.12.10 | ₩44,788 | ₩45,016 | ₩44,721 | ₩44,980 | +0.43% | 1.3만 |
|---|
| 2025.12.09 | ₩44,802 | ₩44,841 | ₩44,724 | ₩44,724 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩44,963 | ₩44,963 | ₩44,741 | ₩44,788 | -0.39% | 8.9천 |
|---|
| 2025.12.05 | ₩44,990 | ₩44,990 | ₩44,861 | ₩44,909 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩44,869 | ₩44,909 | ₩44,813 | ₩44,896 | +0.06% | 3.8천 |
|---|
| 2025.12.03 | ₩44,802 | ₩44,909 | ₩44,788 | ₩44,909 | +0.24% | 1만 |
|---|
| 2025.12.02 | ₩44,788 | ₩44,788 | ₩44,708 | ₩44,788 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩44,614 | ₩44,798 | ₩44,614 | ₩44,717 | +0.23% | 1.4만 |
|---|
| 2025.11.28 | ₩44,834 | ₩44,922 | ₩44,834 | ₩44,922 | +0.20% | 1.3천 |
|---|
| 2025.11.26 | ₩44,601 | ₩44,869 | ₩44,601 | ₩44,822 | +0.50% | 2.2만 |
|---|
| 2025.11.25 | ₩44,520 | ₩44,614 | ₩44,373 | ₩44,607 | +0.20% | 11.6만 |
|---|
| 2025.11.24 | ₩44,252 | ₩44,373 | ₩44,172 | ₩44,373 | +0.27% | 1.4만 |
|---|
| 2025.11.21 | ₩43,944 | ₩44,185 | ₩43,850 | ₩44,054 | +0.25% | 7.6천 |
|---|
| 2025.11.20 | ₩44,440 | ₩44,440 | ₩43,809 | ₩43,809 | -1.42% | 1.5만 |
|---|
| 2025.11.19 | ₩44,118 | ₩44,225 | ₩43,988 | ₩44,067 | -0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩44,051 | ₩44,165 | ₩43,944 | ₩44,080 | +0.07% | 7.9천 |
|---|
| 2025.11.17 | ₩44,440 | ₩44,480 | ₩44,138 | ₩44,239 | -0.45% | 2.3만 |
|---|
| 2025.11.14 | ₩44,440 | ₩44,560 | ₩44,373 | ₩44,467 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩44,869 | ₩44,869 | ₩44,487 | ₩44,507 | -0.81% | 1.6만 |
|---|
| 2025.11.12 | ₩44,976 | ₩44,976 | ₩44,884 | ₩44,922 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩44,788 | ₩44,882 | ₩44,763 | ₩44,882 | +0.21% | 1.8만 |
|---|
| 2025.11.10 | ₩44,681 | ₩44,762 | ₩44,567 | ₩44,748 | +0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩44,319 | ₩44,453 | ₩44,185 | ₩44,453 | +0.30% | 6.1천 |
|---|
| 2025.11.06 | ₩44,574 | ₩44,574 | ₩44,319 | ₩44,353 | -0.50% | 7천 |
|---|
| 2025.11.05 | ₩44,507 | ₩44,601 | ₩44,400 | ₩44,560 | +0.12% | 5만 |
|---|
| 2025.11.04 | ₩44,373 | ₩44,614 | ₩44,373 | ₩44,413 | +0.09% | 1.8만 |
|---|
| 2025.11.03 | ₩44,788 | ₩45,043 | ₩44,601 | ₩44,788 | 0.00% | 6.2만 |
|---|
| 2025.10.31 | ₩44,829 | ₩44,829 | ₩44,629 | ₩44,708 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩44,627 | ₩44,815 | ₩44,627 | ₩44,658 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩45,043 | ₩45,070 | ₩44,799 | ₩44,854 | -0.42% | 1.5만 |
|---|
| 2025.10.28 | ₩44,979 | ₩45,083 | ₩44,965 | ₩45,041 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩45,016 | ₩45,043 | ₩44,896 | ₩45,043 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩44,802 | ₩44,869 | ₩44,788 | ₩44,811 | +0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩44,493 | ₩44,708 | ₩44,493 | ₩44,614 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩44,695 | ₩44,695 | ₩44,446 | ₩44,542 | -0.34% | 2.1만 |
|---|
| 2025.10.21 | ₩44,721 | ₩44,721 | ₩44,619 | ₩44,641 | -0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩44,614 | ₩44,735 | ₩44,583 | ₩44,695 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩44,359 | ₩44,440 | ₩44,265 | ₩44,440 | +0.18% | 4.1천 |
|---|
| 2025.10.16 | ₩44,520 | ₩44,520 | ₩44,306 | ₩44,386 | -0.30% | 6.1천 |
|---|
| 2025.10.15 | ₩44,440 | ₩44,559 | ₩44,347 | ₩44,347 | -0.21% | 8.5천 |
|---|
| 2025.10.14 | ₩43,930 | ₩44,346 | ₩43,930 | ₩44,212 | +0.64% | 6.6천 |
|---|
| 2025.10.13 | ₩44,158 | ₩44,239 | ₩44,078 | ₩44,202 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩44,425 | ₩44,425 | ₩43,860 | ₩43,877 | -1.23% | 1.7만 |
|---|