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 | ₩46,765 | ₩46,829 | ₩46,751 | ₩46,829 | +0.14% | 2.7천 |
| 2026.10.08 | ₩46,630 | ₩46,651 | ₩46,563 | ₩46,651 | +0.04% | 6.7천 |
| 2026.10.07 | ₩46,604 | ₩46,710 | ₩46,577 | ₩46,710 | +0.23% | 2.3천 |
| 2026.10.06 | ₩46,885 | ₩47,001 | ₩46,858 | ₩46,896 | +0.02% | 2만 |
| 2026.10.05 | ₩46,510 | ₩46,805 | ₩46,510 | ₩46,736 | +0.49% | 1.3만 |
| 2026.10.02 | ₩46,805 | ₩46,805 | ₩46,590 | ₩46,612 | -0.41% | 3.4만 |
| 2026.10.01 | ₩46,416 | ₩46,443 | ₩46,228 | ₩46,441 | +0.05% | 2.4만 |
| 2026.09.30 | ₩46,563 | ₩46,644 | ₩46,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,429 |
| -0.29% |
| 9.5천 |
| 2026.09.29 | ₩46,510 | ₩46,562 | ₩46,376 | ₩46,510 | 0.00% | 4만 |
|---|
| 2026.09.28 | ₩46,563 | ₩46,724 | ₩46,496 | ₩46,563 | 0.00% | 2.8만 |
|---|
| 2026.09.25 | ₩46,925 | ₩46,925 | ₩46,697 | ₩46,892 | -0.07% | 9천 |
|---|
| 2026.09.24 | ₩46,751 | ₩46,778 | ₩46,590 | ₩46,696 | -0.12% | 1.4만 |
|---|
| 2026.09.23 | ₩47,288 | ₩47,288 | ₩46,773 | ₩46,830 | -0.97% | 3만 |
|---|
| 2026.09.22 | ₩47,328 | ₩47,368 | ₩47,207 | ₩47,328 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩47,153 | ₩47,314 | ₩47,153 | ₩47,288 | +0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩46,811 | ₩46,872 | ₩46,751 | ₩46,866 | +0.12% | 3.8천 |
|---|
| 2026.09.17 | ₩46,899 | ₩46,998 | ₩46,899 | ₩46,998 | +0.21% | 1.3만 |
|---|
| 2026.09.16 | ₩46,840 | ₩46,925 | ₩46,443 | ₩46,563 | -0.59% | 1.4만 |
|---|
| 2026.09.15 | ₩46,697 | ₩46,711 | ₩46,657 | ₩46,697 | 0.00% | 6.2천 |
|---|
| 2026.09.14 | ₩46,912 | ₩46,966 | ₩46,751 | ₩46,838 | -0.16% | 2.6만 |
|---|
| 2026.09.11 | ₩47,006 | ₩47,153 | ₩47,006 | ₩47,043 | +0.08% | 2.9천 |
|---|
| 2026.09.10 | ₩46,805 | ₩46,952 | ₩46,805 | ₩46,832 | +0.06% | 3만 |
|---|
| 2026.09.09 | ₩47,247 | ₩47,341 | ₩47,199 | ₩47,200 | -0.10% | 3.9천 |
|---|
| 2026.09.08 | ₩47,556 | ₩47,556 | ₩47,412 | ₩47,412 | -0.30% | 7.9천 |
|---|
| 2026.09.04 | ₩47,663 | ₩47,663 | ₩47,529 | ₩47,569 | -0.20% | 2.9만 |
|---|
| 2026.09.03 | ₩47,435 | ₩47,609 | ₩47,435 | ₩47,556 | +0.25% | 1.6만 |
|---|
| 2026.09.02 | ₩47,167 | ₩47,262 | ₩47,167 | ₩47,262 | +0.20% | 4.5천 |
|---|
| 2026.09.01 | ₩47,113 | ₩47,353 | ₩47,113 | ₩47,116 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,341 | ₩47,475 | ₩47,334 | ₩47,399 | +0.12% | 5.5천 |
|---|
| 2026.08.28 | ₩47,609 | ₩47,650 | ₩47,448 | ₩47,491 | -0.25% | 6.6천 |
|---|
| 2026.08.27 | ₩47,596 | ₩47,698 | ₩47,583 | ₩47,676 | +0.17% | 1.6만 |
|---|
| 2026.08.26 | ₩47,609 | ₩47,623 | ₩47,536 | ₩47,562 | -0.10% | 3.2천 |
|---|
| 2026.08.25 | ₩47,475 | ₩47,717 | ₩47,475 | ₩47,623 | +0.31% | 1.9만 |
|---|
| 2026.08.24 | ₩47,355 | ₩47,395 | ₩47,341 | ₩47,388 | +0.07% | 9.5천 |
|---|
| 2026.08.21 | ₩47,422 | ₩47,514 | ₩47,422 | ₩47,443 | +0.05% | 3.5천 |
|---|
| 2026.08.20 | ₩47,435 | ₩47,529 | ₩47,328 | ₩47,328 | -0.23% | 1.3만 |
|---|
| 2026.08.19 | ₩47,569 | ₩47,596 | ₩47,489 | ₩47,490 | -0.17% | 2만 |
|---|
| 2026.08.18 | ₩47,435 | ₩47,435 | ₩47,301 | ₩47,341 | -0.20% | 9.5천 |
|---|
| 2026.08.17 | ₩47,609 | ₩47,809 | ₩47,569 | ₩47,596 | -0.03% | 1.4만 |
|---|
| 2026.08.14 | ₩47,663 | ₩47,797 | ₩47,623 | ₩47,663 | 0.00% | 8.6천 |
|---|
| 2026.08.13 | ₩47,730 | ₩47,811 | ₩47,723 | ₩47,745 | +0.03% | 6.7천 |
|---|
| 2026.08.12 | ₩47,636 | ₩47,663 | ₩47,542 | ₩47,546 | -0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩47,448 | ₩47,556 | ₩47,410 | ₩47,410 | -0.08% | 9.3천 |
|---|
| 2026.08.10 | ₩47,516 | ₩47,529 | ₩47,422 | ₩47,431 | -0.18% | 7.6만 |
|---|
| 2026.08.07 | ₩47,636 | ₩47,636 | ₩47,482 | ₩47,561 | -0.16% | 7.3천 |
|---|
| 2026.08.06 | ₩47,435 | ₩47,475 | ₩47,281 | ₩47,328 | -0.23% | 1.5만 |
|---|
| 2026.08.05 | ₩47,529 | ₩47,650 | ₩47,462 | ₩47,462 | -0.14% | 2.2만 |
|---|
| 2026.08.04 | ₩47,180 | ₩47,529 | ₩47,180 | ₩47,502 | +0.68% | 1.4만 |
|---|
| 2026.08.03 | ₩46,738 | ₩46,992 | ₩46,724 | ₩46,951 | +0.46% | 2.9만 |
|---|
| 2026.07.31 | ₩46,778 | ₩46,778 | ₩46,523 | ₩46,671 | -0.23% | 1.8만 |
|---|
| 2026.07.30 | ₩46,537 | ₩46,671 | ₩46,416 | ₩46,671 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩46,362 | ₩46,644 | ₩46,165 | ₩46,165 | -0.43% | 3.6만 |
|---|
| 2026.07.28 | ₩46,396 | ₩46,630 | ₩46,396 | ₩46,561 | +0.36% | 7.2천 |
|---|
| 2026.07.27 | ₩46,671 | ₩46,671 | ₩46,404 | ₩46,516 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩46,469 | ₩46,630 | ₩46,389 | ₩46,429 | -0.09% | 1.1만 |
|---|
| 2026.07.23 | ₩46,483 | ₩46,495 | ₩46,342 | ₩46,429 | -0.12% | 2.5만 |
|---|
| 2026.07.22 | ₩46,778 | ₩46,786 | ₩46,738 | ₩46,751 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩46,550 | ₩46,791 | ₩46,550 | ₩46,769 | +0.47% | 3.2만 |
|---|
| 2026.07.20 | ₩46,832 | ₩46,832 | ₩46,531 | ₩46,531 | -0.64% | 2.6만 |
|---|
| 2026.07.17 | ₩46,608 | ₩46,751 | ₩46,570 | ₩46,675 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩46,925 | ₩46,925 | ₩46,763 | ₩46,833 | -0.20% | 1.9만 |
|---|
| 2026.07.15 | ₩46,872 | ₩47,019 | ₩46,856 | ₩47,007 | +0.29% | 6.6천 |
|---|
| 2026.07.14 | ₩46,838 | ₩46,978 | ₩46,818 | ₩46,892 | +0.11% | 1.7만 |
|---|
| 2026.07.13 | ₩46,845 | ₩46,845 | ₩46,657 | ₩46,697 | -0.31% | 1.1만 |
|---|
| 2026.07.10 | ₩47,006 | ₩47,060 | ₩46,805 | ₩47,023 | +0.04% | 1.1만 |
|---|
| 2026.07.09 | ₩46,825 | ₩46,972 | ₩46,805 | ₩46,925 | +0.21% | 1.7만 |
|---|
| 2026.07.08 | ₩46,630 | ₩46,751 | ₩46,523 | ₩46,751 | +0.26% | 7.9천 |
|---|
| 2026.07.07 | ₩47,152 | ₩47,153 | ₩46,845 | ₩46,874 | -0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩47,167 | ₩47,207 | ₩47,073 | ₩47,168 | +0.00% | 3.1만 |
|---|
| 2026.07.02 | ₩47,086 | ₩47,153 | ₩46,724 | ₩46,908 | -0.38% | 3.2만 |
|---|
| 2026.07.01 | ₩46,778 | ₩47,006 | ₩46,778 | ₩46,885 | +0.23% | 9.6천 |
|---|
| 2026.06.30 | ₩46,966 | ₩47,086 | ₩46,932 | ₩47,006 | +0.09% | 3.6천 |
|---|
| 2026.06.29 | ₩46,899 | ₩46,960 | ₩46,711 | ₩46,960 | +0.13% | 6.6천 |
|---|
| 2026.06.26 | ₩46,778 | ₩46,872 | ₩46,724 | ₩46,755 | -0.05% | 1.6만 |
|---|
| 2026.06.25 | ₩47,073 | ₩47,073 | ₩46,740 | ₩46,740 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩46,671 | ₩46,791 | ₩46,630 | ₩46,637 | -0.07% | 6.5천 |
|---|
| 2026.06.23 | ₩46,604 | ₩46,708 | ₩46,518 | ₩46,587 | -0.03% | 1.1만 |
|---|
| 2026.06.22 | ₩47,086 | ₩47,113 | ₩46,966 | ₩46,976 | -0.23% | 2.1만 |
|---|
| 2026.06.18 | ₩47,033 | ₩47,086 | ₩47,006 | ₩47,073 | +0.09% | 2.9천 |
|---|
| 2026.06.17 | ₩47,113 | ₩47,194 | ₩46,735 | ₩46,735 | -0.80% | 1만 |
|---|
| 2026.06.16 | ₩47,199 | ₩47,234 | ₩47,046 | ₩47,049 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩47,006 | ₩47,223 | ₩47,006 | ₩47,117 | +0.24% | 5.4만 |
|---|
| 2026.06.12 | ₩46,577 | ₩46,794 | ₩46,577 | ₩46,773 | +0.42% | 8.8천 |
|---|
| 2026.06.11 | ₩46,268 | ₩46,751 | ₩46,161 | ₩46,711 | +0.96% | 6.3천 |
|---|
| 2026.06.10 | ₩46,288 | ₩46,443 | ₩46,063 | ₩46,063 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩46,630 | ₩46,630 | ₩46,121 | ₩46,384 | -0.53% | 1.2만 |
|---|
| 2026.06.08 | ₩46,604 | ₩46,604 | ₩46,362 | ₩46,362 | -0.52% | 1.6만 |
|---|
| 2026.06.05 | ₩46,644 | ₩46,707 | ₩46,235 | ₩46,291 | -0.76% | 3.6만 |
|---|
| 2026.06.04 | ₩46,872 | ₩47,073 | ₩46,872 | ₩47,019 | +0.31% | 1.7만 |
|---|
| 2026.06.03 | ₩46,992 | ₩47,060 | ₩46,944 | ₩46,944 | -0.10% | 3.9천 |
|---|
| 2026.06.02 | ₩47,093 | ₩47,194 | ₩47,093 | ₩47,165 | +0.15% | 1.4만 |
|---|
| 2026.06.01 | ₩47,086 | ₩47,140 | ₩46,845 | ₩47,043 | -0.09% | 2.3만 |
|---|
| 2026.05.29 | ₩46,939 | ₩47,060 | ₩46,939 | ₩47,009 | +0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩46,858 | ₩47,005 | ₩46,711 | ₩46,960 | +0.22% | 5.1천 |
|---|
| 2026.05.27 | ₩47,019 | ₩47,019 | ₩46,778 | ₩46,828 | -0.41% | 3.9만 |
|---|
| 2026.05.26 | ₩46,751 | ₩46,872 | ₩46,751 | ₩46,862 | +0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩46,523 | ₩46,604 | ₩46,443 | ₩46,532 | +0.02% | 6.3천 |
|---|
| 2026.05.21 | ₩46,241 | ₩46,490 | ₩46,148 | ₩46,443 | +0.44% | 1.1만 |
|---|
| 2026.05.20 | ₩46,067 | ₩46,349 | ₩45,973 | ₩46,323 | +0.56% | 1.1만 |
|---|
| 2026.05.19 | ₩46,000 | ₩46,067 | ₩45,853 | ₩45,887 | -0.24% | 1.5만 |
|---|
| 2026.05.18 | ₩46,121 | ₩46,228 | ₩45,973 | ₩46,107 | -0.03% | 5.6천 |
|---|
| 2026.05.15 | ₩46,244 | ₩46,244 | ₩46,091 | ₩46,091 | -0.33% | 2.6만 |
|---|
| 2026.05.14 | ₩46,644 | ₩46,724 | ₩46,577 | ₩46,657 | +0.03% | 3.7만 |
|---|
| 2026.05.13 | ₩46,362 | ₩46,563 | ₩46,349 | ₩46,530 | +0.36% | 4.4만 |
|---|
| 2026.05.12 | ₩46,362 | ₩46,402 | ₩46,161 | ₩46,402 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩46,604 | ₩46,637 | ₩46,538 | ₩46,562 | -0.09% | 3만 |
|---|
| 2026.05.08 | ₩46,630 | ₩46,630 | ₩46,530 | ₩46,630 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩46,738 | ₩46,738 | ₩46,315 | ₩46,315 | -0.90% | 5.6천 |
|---|
| 2026.05.06 | ₩46,322 | ₩46,604 | ₩46,322 | ₩46,604 | +0.61% | 18만 |
|---|
| 2026.05.05 | ₩45,866 | ₩46,114 | ₩45,866 | ₩46,114 | +0.54% | 2.4만 |
|---|
| 2026.05.04 | ₩46,027 | ₩46,027 | ₩45,705 | ₩45,812 | -0.47% | 4.9만 |
|---|
| 2026.05.01 | ₩46,054 | ₩46,121 | ₩45,987 | ₩45,993 | -0.13% | 2.2만 |
|---|
| 2026.04.30 | ₩45,678 | ₩45,973 | ₩45,678 | ₩45,946 | +0.59% | 2.2만 |
|---|
| 2026.04.29 | ₩45,571 | ₩45,638 | ₩45,470 | ₩45,528 | -0.09% | 4.9만 |
|---|
| 2026.04.28 | ₩45,826 | ₩45,826 | ₩45,611 | ₩45,709 | -0.25% | 10.7만 |
|---|
| 2026.04.27 | ₩45,906 | ₩45,920 | ₩45,799 | ₩45,842 | -0.14% | 5.4만 |
|---|
| 2026.04.24 | ₩45,705 | ₩45,893 | ₩45,705 | ₩45,893 | +0.41% | 10.9만 |
|---|
| 2026.04.23 | ₩45,812 | ₩45,839 | ₩45,571 | ₩45,661 | -0.33% | 1.3만 |
|---|
| 2026.04.22 | ₩45,826 | ₩45,866 | ₩45,785 | ₩45,853 | +0.06% | 1.4만 |
|---|
| 2026.04.21 | ₩45,960 | ₩45,987 | ₩45,618 | ₩45,618 | -0.74% | 5.8만 |
|---|
| 2026.04.20 | ₩45,826 | ₩45,946 | ₩45,826 | ₩45,929 | +0.23% | 1.3만 |
|---|
| 2026.04.17 | ₩46,013 | ₩46,101 | ₩45,987 | ₩46,007 | -0.01% | 8.4천 |
|---|
| 2026.04.16 | ₩45,665 | ₩45,692 | ₩45,584 | ₩45,614 | -0.11% | 5천 |
|---|
| 2026.04.15 | ₩45,544 | ₩45,651 | ₩45,504 | ₩45,651 | +0.24% | 1.1만 |
|---|
| 2026.04.14 | ₩45,410 | ₩45,558 | ₩45,334 | ₩45,548 | +0.30% | 2.4만 |
|---|
| 2026.04.13 | ₩44,900 | ₩45,244 | ₩44,880 | ₩45,244 | +0.76% | 1.2만 |
|---|
| 2026.04.10 | ₩45,112 | ₩45,128 | ₩44,990 | ₩44,990 | -0.27% | 4.4천 |
|---|
| 2026.04.09 | ₩44,981 | ₩45,103 | ₩44,860 | ₩44,981 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩45,195 | ₩45,195 | ₩44,887 | ₩44,953 | -0.54% | 4만 |
|---|
| 2026.04.07 | ₩44,002 | ₩44,212 | ₩43,935 | ₩44,212 | +0.48% | 1.6천 |
|---|
| 2026.04.06 | ₩44,096 | ₩44,230 | ₩44,082 | ₩44,182 | +0.19% | 3.5천 |
|---|
| 2026.04.02 | ₩43,814 | ₩44,136 | ₩43,720 | ₩44,106 | +0.67% | 3.3천 |
|---|
| 2026.04.01 | ₩44,136 | ₩44,270 | ₩44,042 | ₩44,055 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩43,586 | ₩43,892 | ₩43,479 | ₩43,892 | +0.70% | 8.8천 |
|---|
| 2026.03.30 | ₩43,480 | ₩43,480 | ₩43,123 | ₩43,223 | -0.59% | 1.9만 |
|---|
| 2026.03.27 | ₩43,170 | ₩43,331 | ₩43,103 | ₩43,156 | -0.03% | 1.5만 |
|---|
| 2026.03.26 | ₩43,693 | ₩43,700 | ₩43,426 | ₩43,426 | -0.61% | 6.5천 |
|---|
| 2026.03.25 | ₩43,895 | ₩44,015 | ₩43,895 | ₩43,947 | +0.12% | 8.2천 |
|---|
| 2026.03.24 | ₩43,653 | ₩43,814 | ₩43,586 | ₩43,671 | +0.04% | 6.7천 |
|---|
| 2026.03.23 | ₩43,908 | ₩43,974 | ₩43,774 | ₩43,854 | -0.12% | 7.4천 |
|---|
| 2026.03.20 | ₩43,881 | ₩43,881 | ₩43,318 | ₩43,386 | -1.13% | 1만 |
|---|
| 2026.03.19 | ₩43,774 | ₩44,109 | ₩43,774 | ₩44,082 | +0.70% | 1.2만 |
|---|
| 2026.03.18 | ₩44,391 | ₩44,391 | ₩44,098 | ₩44,098 | -0.66% | 4.3천 |
|---|
| 2026.03.17 | ₩44,619 | ₩44,619 | ₩44,498 | ₩44,513 | -0.24% | 7.9천 |
|---|
| 2026.03.16 | ₩44,243 | ₩44,444 | ₩44,243 | ₩44,383 | +0.32% | 9.3천 |
|---|
| 2026.03.13 | ₩44,404 | ₩44,404 | ₩43,998 | ₩43,998 | -0.92% | 1.5만 |
|---|
| 2026.03.12 | ₩44,404 | ₩44,404 | ₩44,190 | ₩44,194 | -0.47% | 1.2만 |
|---|
| 2026.03.11 | ₩44,699 | ₩44,753 | ₩44,572 | ₩44,619 | -0.18% | 7.9천 |
|---|
| 2026.03.10 | ₩44,833 | ₩44,981 | ₩44,753 | ₩44,760 | -0.16% | 3.3만 |
|---|
| 2026.03.09 | ₩44,216 | ₩44,827 | ₩44,149 | ₩44,827 | +1.38% | 2만 |
|---|
| 2026.03.06 | ₩44,565 | ₩44,666 | ₩44,431 | ₩44,583 | +0.04% | 5.3천 |
|---|
| 2026.03.05 | ₩44,967 | ₩45,008 | ₩44,667 | ₩44,840 | -0.28% | 1.2만 |
|---|
| 2026.03.04 | ₩45,008 | ₩45,222 | ₩44,994 | ₩45,171 | +0.36% | 6.7천 |
|---|
| 2026.03.03 | ₩44,874 | ₩45,061 | ₩44,578 | ₩44,981 | +0.24% | 2.7만 |
|---|
| 2026.03.02 | ₩45,356 | ₩45,544 | ₩45,262 | ₩45,469 | +0.25% | 1.1만 |
|---|
| 2026.02.27 | ₩45,799 | ₩45,799 | ₩45,611 | ₩45,666 | -0.29% | 2.9만 |
|---|
| 2026.02.26 | ₩45,826 | ₩45,826 | ₩45,584 | ₩45,718 | -0.23% | 8.1천 |
|---|
| 2026.02.25 | ₩45,665 | ₩45,759 | ₩45,631 | ₩45,744 | +0.17% | 1.1만 |
|---|
| 2026.02.24 | ₩45,477 | ₩45,584 | ₩45,383 | ₩45,564 | +0.19% | 9.9천 |
|---|
| 2026.02.23 | ₩45,611 | ₩45,611 | ₩45,347 | ₩45,374 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩45,356 | ₩45,535 | ₩45,356 | ₩45,535 | +0.39% | 1.1만 |
|---|
| 2026.02.19 | ₩45,289 | ₩45,383 | ₩45,242 | ₩45,379 | +0.20% | 1.1만 |
|---|
| 2026.02.18 | ₩45,356 | ₩45,490 | ₩45,316 | ₩45,397 | +0.09% | 3.1만 |
|---|
| 2026.02.17 | ₩45,262 | ₩45,367 | ₩45,146 | ₩45,330 | +0.15% | 6.4천 |
|---|
| 2026.02.13 | ₩45,330 | ₩45,397 | ₩45,209 | ₩45,312 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩45,249 | ₩45,330 | ₩45,197 | ₩45,197 | -0.12% | 4.2천 |
|---|
| 2026.02.11 | ₩45,558 | ₩45,558 | ₩45,316 | ₩45,437 | -0.26% | 7.6천 |
|---|
| 2026.02.10 | ₩45,504 | ₩45,504 | ₩45,383 | ₩45,383 | -0.27% | 2만 |
|---|
| 2026.02.09 | ₩45,128 | ₩45,343 | ₩45,093 | ₩45,316 | +0.42% | 2.7만 |
|---|
| 2026.02.06 | ₩44,900 | ₩45,128 | ₩44,900 | ₩45,128 | +0.51% | 1.4만 |
|---|
| 2026.02.05 | ₩44,699 | ₩44,780 | ₩44,578 | ₩44,605 | -0.21% | 3만 |
|---|
| 2026.02.04 | ₩44,954 | ₩44,981 | ₩44,707 | ₩44,874 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩45,075 | ₩45,075 | ₩44,713 | ₩44,914 | -0.36% | 2.3만 |
|---|
| 2026.02.02 | ₩44,900 | ₩45,008 | ₩44,793 | ₩44,967 | +0.15% | 2.8만 |
|---|
| 2026.01.30 | ₩45,102 | ₩45,102 | ₩44,780 | ₩44,910 | -0.43% | 4.4만 |
|---|
| 2026.01.29 | ₩45,128 | ₩45,128 | ₩44,847 | ₩45,102 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩45,128 | ₩45,128 | ₩44,981 | ₩45,064 | -0.14% | 8.4천 |
|---|
| 2026.01.27 | ₩45,102 | ₩45,128 | ₩45,048 | ₩45,095 | -0.01% | 2.2만 |
|---|
| 2026.01.26 | ₩44,967 | ₩45,008 | ₩44,887 | ₩44,887 | -0.18% | 3.3만 |
|---|
| 2026.01.23 | ₩44,686 | ₩44,820 | ₩44,686 | ₩44,820 | +0.30% | 1.9만 |
|---|
| 2026.01.22 | ₩44,737 | ₩44,806 | ₩44,699 | ₩44,730 | -0.01% | 1.5만 |
|---|
| 2026.01.21 | ₩44,418 | ₩44,699 | ₩44,377 | ₩44,605 | +0.42% | 8.8천 |
|---|
| 2026.01.20 | ₩44,498 | ₩44,511 | ₩44,283 | ₩44,300 | -0.45% | 2만 |
|---|
| 2026.01.16 | ₩44,887 | ₩44,887 | ₩44,713 | ₩44,789 | -0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩44,941 | ₩44,941 | ₩44,776 | ₩44,776 | -0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩44,739 | ₩44,762 | ₩44,646 | ₩44,762 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩44,820 | ₩44,820 | ₩44,713 | ₩44,733 | -0.19% | 1.8만 |
|---|
| 2026.01.12 | ₩44,739 | ₩44,820 | ₩44,726 | ₩44,804 | +0.14% | 2.9만 |
|---|
| 2026.01.09 | ₩44,672 | ₩44,753 | ₩44,592 | ₩44,735 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩44,538 | ₩44,565 | ₩44,458 | ₩44,538 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩44,672 | ₩44,690 | ₩44,552 | ₩44,565 | -0.24% | 1.4만 |
|---|
| 2026.01.06 | ₩44,578 | ₩44,860 | ₩44,503 | ₩44,632 | +0.12% | 6만 |
|---|
| 2026.01.05 | ₩44,458 | ₩44,511 | ₩44,371 | ₩44,458 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩44,243 | ₩44,297 | ₩44,149 | ₩44,297 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩44,351 | ₩44,351 | ₩44,136 | ₩44,149 | -0.45% | 3.6만 |
|---|
| 2025.12.30 | ₩44,404 | ₩44,404 | ₩44,304 | ₩44,364 | -0.09% | 7.2만 |
|---|
| 2025.12.29 | ₩44,351 | ₩44,377 | ₩44,297 | ₩44,351 | 0.00% | 8.5만 |
|---|
| 2025.12.26 | ₩44,458 | ₩44,458 | ₩44,337 | ₩44,404 | -0.12% | 8.1만 |
|---|
| 2025.12.24 | ₩44,324 | ₩44,391 | ₩44,283 | ₩44,364 | +0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩44,136 | ₩44,270 | ₩44,136 | ₩44,270 | +0.30% | 4.8만 |
|---|
| 2025.12.22 | ₩45,075 | ₩45,088 | ₩44,969 | ₩45,061 | -0.03% | 2.3만 |
|---|
| 2025.12.19 | ₩44,887 | ₩44,946 | ₩44,833 | ₩44,927 | +0.09% | 1.3만 |
|---|
| 2025.12.18 | ₩44,793 | ₩44,887 | ₩44,739 | ₩44,793 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩44,833 | ₩44,833 | ₩44,592 | ₩44,605 | -0.51% | 1.8만 |
|---|
| 2025.12.16 | ₩44,793 | ₩44,793 | ₩44,646 | ₩44,780 | -0.03% | 7.1천 |
|---|
| 2025.12.15 | ₩44,927 | ₩44,954 | ₩44,766 | ₩44,820 | -0.24% | 1.2만 |
|---|
| 2025.12.12 | ₩44,996 | ₩45,061 | ₩44,726 | ₩44,820 | -0.39% | 7만 |
|---|
| 2025.12.11 | ₩44,954 | ₩45,088 | ₩44,941 | ₩45,075 | +0.27% | 9.8천 |
|---|
| 2025.12.10 | ₩44,793 | ₩45,021 | ₩44,726 | ₩44,985 | +0.43% | 1.3만 |
|---|
| 2025.12.09 | ₩44,806 | ₩44,845 | ₩44,729 | ₩44,729 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩44,967 | ₩44,967 | ₩44,746 | ₩44,793 | -0.39% | 8.9천 |
|---|
| 2025.12.05 | ₩44,994 | ₩44,994 | ₩44,865 | ₩44,914 | -0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩44,874 | ₩44,914 | ₩44,817 | ₩44,900 | +0.06% | 3.8천 |
|---|
| 2025.12.03 | ₩44,806 | ₩44,914 | ₩44,793 | ₩44,914 | +0.24% | 1만 |
|---|
| 2025.12.02 | ₩44,793 | ₩44,793 | ₩44,713 | ₩44,793 | 0.00% | 4.1천 |
|---|
| 2025.12.01 | ₩44,619 | ₩44,802 | ₩44,619 | ₩44,722 | +0.23% | 1.4만 |
|---|
| 2025.11.28 | ₩44,839 | ₩44,927 | ₩44,839 | ₩44,927 | +0.20% | 1.3천 |
|---|
| 2025.11.26 | ₩44,605 | ₩44,874 | ₩44,605 | ₩44,827 | +0.50% | 2.2만 |
|---|
| 2025.11.25 | ₩44,525 | ₩44,619 | ₩44,377 | ₩44,612 | +0.20% | 11.6만 |
|---|
| 2025.11.24 | ₩44,257 | ₩44,377 | ₩44,176 | ₩44,377 | +0.27% | 1.4만 |
|---|
| 2025.11.21 | ₩43,948 | ₩44,190 | ₩43,854 | ₩44,058 | +0.25% | 7.6천 |
|---|
| 2025.11.20 | ₩44,444 | ₩44,444 | ₩43,814 | ₩43,814 | -1.42% | 1.5만 |
|---|
| 2025.11.19 | ₩44,123 | ₩44,230 | ₩43,992 | ₩44,072 | -0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩44,055 | ₩44,169 | ₩43,948 | ₩44,085 | +0.07% | 7.9천 |
|---|
| 2025.11.17 | ₩44,444 | ₩44,485 | ₩44,143 | ₩44,243 | -0.45% | 2.3만 |
|---|
| 2025.11.14 | ₩44,444 | ₩44,565 | ₩44,377 | ₩44,471 | +0.06% | 1.2만 |
|---|
| 2025.11.13 | ₩44,874 | ₩44,874 | ₩44,491 | ₩44,511 | -0.81% | 1.6만 |
|---|
| 2025.11.12 | ₩44,981 | ₩44,981 | ₩44,888 | ₩44,927 | -0.12% | 2.3만 |
|---|
| 2025.11.11 | ₩44,793 | ₩44,887 | ₩44,768 | ₩44,887 | +0.21% | 1.8만 |
|---|
| 2025.11.10 | ₩44,686 | ₩44,766 | ₩44,572 | ₩44,753 | +0.15% | 1.3만 |
|---|
| 2025.11.07 | ₩44,324 | ₩44,458 | ₩44,190 | ₩44,458 | +0.30% | 6.1천 |
|---|
| 2025.11.06 | ₩44,578 | ₩44,578 | ₩44,324 | ₩44,357 | -0.50% | 7천 |
|---|
| 2025.11.05 | ₩44,511 | ₩44,605 | ₩44,404 | ₩44,565 | +0.12% | 5만 |
|---|
| 2025.11.04 | ₩44,377 | ₩44,619 | ₩44,377 | ₩44,418 | +0.09% | 1.8만 |
|---|
| 2025.11.03 | ₩44,793 | ₩45,048 | ₩44,605 | ₩44,793 | 0.00% | 6.2만 |
|---|
| 2025.10.31 | ₩44,833 | ₩44,833 | ₩44,633 | ₩44,713 | -0.27% | 2.6만 |
|---|
| 2025.10.30 | ₩44,632 | ₩44,820 | ₩44,632 | ₩44,663 | +0.07% | 1.1만 |
|---|
| 2025.10.29 | ₩45,048 | ₩45,075 | ₩44,804 | ₩44,859 | -0.42% | 1.5만 |
|---|
| 2025.10.28 | ₩44,984 | ₩45,088 | ₩44,970 | ₩45,045 | +0.14% | 1.8만 |
|---|
| 2025.10.27 | ₩45,021 | ₩45,048 | ₩44,900 | ₩45,048 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩44,806 | ₩44,874 | ₩44,793 | ₩44,816 | +0.02% | 3.5만 |
|---|
| 2025.10.23 | ₩44,498 | ₩44,713 | ₩44,498 | ₩44,619 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩44,699 | ₩44,699 | ₩44,451 | ₩44,546 | -0.34% | 2.1만 |
|---|
| 2025.10.21 | ₩44,726 | ₩44,726 | ₩44,624 | ₩44,646 | -0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩44,619 | ₩44,739 | ₩44,588 | ₩44,699 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩44,364 | ₩44,444 | ₩44,270 | ₩44,444 | +0.18% | 4.1천 |
|---|
| 2025.10.16 | ₩44,525 | ₩44,525 | ₩44,310 | ₩44,391 | -0.30% | 6.1천 |
|---|
| 2025.10.15 | ₩44,444 | ₩44,564 | ₩44,352 | ₩44,352 | -0.21% | 8.5천 |
|---|
| 2025.10.14 | ₩43,935 | ₩44,351 | ₩43,935 | ₩44,216 | +0.64% | 6.6천 |
|---|
| 2025.10.13 | ₩44,163 | ₩44,243 | ₩44,082 | ₩44,207 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩44,430 | ₩44,430 | ₩43,865 | ₩43,881 | -1.23% | 1.7만 |
|---|