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 | ₩46,726 | ₩46,791 | ₩46,713 | ₩46,791 | +0.14% | 2.7천 |
| 2026.10.08 | ₩46,592 | ₩46,613 | ₩46,525 | ₩46,613 | +0.04% | 6.7천 |
| 2026.10.07 | ₩46,566 | ₩46,672 | ₩46,539 | ₩46,672 | +0.23% | 2.3천 |
| 2026.10.06 | ₩46,847 | ₩46,962 | ₩46,820 | ₩46,858 | +0.02% | 2만 |
| 2026.10.05 | ₩46,472 | ₩46,767 | ₩46,472 | ₩46,698 | +0.49% | 1.3만 |
| 2026.10.02 | ₩46,767 | ₩46,767 | ₩46,552 | ₩46,574 | -0.41% | 3.4만 |
| 2026.10.01 | ₩46,378 | ₩46,405 | ₩46,190 | ₩46,404 | +0.05% | 2.4만 |
| 2026.09.30 | ₩46,525 | ₩46,606 | ₩46,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,391 |
| -0.29% |
| 9.5천 |
| 2026.09.29 | ₩46,472 | ₩46,524 | ₩46,338 | ₩46,472 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩46,525 | ₩46,686 | ₩46,458 | ₩46,525 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩46,887 | ₩46,887 | ₩46,659 | ₩46,854 | -0.07% | 9천 |
|---|
| 2026.09.24 | ₩46,713 | ₩46,740 | ₩46,552 | ₩46,658 | -0.12% | 1.4만 |
|---|
| 2026.09.23 | ₩47,249 | ₩47,249 | ₩46,735 | ₩46,792 | -0.97% | 3만 |
|---|
| 2026.09.22 | ₩47,289 | ₩47,330 | ₩47,169 | ₩47,289 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩47,115 | ₩47,276 | ₩47,115 | ₩47,249 | +0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩46,773 | ₩46,834 | ₩46,713 | ₩46,828 | +0.12% | 3.8천 |
|---|
| 2026.09.17 | ₩46,861 | ₩46,960 | ₩46,861 | ₩46,960 | +0.21% | 1.3만 |
|---|
| 2026.09.16 | ₩46,802 | ₩46,887 | ₩46,405 | ₩46,525 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩46,659 | ₩46,673 | ₩46,619 | ₩46,659 | 0.00% | 6.2천 |
|---|
| 2026.09.14 | ₩46,874 | ₩46,928 | ₩46,713 | ₩46,800 | -0.16% | 2.6만 |
|---|
| 2026.09.11 | ₩46,968 | ₩47,115 | ₩46,968 | ₩47,005 | +0.08% | 2.9천 |
|---|
| 2026.09.10 | ₩46,767 | ₩46,914 | ₩46,767 | ₩46,793 | +0.06% | 3만 |
|---|
| 2026.09.09 | ₩47,209 | ₩47,303 | ₩47,161 | ₩47,162 | -0.10% | 3.9천 |
|---|
| 2026.09.08 | ₩47,517 | ₩47,517 | ₩47,374 | ₩47,374 | -0.30% | 7.9천 |
|---|
| 2026.09.04 | ₩47,624 | ₩47,624 | ₩47,490 | ₩47,531 | -0.20% | 2.9만 |
|---|
| 2026.09.03 | ₩47,397 | ₩47,571 | ₩47,397 | ₩47,517 | +0.25% | 1.6만 |
|---|
| 2026.09.02 | ₩47,129 | ₩47,224 | ₩47,129 | ₩47,224 | +0.20% | 4.5천 |
|---|
| 2026.09.01 | ₩47,075 | ₩47,315 | ₩47,075 | ₩47,078 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,303 | ₩47,437 | ₩47,296 | ₩47,360 | +0.12% | 5.5천 |
|---|
| 2026.08.28 | ₩47,571 | ₩47,611 | ₩47,410 | ₩47,453 | -0.25% | 6.6천 |
|---|
| 2026.08.27 | ₩47,557 | ₩47,659 | ₩47,544 | ₩47,638 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩47,571 | ₩47,584 | ₩47,497 | ₩47,524 | -0.10% | 3.2천 |
|---|
| 2026.08.25 | ₩47,437 | ₩47,678 | ₩47,437 | ₩47,584 | +0.31% | 1.9만 |
|---|
| 2026.08.24 | ₩47,316 | ₩47,356 | ₩47,303 | ₩47,350 | +0.07% | 9.5천 |
|---|
| 2026.08.21 | ₩47,383 | ₩47,476 | ₩47,383 | ₩47,405 | +0.05% | 3.5천 |
|---|
| 2026.08.20 | ₩47,397 | ₩47,490 | ₩47,289 | ₩47,289 | -0.23% | 1.3만 |
|---|
| 2026.08.19 | ₩47,531 | ₩47,557 | ₩47,450 | ₩47,451 | -0.17% | 2만 |
|---|
| 2026.08.18 | ₩47,397 | ₩47,397 | ₩47,263 | ₩47,303 | -0.20% | 9.5천 |
|---|
| 2026.08.17 | ₩47,571 | ₩47,770 | ₩47,531 | ₩47,557 | -0.03% | 1.4만 |
|---|
| 2026.08.14 | ₩47,624 | ₩47,758 | ₩47,584 | ₩47,624 | 0.00% | 8.6천 |
|---|
| 2026.08.13 | ₩47,691 | ₩47,772 | ₩47,685 | ₩47,706 | +0.03% | 6.7천 |
|---|
| 2026.08.12 | ₩47,598 | ₩47,624 | ₩47,504 | ₩47,508 | -0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩47,410 | ₩47,517 | ₩47,371 | ₩47,371 | -0.08% | 9.3천 |
|---|
| 2026.08.10 | ₩47,477 | ₩47,490 | ₩47,383 | ₩47,392 | -0.18% | 7.6만 |
|---|
| 2026.08.07 | ₩47,598 | ₩47,598 | ₩47,443 | ₩47,522 | -0.16% | 7.3천 |
|---|
| 2026.08.06 | ₩47,397 | ₩47,437 | ₩47,242 | ₩47,289 | -0.23% | 1.5만 |
|---|
| 2026.08.05 | ₩47,490 | ₩47,611 | ₩47,423 | ₩47,423 | -0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩47,142 | ₩47,490 | ₩47,142 | ₩47,464 | +0.68% | 1.4만 |
|---|
| 2026.08.03 | ₩46,700 | ₩46,954 | ₩46,686 | ₩46,913 | +0.46% | 2.9만 |
|---|
| 2026.07.31 | ₩46,740 | ₩46,740 | ₩46,485 | ₩46,633 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,499 | ₩46,633 | ₩46,378 | ₩46,633 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩46,324 | ₩46,606 | ₩46,128 | ₩46,128 | -0.43% | 3.6만 |
|---|
| 2026.07.28 | ₩46,358 | ₩46,592 | ₩46,358 | ₩46,523 | +0.36% | 7.2천 |
|---|
| 2026.07.27 | ₩46,633 | ₩46,633 | ₩46,366 | ₩46,479 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩46,432 | ₩46,592 | ₩46,351 | ₩46,391 | -0.09% | 1.1만 |
|---|
| 2026.07.23 | ₩46,445 | ₩46,457 | ₩46,304 | ₩46,391 | -0.12% | 2.5만 |
|---|
| 2026.07.22 | ₩46,740 | ₩46,748 | ₩46,700 | ₩46,713 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩46,512 | ₩46,753 | ₩46,512 | ₩46,731 | +0.47% | 3.2만 |
|---|
| 2026.07.20 | ₩46,793 | ₩46,793 | ₩46,493 | ₩46,493 | -0.64% | 2.6만 |
|---|
| 2026.07.17 | ₩46,570 | ₩46,713 | ₩46,532 | ₩46,637 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩46,887 | ₩46,887 | ₩46,725 | ₩46,795 | -0.20% | 1.9만 |
|---|
| 2026.07.15 | ₩46,834 | ₩46,981 | ₩46,818 | ₩46,969 | +0.29% | 6.6천 |
|---|
| 2026.07.14 | ₩46,800 | ₩46,940 | ₩46,780 | ₩46,854 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩46,807 | ₩46,807 | ₩46,619 | ₩46,659 | -0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩46,968 | ₩47,021 | ₩46,767 | ₩46,985 | +0.04% | 1.1만 |
|---|
| 2026.07.09 | ₩46,787 | ₩46,934 | ₩46,767 | ₩46,887 | +0.21% | 1.7만 |
|---|
| 2026.07.08 | ₩46,592 | ₩46,713 | ₩46,485 | ₩46,713 | +0.26% | 7.9천 |
|---|
| 2026.07.07 | ₩47,114 | ₩47,115 | ₩46,807 | ₩46,836 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩47,129 | ₩47,169 | ₩47,035 | ₩47,130 | +0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩47,048 | ₩47,115 | ₩46,686 | ₩46,870 | -0.38% | 3.2만 |
|---|
| 2026.07.01 | ₩46,740 | ₩46,968 | ₩46,740 | ₩46,847 | +0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩46,928 | ₩47,048 | ₩46,894 | ₩46,968 | +0.09% | 3.6천 |
|---|
| 2026.06.29 | ₩46,861 | ₩46,922 | ₩46,673 | ₩46,922 | +0.13% | 6.6천 |
|---|
| 2026.06.26 | ₩46,740 | ₩46,834 | ₩46,686 | ₩46,717 | -0.05% | 1.6만 |
|---|
| 2026.06.25 | ₩47,035 | ₩47,035 | ₩46,702 | ₩46,702 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩46,633 | ₩46,753 | ₩46,592 | ₩46,599 | -0.07% | 6.5천 |
|---|
| 2026.06.23 | ₩46,566 | ₩46,670 | ₩46,480 | ₩46,550 | -0.03% | 1.1만 |
|---|
| 2026.06.22 | ₩47,048 | ₩47,075 | ₩46,928 | ₩46,938 | -0.23% | 2.1만 |
|---|
| 2026.06.18 | ₩46,995 | ₩47,048 | ₩46,968 | ₩47,035 | +0.09% | 2.9천 |
|---|
| 2026.06.17 | ₩47,075 | ₩47,155 | ₩46,697 | ₩46,697 | -0.80% | 1만 |
|---|
| 2026.06.16 | ₩47,161 | ₩47,196 | ₩47,008 | ₩47,011 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩46,968 | ₩47,185 | ₩46,968 | ₩47,079 | +0.24% | 5.4만 |
|---|
| 2026.06.12 | ₩46,539 | ₩46,756 | ₩46,539 | ₩46,735 | +0.42% | 8.8천 |
|---|
| 2026.06.11 | ₩46,231 | ₩46,713 | ₩46,123 | ₩46,673 | +0.96% | 6.3천 |
|---|
| 2026.06.10 | ₩46,251 | ₩46,405 | ₩46,026 | ₩46,026 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩46,592 | ₩46,592 | ₩46,083 | ₩46,346 | -0.53% | 1.2만 |
|---|
| 2026.06.08 | ₩46,566 | ₩46,566 | ₩46,324 | ₩46,324 | -0.52% | 1.6만 |
|---|
| 2026.06.05 | ₩46,606 | ₩46,669 | ₩46,197 | ₩46,253 | -0.76% | 3.6만 |
|---|
| 2026.06.04 | ₩46,834 | ₩47,035 | ₩46,834 | ₩46,981 | +0.31% | 1.7만 |
|---|
| 2026.06.03 | ₩46,954 | ₩47,021 | ₩46,906 | ₩46,906 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩47,055 | ₩47,155 | ₩47,055 | ₩47,127 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩47,048 | ₩47,102 | ₩46,807 | ₩47,005 | -0.09% | 2.3만 |
|---|
| 2026.05.29 | ₩46,901 | ₩47,021 | ₩46,901 | ₩46,970 | +0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩46,820 | ₩46,966 | ₩46,673 | ₩46,922 | +0.22% | 5.1천 |
|---|
| 2026.05.27 | ₩46,981 | ₩46,981 | ₩46,740 | ₩46,789 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩46,713 | ₩46,834 | ₩46,713 | ₩46,824 | +0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩46,485 | ₩46,566 | ₩46,405 | ₩46,495 | +0.02% | 6.3천 |
|---|
| 2026.05.21 | ₩46,204 | ₩46,452 | ₩46,110 | ₩46,405 | +0.44% | 1.1만 |
|---|
| 2026.05.20 | ₩46,030 | ₩46,311 | ₩45,936 | ₩46,286 | +0.56% | 1.1만 |
|---|
| 2026.05.19 | ₩45,963 | ₩46,030 | ₩45,815 | ₩45,850 | -0.24% | 1.5만 |
|---|
| 2026.05.18 | ₩46,083 | ₩46,190 | ₩45,936 | ₩46,070 | -0.03% | 5.6천 |
|---|
| 2026.05.15 | ₩46,207 | ₩46,207 | ₩46,054 | ₩46,054 | -0.33% | 2.6만 |
|---|
| 2026.05.14 | ₩46,606 | ₩46,686 | ₩46,539 | ₩46,619 | +0.03% | 3.7만 |
|---|
| 2026.05.13 | ₩46,324 | ₩46,525 | ₩46,311 | ₩46,492 | +0.36% | 4.4만 |
|---|
| 2026.05.12 | ₩46,324 | ₩46,365 | ₩46,123 | ₩46,365 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩46,566 | ₩46,599 | ₩46,500 | ₩46,524 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩46,592 | ₩46,592 | ₩46,492 | ₩46,592 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩46,700 | ₩46,700 | ₩46,278 | ₩46,278 | -0.90% | 5.6천 |
|---|
| 2026.05.06 | ₩46,284 | ₩46,566 | ₩46,284 | ₩46,566 | +0.61% | 18만 |
|---|
| 2026.05.05 | ₩45,829 | ₩46,077 | ₩45,829 | ₩46,077 | +0.54% | 2.4만 |
|---|
| 2026.05.04 | ₩45,989 | ₩45,989 | ₩45,668 | ₩45,775 | -0.47% | 4.9만 |
|---|
| 2026.05.01 | ₩46,016 | ₩46,083 | ₩45,949 | ₩45,956 | -0.13% | 2.2만 |
|---|
| 2026.04.30 | ₩45,641 | ₩45,936 | ₩45,641 | ₩45,909 | +0.59% | 2.2만 |
|---|
| 2026.04.29 | ₩45,534 | ₩45,601 | ₩45,433 | ₩45,491 | -0.09% | 4.9만 |
|---|
| 2026.04.28 | ₩45,788 | ₩45,788 | ₩45,574 | ₩45,672 | -0.25% | 10.7만 |
|---|
| 2026.04.27 | ₩45,869 | ₩45,882 | ₩45,762 | ₩45,805 | -0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩45,668 | ₩45,855 | ₩45,668 | ₩45,855 | +0.41% | 10.9만 |
|---|
| 2026.04.23 | ₩45,775 | ₩45,802 | ₩45,534 | ₩45,624 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩45,788 | ₩45,829 | ₩45,748 | ₩45,815 | +0.06% | 1.4만 |
|---|
| 2026.04.21 | ₩45,922 | ₩45,949 | ₩45,581 | ₩45,581 | -0.74% | 5.8만 |
|---|
| 2026.04.20 | ₩45,788 | ₩45,909 | ₩45,788 | ₩45,892 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩45,976 | ₩46,063 | ₩45,949 | ₩45,969 | -0.01% | 8.4천 |
|---|
| 2026.04.16 | ₩45,628 | ₩45,654 | ₩45,547 | ₩45,577 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩45,507 | ₩45,614 | ₩45,467 | ₩45,614 | +0.24% | 1.1만 |
|---|
| 2026.04.14 | ₩45,373 | ₩45,520 | ₩45,297 | ₩45,511 | +0.30% | 2.4만 |
|---|
| 2026.04.13 | ₩44,864 | ₩45,207 | ₩44,844 | ₩45,207 | +0.76% | 1.2만 |
|---|
| 2026.04.10 | ₩45,076 | ₩45,092 | ₩44,954 | ₩44,954 | -0.27% | 4.4천 |
|---|
| 2026.04.09 | ₩44,944 | ₩45,066 | ₩44,824 | ₩44,944 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩45,159 | ₩45,159 | ₩44,850 | ₩44,916 | -0.54% | 4만 |
|---|
| 2026.04.07 | ₩43,966 | ₩44,176 | ₩43,899 | ₩44,176 | +0.48% | 1.6천 |
|---|
| 2026.04.06 | ₩44,060 | ₩44,194 | ₩44,046 | ₩44,146 | +0.19% | 3.5천 |
|---|
| 2026.04.02 | ₩43,778 | ₩44,100 | ₩43,685 | ₩44,071 | +0.67% | 3.3천 |
|---|
| 2026.04.01 | ₩44,100 | ₩44,234 | ₩44,006 | ₩44,020 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩43,551 | ₩43,856 | ₩43,443 | ₩43,856 | +0.70% | 8.8천 |
|---|
| 2026.03.30 | ₩43,445 | ₩43,445 | ₩43,088 | ₩43,188 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩43,135 | ₩43,296 | ₩43,068 | ₩43,121 | -0.03% | 1.5만 |
|---|
| 2026.03.26 | ₩43,658 | ₩43,665 | ₩43,391 | ₩43,391 | -0.61% | 6.5천 |
|---|
| 2026.03.25 | ₩43,859 | ₩43,979 | ₩43,859 | ₩43,911 | +0.12% | 8.2천 |
|---|
| 2026.03.24 | ₩43,618 | ₩43,778 | ₩43,551 | ₩43,635 | +0.04% | 6.7천 |
|---|
| 2026.03.23 | ₩43,872 | ₩43,938 | ₩43,738 | ₩43,819 | -0.12% | 7.4천 |
|---|
| 2026.03.20 | ₩43,845 | ₩43,845 | ₩43,283 | ₩43,351 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩43,738 | ₩44,073 | ₩43,738 | ₩44,046 | +0.70% | 1.2만 |
|---|
| 2026.03.18 | ₩44,355 | ₩44,355 | ₩44,063 | ₩44,063 | -0.66% | 4.3천 |
|---|
| 2026.03.17 | ₩44,582 | ₩44,582 | ₩44,462 | ₩44,477 | -0.24% | 7.9천 |
|---|
| 2026.03.16 | ₩44,207 | ₩44,408 | ₩44,207 | ₩44,347 | +0.32% | 9.3천 |
|---|
| 2026.03.13 | ₩44,368 | ₩44,368 | ₩43,962 | ₩43,962 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩44,368 | ₩44,368 | ₩44,154 | ₩44,158 | -0.47% | 1.2만 |
|---|
| 2026.03.11 | ₩44,663 | ₩44,716 | ₩44,536 | ₩44,582 | -0.18% | 7.9천 |
|---|
| 2026.03.10 | ₩44,797 | ₩44,944 | ₩44,716 | ₩44,723 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩44,180 | ₩44,790 | ₩44,113 | ₩44,790 | +1.38% | 2만 |
|---|
| 2026.03.06 | ₩44,529 | ₩44,629 | ₩44,395 | ₩44,546 | +0.04% | 5.3천 |
|---|
| 2026.03.05 | ₩44,931 | ₩44,971 | ₩44,631 | ₩44,804 | -0.28% | 1.2만 |
|---|
| 2026.03.04 | ₩44,971 | ₩45,185 | ₩44,958 | ₩45,135 | +0.36% | 6.7천 |
|---|
| 2026.03.03 | ₩44,837 | ₩45,025 | ₩44,542 | ₩44,944 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩45,319 | ₩45,507 | ₩45,226 | ₩45,432 | +0.25% | 1.1만 |
|---|
| 2026.02.27 | ₩45,762 | ₩45,762 | ₩45,574 | ₩45,629 | -0.29% | 2.9만 |
|---|
| 2026.02.26 | ₩45,788 | ₩45,788 | ₩45,547 | ₩45,681 | -0.23% | 8.1천 |
|---|
| 2026.02.25 | ₩45,628 | ₩45,721 | ₩45,594 | ₩45,707 | +0.17% | 1.1만 |
|---|
| 2026.02.24 | ₩45,440 | ₩45,547 | ₩45,346 | ₩45,527 | +0.19% | 9.9천 |
|---|
| 2026.02.23 | ₩45,574 | ₩45,574 | ₩45,310 | ₩45,337 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩45,319 | ₩45,498 | ₩45,319 | ₩45,498 | +0.39% | 1.1만 |
|---|
| 2026.02.19 | ₩45,252 | ₩45,346 | ₩45,206 | ₩45,342 | +0.20% | 1.1만 |
|---|
| 2026.02.18 | ₩45,319 | ₩45,453 | ₩45,279 | ₩45,360 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩45,226 | ₩45,330 | ₩45,109 | ₩45,293 | +0.15% | 6.4천 |
|---|
| 2026.02.13 | ₩45,293 | ₩45,360 | ₩45,172 | ₩45,275 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩45,212 | ₩45,293 | ₩45,160 | ₩45,160 | -0.12% | 4.2천 |
|---|
| 2026.02.11 | ₩45,520 | ₩45,520 | ₩45,279 | ₩45,400 | -0.26% | 7.6천 |
|---|
| 2026.02.10 | ₩45,467 | ₩45,467 | ₩45,346 | ₩45,346 | -0.27% | 2만 |
|---|
| 2026.02.09 | ₩45,092 | ₩45,306 | ₩45,057 | ₩45,279 | +0.42% | 2.7만 |
|---|
| 2026.02.06 | ₩44,864 | ₩45,092 | ₩44,864 | ₩45,092 | +0.51% | 1.4만 |
|---|
| 2026.02.05 | ₩44,663 | ₩44,743 | ₩44,542 | ₩44,569 | -0.21% | 3만 |
|---|
| 2026.02.04 | ₩44,917 | ₩44,944 | ₩44,671 | ₩44,837 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩45,038 | ₩45,038 | ₩44,676 | ₩44,877 | -0.36% | 2.3만 |
|---|
| 2026.02.02 | ₩44,864 | ₩44,971 | ₩44,757 | ₩44,931 | +0.15% | 2.8만 |
|---|
| 2026.01.30 | ₩45,065 | ₩45,065 | ₩44,743 | ₩44,873 | -0.43% | 4.4만 |
|---|
| 2026.01.29 | ₩45,092 | ₩45,092 | ₩44,810 | ₩45,065 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩45,092 | ₩45,092 | ₩44,944 | ₩45,027 | -0.14% | 8.4천 |
|---|
| 2026.01.27 | ₩45,065 | ₩45,092 | ₩45,011 | ₩45,058 | -0.01% | 2.2만 |
|---|
| 2026.01.26 | ₩44,931 | ₩44,971 | ₩44,850 | ₩44,850 | -0.18% | 3.3만 |
|---|
| 2026.01.23 | ₩44,649 | ₩44,783 | ₩44,649 | ₩44,783 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩44,700 | ₩44,770 | ₩44,663 | ₩44,694 | -0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩44,381 | ₩44,663 | ₩44,341 | ₩44,569 | +0.42% | 8.8천 |
|---|
| 2026.01.20 | ₩44,462 | ₩44,475 | ₩44,247 | ₩44,264 | -0.45% | 2만 |
|---|
| 2026.01.16 | ₩44,850 | ₩44,850 | ₩44,676 | ₩44,753 | -0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩44,904 | ₩44,904 | ₩44,739 | ₩44,739 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩44,703 | ₩44,726 | ₩44,609 | ₩44,726 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩44,783 | ₩44,783 | ₩44,676 | ₩44,696 | -0.19% | 1.8만 |
|---|
| 2026.01.12 | ₩44,703 | ₩44,783 | ₩44,690 | ₩44,767 | +0.14% | 2.9만 |
|---|
| 2026.01.09 | ₩44,636 | ₩44,716 | ₩44,556 | ₩44,699 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩44,502 | ₩44,529 | ₩44,422 | ₩44,502 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩44,636 | ₩44,653 | ₩44,515 | ₩44,529 | -0.24% | 1.4만 |
|---|
| 2026.01.06 | ₩44,542 | ₩44,824 | ₩44,467 | ₩44,596 | +0.12% | 6만 |
|---|
| 2026.01.05 | ₩44,422 | ₩44,475 | ₩44,335 | ₩44,422 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩44,207 | ₩44,261 | ₩44,113 | ₩44,261 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩44,314 | ₩44,314 | ₩44,100 | ₩44,113 | -0.45% | 3.6만 |
|---|
| 2025.12.30 | ₩44,368 | ₩44,368 | ₩44,268 | ₩44,328 | -0.09% | 7.2만 |
|---|
| 2025.12.29 | ₩44,314 | ₩44,341 | ₩44,261 | ₩44,314 | 0.00% | 8.5만 |
|---|
| 2025.12.26 | ₩44,422 | ₩44,422 | ₩44,301 | ₩44,368 | -0.12% | 8.1만 |
|---|
| 2025.12.24 | ₩44,288 | ₩44,355 | ₩44,247 | ₩44,328 | +0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩44,100 | ₩44,234 | ₩44,100 | ₩44,234 | +0.30% | 4.8만 |
|---|
| 2025.12.22 | ₩45,038 | ₩45,051 | ₩44,932 | ₩45,025 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩44,850 | ₩44,909 | ₩44,797 | ₩44,891 | +0.09% | 1.3만 |
|---|
| 2025.12.18 | ₩44,757 | ₩44,850 | ₩44,703 | ₩44,757 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩44,797 | ₩44,797 | ₩44,556 | ₩44,569 | -0.51% | 1.8만 |
|---|
| 2025.12.16 | ₩44,757 | ₩44,757 | ₩44,609 | ₩44,743 | -0.03% | 7.1천 |
|---|
| 2025.12.15 | ₩44,891 | ₩44,917 | ₩44,730 | ₩44,783 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩44,959 | ₩45,025 | ₩44,690 | ₩44,783 | -0.39% | 7만 |
|---|
| 2025.12.11 | ₩44,917 | ₩45,051 | ₩44,904 | ₩45,038 | +0.27% | 9.8천 |
|---|
| 2025.12.10 | ₩44,757 | ₩44,984 | ₩44,690 | ₩44,948 | +0.43% | 1.3만 |
|---|
| 2025.12.09 | ₩44,770 | ₩44,809 | ₩44,692 | ₩44,692 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩44,931 | ₩44,931 | ₩44,710 | ₩44,757 | -0.39% | 8.9천 |
|---|
| 2025.12.05 | ₩44,958 | ₩44,958 | ₩44,829 | ₩44,877 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩44,837 | ₩44,877 | ₩44,781 | ₩44,864 | +0.06% | 3.8천 |
|---|
| 2025.12.03 | ₩44,770 | ₩44,877 | ₩44,757 | ₩44,877 | +0.24% | 1만 |
|---|
| 2025.12.02 | ₩44,757 | ₩44,757 | ₩44,676 | ₩44,757 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩44,582 | ₩44,766 | ₩44,582 | ₩44,686 | +0.23% | 1.4만 |
|---|
| 2025.11.28 | ₩44,802 | ₩44,891 | ₩44,802 | ₩44,891 | +0.20% | 1.3천 |
|---|
| 2025.11.26 | ₩44,569 | ₩44,837 | ₩44,569 | ₩44,790 | +0.50% | 2.2만 |
|---|
| 2025.11.25 | ₩44,489 | ₩44,582 | ₩44,341 | ₩44,576 | +0.20% | 11.6만 |
|---|
| 2025.11.24 | ₩44,221 | ₩44,341 | ₩44,140 | ₩44,341 | +0.27% | 1.4만 |
|---|
| 2025.11.21 | ₩43,912 | ₩44,154 | ₩43,819 | ₩44,022 | +0.25% | 7.6천 |
|---|
| 2025.11.20 | ₩44,408 | ₩44,408 | ₩43,778 | ₩43,778 | -1.42% | 1.5만 |
|---|
| 2025.11.19 | ₩44,087 | ₩44,194 | ₩43,957 | ₩44,036 | -0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩44,020 | ₩44,134 | ₩43,912 | ₩44,049 | +0.07% | 7.9천 |
|---|
| 2025.11.17 | ₩44,408 | ₩44,448 | ₩44,107 | ₩44,207 | -0.45% | 2.3만 |
|---|
| 2025.11.14 | ₩44,408 | ₩44,529 | ₩44,341 | ₩44,435 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩44,837 | ₩44,837 | ₩44,455 | ₩44,475 | -0.81% | 1.6만 |
|---|
| 2025.11.12 | ₩44,944 | ₩44,944 | ₩44,852 | ₩44,891 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩44,757 | ₩44,850 | ₩44,731 | ₩44,850 | +0.21% | 1.8만 |
|---|
| 2025.11.10 | ₩44,649 | ₩44,730 | ₩44,536 | ₩44,716 | +0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩44,288 | ₩44,422 | ₩44,154 | ₩44,422 | +0.30% | 6.1천 |
|---|
| 2025.11.06 | ₩44,542 | ₩44,542 | ₩44,288 | ₩44,321 | -0.50% | 7천 |
|---|
| 2025.11.05 | ₩44,475 | ₩44,569 | ₩44,368 | ₩44,529 | +0.12% | 5만 |
|---|
| 2025.11.04 | ₩44,341 | ₩44,582 | ₩44,341 | ₩44,381 | +0.09% | 1.8만 |
|---|
| 2025.11.03 | ₩44,757 | ₩45,011 | ₩44,569 | ₩44,757 | 0.00% | 6.2만 |
|---|
| 2025.10.31 | ₩44,797 | ₩44,797 | ₩44,597 | ₩44,676 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩44,596 | ₩44,783 | ₩44,596 | ₩44,627 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩45,011 | ₩45,038 | ₩44,767 | ₩44,822 | -0.42% | 1.5만 |
|---|
| 2025.10.28 | ₩44,947 | ₩45,051 | ₩44,934 | ₩45,009 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩44,984 | ₩45,011 | ₩44,864 | ₩45,011 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩44,770 | ₩44,837 | ₩44,757 | ₩44,779 | +0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩44,462 | ₩44,676 | ₩44,462 | ₩44,582 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩44,663 | ₩44,663 | ₩44,415 | ₩44,510 | -0.34% | 2.1만 |
|---|
| 2025.10.21 | ₩44,690 | ₩44,690 | ₩44,588 | ₩44,609 | -0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩44,582 | ₩44,703 | ₩44,552 | ₩44,663 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩44,328 | ₩44,408 | ₩44,234 | ₩44,408 | +0.18% | 4.1천 |
|---|
| 2025.10.16 | ₩44,489 | ₩44,489 | ₩44,274 | ₩44,355 | -0.30% | 6.1천 |
|---|
| 2025.10.15 | ₩44,408 | ₩44,528 | ₩44,316 | ₩44,316 | -0.21% | 8.5천 |
|---|
| 2025.10.14 | ₩43,899 | ₩44,314 | ₩43,899 | ₩44,180 | +0.64% | 6.6천 |
|---|
| 2025.10.13 | ₩44,127 | ₩44,207 | ₩44,046 | ₩44,171 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩44,394 | ₩44,394 | ₩43,829 | ₩43,845 | -1.23% | 1.7만 |
|---|