시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2035 ETF 과거 주가
iShares LifePath Target Date 2035 ETF · ITDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2035 ETF · ITDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,215 | ₩49,255 | ₩49,135 | ₩49,245 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,840 | ₩49,081 | ₩48,840 | ₩49,027 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,068 | ₩49,162 | ₩48,980 | ₩49,081 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,296 | ₩49,470 | ₩49,296 | ₩49,383 | +0.18% | 1.6만 |
| 2026.10.05 | ₩49,027 | ₩49,255 | ₩48,980 | ₩49,255 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,974 | ₩49,202 | ₩48,960 | ₩48,987 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,786 | ₩48,840 | ₩48,531 | ₩48,773 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,947 | ₩48,947 | ₩48,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,778 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,960 | ₩49,148 | ₩48,747 | ₩48,866 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,162 | ₩49,162 | ₩48,873 | ₩49,001 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,282 | ₩49,309 | ₩49,073 | ₩49,292 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,081 | ₩49,162 | ₩49,001 | ₩49,081 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,510 | ₩49,510 | ₩49,202 | ₩49,205 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,618 | ₩49,805 | ₩49,618 | ₩49,765 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,403 | ₩49,738 | ₩49,403 | ₩49,738 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,215 | ₩49,215 | ₩49,054 | ₩49,180 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,229 | ₩49,319 | ₩49,229 | ₩49,319 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,162 | ₩49,510 | ₩48,766 | ₩48,858 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,162 | ₩49,180 | ₩48,954 | ₩48,976 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩49,001 | ₩49,282 | ₩49,001 | ₩49,174 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,497 | ₩49,510 | ₩49,419 | ₩49,419 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,242 | ₩49,282 | ₩49,108 | ₩49,162 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,779 | ₩49,779 | ₩49,524 | ₩49,556 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,060 | ₩50,060 | ₩49,819 | ₩49,832 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,087 | ₩50,087 | ₩49,953 | ₩50,047 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,852 | ₩50,020 | ₩49,779 | ₩49,977 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,510 | ₩49,618 | ₩49,457 | ₩49,612 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,430 | ₩49,658 | ₩49,423 | ₩49,429 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,899 | ₩49,899 | ₩49,658 | ₩49,761 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,262 | ₩50,262 | ₩49,826 | ₩49,877 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,980 | ₩50,107 | ₩49,953 | ₩50,054 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩50,013 | ₩50,013 | ₩49,899 | ₩49,956 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩50,047 | ₩50,101 | ₩49,893 | ₩49,983 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,819 | ₩49,819 | ₩49,685 | ₩49,765 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,738 | ₩49,980 | ₩49,738 | ₩49,839 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,577 | ₩49,779 | ₩49,577 | ₩49,674 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,873 | ₩50,060 | ₩49,873 | ₩49,881 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,644 | ₩49,819 | ₩49,644 | ₩49,689 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩50,033 | ₩50,181 | ₩50,020 | ₩50,028 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,382 | ₩50,382 | ₩50,060 | ₩50,123 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,194 | ₩50,262 | ₩50,114 | ₩50,212 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,060 | ₩50,060 | ₩49,953 | ₩49,972 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩50,047 | ₩50,047 | ₩49,712 | ₩49,804 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,765 | ₩49,953 | ₩49,765 | ₩49,867 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,946 | ₩50,007 | ₩49,873 | ₩49,978 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,591 | ₩49,832 | ₩49,591 | ₩49,678 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,127 | ₩50,166 | ₩49,832 | ₩49,854 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,497 | ₩49,886 | ₩49,497 | ₩49,851 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩49,014 | ₩49,255 | ₩48,974 | ₩49,222 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,974 | ₩48,987 | ₩48,600 | ₩48,880 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,456 | ₩48,853 | ₩48,456 | ₩48,810 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,565 | ₩48,645 | ₩48,192 | ₩48,192 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,437 | ₩48,758 | ₩48,437 | ₩48,684 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,759 | ₩48,920 | ₩48,518 | ₩48,649 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,692 | ₩48,752 | ₩48,491 | ₩48,546 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,665 | ₩48,665 | ₩48,397 | ₩48,545 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,866 | ₩48,987 | ₩48,866 | ₩48,915 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,786 | ₩48,986 | ₩48,786 | ₩48,960 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,893 | ₩48,920 | ₩48,633 | ₩48,633 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,545 | ₩48,888 | ₩48,545 | ₩48,806 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,068 | ₩49,121 | ₩48,962 | ₩49,015 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,323 | ₩49,323 | ₩49,027 | ₩49,222 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,974 | ₩49,175 | ₩48,974 | ₩49,096 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩49,001 | ₩49,121 | ₩48,862 | ₩48,862 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,202 | ₩49,296 | ₩49,116 | ₩49,265 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,987 | ₩49,242 | ₩48,987 | ₩49,175 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,880 | ₩48,974 | ₩48,618 | ₩48,974 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,148 | ₩49,416 | ₩49,022 | ₩49,060 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,376 | ₩49,430 | ₩49,309 | ₩49,403 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,294 | ₩49,363 | ₩48,920 | ₩49,074 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,095 | ₩49,215 | ₩48,947 | ₩49,054 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,188 | ₩49,282 | ₩49,061 | ₩49,229 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,826 | ₩49,121 | ₩48,825 | ₩49,068 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,504 | ₩48,960 | ₩48,504 | ₩48,813 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩49,014 | ₩49,014 | ₩48,826 | ₩48,880 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,773 | ₩48,920 | ₩48,679 | ₩48,710 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,719 | ₩48,866 | ₩48,665 | ₩48,688 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,416 | ₩49,416 | ₩49,168 | ₩49,202 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,188 | ₩49,343 | ₩49,188 | ₩49,289 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,390 | ₩49,390 | ₩48,846 | ₩48,907 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,430 | ₩49,430 | ₩49,261 | ₩49,261 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,510 | ₩49,510 | ₩49,349 | ₩49,349 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,786 | ₩48,954 | ₩48,638 | ₩48,905 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,102 | ₩48,813 | ₩48,102 | ₩48,799 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,431 | ₩48,504 | ₩48,001 | ₩48,020 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,799 | ₩48,826 | ₩47,934 | ₩48,427 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,625 | ₩48,706 | ₩48,362 | ₩48,401 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,054 | ₩49,054 | ₩48,290 | ₩48,311 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,140 | ₩49,302 | ₩49,095 | ₩49,289 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,229 | ₩49,255 | ₩49,100 | ₩49,141 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,323 | ₩49,443 | ₩49,282 | ₩49,391 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,268 | ₩49,363 | ₩49,014 | ₩49,269 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,255 | ₩49,269 | ₩49,179 | ₩49,229 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,853 | ₩49,188 | ₩48,853 | ₩49,175 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,054 | ₩49,108 | ₩48,974 | ₩49,014 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,120 | ₩49,120 | ₩48,940 | ₩49,038 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,692 | ₩48,746 | ₩48,545 | ₩48,624 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,317 | ₩48,558 | ₩48,165 | ₩48,558 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩48,021 | ₩48,389 | ₩47,921 | ₩48,389 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,995 | ₩48,083 | ₩47,793 | ₩47,874 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,276 | ₩48,276 | ₩47,995 | ₩48,164 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,410 | ₩48,410 | ₩48,102 | ₩48,129 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,558 | ₩48,846 | ₩48,558 | ₩48,759 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,317 | ₩48,652 | ₩48,317 | ₩48,604 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,504 | ₩48,504 | ₩48,142 | ₩48,422 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,477 | ₩48,748 | ₩48,477 | ₩48,655 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,491 | ₩48,692 | ₩48,491 | ₩48,659 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,813 | ₩48,813 | ₩48,330 | ₩48,370 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,330 | ₩48,679 | ₩48,330 | ₩48,679 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,048 | ₩48,075 | ₩47,928 | ₩48,035 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,928 | ₩47,941 | ₩47,632 | ₩47,699 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,981 | ₩48,115 | ₩47,928 | ₩47,928 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,592 | ₩47,901 | ₩47,525 | ₩47,882 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,552 | ₩47,552 | ₩47,277 | ₩47,337 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,673 | ₩47,673 | ₩47,418 | ₩47,545 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,834 | ₩47,834 | ₩47,619 | ₩47,726 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,572 | ₩47,793 | ₩47,539 | ₩47,767 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,686 | ₩47,753 | ₩47,257 | ₩47,512 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,651 | ₩47,753 | ₩47,612 | ₩47,685 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,767 | ₩47,834 | ₩47,419 | ₩47,419 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,807 | ₩47,914 | ₩47,767 | ₩47,860 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,914 | ₩48,048 | ₩47,887 | ₩47,928 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,498 | ₩47,498 | ₩47,378 | ₩47,458 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,418 | ₩47,426 | ₩47,270 | ₩47,426 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,962 | ₩47,351 | ₩46,962 | ₩47,321 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,640 | ₩46,948 | ₩46,532 | ₩46,938 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,881 | ₩46,881 | ₩46,640 | ₩46,641 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,546 | ₩46,801 | ₩46,464 | ₩46,680 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,841 | ₩46,841 | ₩46,492 | ₩46,578 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,513 | ₩45,701 | ₩45,298 | ₩45,701 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,567 | ₩45,674 | ₩45,526 | ₩45,674 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,151 | ₩45,647 | ₩44,976 | ₩45,526 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,567 | ₩45,728 | ₩45,486 | ₩45,540 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,842 | ₩45,325 | ₩44,735 | ₩45,285 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,802 | ₩44,802 | ₩44,312 | ₩44,440 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,695 | ₩44,695 | ₩44,306 | ₩44,373 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,137 | ₩45,231 | ₩44,775 | ₩44,775 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,445 | ₩45,473 | ₩45,272 | ₩45,365 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩45,003 | ₩45,205 | ₩44,849 | ₩45,070 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,164 | ₩45,560 | ₩45,164 | ₩45,272 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,392 | ₩45,392 | ₩44,614 | ₩44,703 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,272 | ₩45,594 | ₩45,191 | ₩45,513 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,902 | ₩45,902 | ₩45,521 | ₩45,521 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,197 | ₩46,197 | ₩46,009 | ₩46,050 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,728 | ₩45,983 | ₩45,728 | ₩45,915 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,808 | ₩45,929 | ₩45,419 | ₩45,446 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩46,009 | ₩46,009 | ₩45,674 | ₩45,674 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,237 | ₩46,291 | ₩46,063 | ₩46,197 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,506 | ₩46,640 | ₩46,304 | ₩46,345 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,728 | ₩46,412 | ₩45,518 | ₩46,358 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,076 | ₩46,211 | ₩45,862 | ₩46,117 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,597 | ₩46,653 | ₩46,197 | ₩46,452 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,761 | ₩46,895 | ₩46,573 | ₩46,850 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,465 | ₩46,720 | ₩46,090 | ₩46,573 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,989 | ₩47,257 | ₩46,935 | ₩47,217 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,445 | ₩47,471 | ₩47,310 | ₩47,431 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,646 | ₩47,646 | ₩47,284 | ₩47,458 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,378 | ₩47,579 | ₩47,378 | ₩47,525 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,203 | ₩47,337 | ₩47,108 | ₩47,297 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,351 | ₩47,351 | ₩47,029 | ₩47,136 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,989 | ₩47,324 | ₩46,989 | ₩47,319 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,069 | ₩47,096 | ₩46,962 | ₩47,066 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,082 | ₩47,270 | ₩47,042 | ₩47,096 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,841 | ₩47,123 | ₩46,787 | ₩47,069 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,935 | ₩47,136 | ₩46,895 | ₩47,042 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,418 | ₩47,418 | ₩46,895 | ₩46,908 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,378 | ₩47,378 | ₩47,069 | ₩47,230 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,096 | ₩47,257 | ₩47,096 | ₩47,150 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,854 | ₩47,150 | ₩46,854 | ₩47,096 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,345 | ₩46,846 | ₩46,345 | ₩46,846 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,385 | ₩46,385 | ₩46,152 | ₩46,237 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,693 | ₩46,693 | ₩46,334 | ₩46,492 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,761 | ₩46,761 | ₩46,325 | ₩46,546 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,559 | ₩46,707 | ₩46,486 | ₩46,667 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,787 | ₩46,787 | ₩46,412 | ₩46,559 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,948 | ₩46,948 | ₩46,452 | ₩46,814 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,828 | ₩46,853 | ₩46,680 | ₩46,778 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,738 | ₩46,868 | ₩46,734 | ₩46,854 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,653 | ₩46,667 | ₩46,586 | ₩46,626 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,425 | ₩46,479 | ₩46,358 | ₩46,479 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,304 | ₩46,465 | ₩46,304 | ₩46,382 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,929 | ₩46,312 | ₩45,929 | ₩46,207 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,050 | ₩46,117 | ₩45,835 | ₩45,858 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,559 | ₩46,600 | ₩46,385 | ₩46,425 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,613 | ₩46,613 | ₩46,385 | ₩46,385 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,345 | ₩46,398 | ₩46,251 | ₩46,398 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,358 | ₩46,398 | ₩46,291 | ₩46,349 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,184 | ₩46,465 | ₩46,184 | ₩46,465 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,278 | ₩46,358 | ₩46,174 | ₩46,358 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,117 | ₩46,465 | ₩46,044 | ₩46,130 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,157 | ₩46,278 | ₩46,076 | ₩46,076 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,130 | ₩46,237 | ₩46,070 | ₩46,237 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,942 | ₩46,103 | ₩45,906 | ₩46,076 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,902 | ₩45,902 | ₩45,687 | ₩45,808 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,862 | ₩45,862 | ₩45,567 | ₩45,567 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,835 | ₩45,914 | ₩45,808 | ₩45,835 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,942 | ₩45,942 | ₩45,808 | ₩45,848 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,956 | ₩45,956 | ₩45,860 | ₩45,929 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,848 | ₩45,902 | ₩45,784 | ₩45,902 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,687 | ₩45,795 | ₩45,620 | ₩45,781 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,412 | ₩46,613 | ₩46,412 | ₩46,573 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,345 | ₩46,429 | ₩46,304 | ₩46,345 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,278 | ₩46,358 | ₩46,157 | ₩46,211 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,224 | ₩46,251 | ₩45,950 | ₩45,969 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,224 | ₩46,278 | ₩46,070 | ₩46,211 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,573 | ₩46,573 | ₩46,229 | ₩46,304 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,908 | ₩46,908 | ₩46,170 | ₩46,278 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,506 | ₩46,600 | ₩46,475 | ₩46,586 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,251 | ₩46,626 | ₩46,207 | ₩46,492 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,224 | ₩46,318 | ₩46,172 | ₩46,172 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,372 | ₩46,372 | ₩46,194 | ₩46,251 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,476 | ₩46,476 | ₩46,338 | ₩46,372 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,286 | ₩46,362 | ₩46,264 | ₩46,298 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,237 | ₩46,358 | ₩46,194 | ₩46,317 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,137 | ₩46,176 | ₩46,103 | ₩46,176 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,197 | ₩46,251 | ₩46,130 | ₩46,170 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,259 | ₩46,358 | ₩46,259 | ₩46,331 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,063 | ₩46,303 | ₩46,050 | ₩46,251 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,754 | ₩45,983 | ₩45,607 | ₩45,983 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,500 | ₩45,687 | ₩45,473 | ₩45,687 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩45,030 | ₩45,419 | ₩45,029 | ₩45,312 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,781 | ₩45,781 | ₩44,976 | ₩44,982 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,419 | ₩45,526 | ₩45,205 | ₩45,365 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,406 | ₩45,433 | ₩45,198 | ₩45,327 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,795 | ₩45,822 | ₩45,467 | ₩45,553 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,063 | ₩46,063 | ₩45,714 | ₩45,848 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,304 | ₩46,304 | ₩45,823 | ₩45,875 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,439 | ₩46,439 | ₩46,331 | ₩46,372 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,185 | ₩46,331 | ₩46,162 | ₩46,318 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩46,009 | ₩46,197 | ₩45,956 | ₩46,184 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,634 | ₩45,808 | ₩45,500 | ₩45,808 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,835 | ₩45,956 | ₩45,674 | ₩45,674 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,875 | ₩45,996 | ₩45,808 | ₩45,915 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,741 | ₩45,983 | ₩45,741 | ₩45,791 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,237 | ₩46,237 | ₩46,050 | ₩46,143 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,211 | ₩46,237 | ₩45,983 | ₩46,130 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,184 | ₩46,251 | ₩46,090 | ₩46,090 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,626 | ₩46,626 | ₩46,278 | ₩46,341 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,573 | ₩46,573 | ₩46,457 | ₩46,504 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,405 | ₩46,506 | ₩46,374 | ₩46,506 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,211 | ₩46,263 | ₩46,170 | ₩46,211 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,942 | ₩46,076 | ₩45,933 | ₩46,036 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,942 | ₩45,983 | ₩45,775 | ₩45,902 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,090 | ₩46,090 | ₩45,956 | ₩45,996 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,969 | ₩46,090 | ₩45,956 | ₩46,076 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,661 | ₩45,754 | ₩45,526 | ₩45,732 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,889 | ₩45,889 | ₩45,620 | ₩45,701 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,808 | ₩45,885 | ₩45,694 | ₩45,728 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,218 | ₩45,612 | ₩45,158 | ₩45,553 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,433 | ₩45,486 | ₩45,332 | ₩45,486 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,674 | ₩45,795 | ₩45,003 | ₩45,003 | -1.47% | 3.2만 |
|---|