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 | ₩49,165 | ₩49,206 | ₩49,085 | ₩49,195 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,790 | ₩49,031 | ₩48,790 | ₩48,978 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,018 | ₩49,112 | ₩48,931 | ₩49,031 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,246 | ₩49,420 | ₩49,246 | ₩49,333 | +0.18% | 1.6만 |
| 2026.10.05 | ₩48,978 | ₩49,206 | ₩48,931 | ₩49,206 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,924 | ₩49,152 | ₩48,911 | ₩48,938 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,737 | ₩48,790 | ₩48,482 | ₩48,723 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,897 | ₩48,897 | ₩48,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,728 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,911 | ₩49,098 | ₩48,698 | ₩48,817 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,112 | ₩49,112 | ₩48,824 | ₩48,951 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,232 | ₩49,259 | ₩49,023 | ₩49,242 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,031 | ₩49,112 | ₩48,951 | ₩49,031 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,460 | ₩49,460 | ₩49,152 | ₩49,155 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,567 | ₩49,755 | ₩49,567 | ₩49,715 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,353 | ₩49,688 | ₩49,353 | ₩49,688 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,165 | ₩49,165 | ₩49,005 | ₩49,130 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,179 | ₩49,269 | ₩49,179 | ₩49,269 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,112 | ₩49,460 | ₩48,716 | ₩48,809 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,112 | ₩49,130 | ₩48,904 | ₩48,927 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩48,951 | ₩49,232 | ₩48,951 | ₩49,124 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,447 | ₩49,460 | ₩49,369 | ₩49,369 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,192 | ₩49,232 | ₩49,058 | ₩49,112 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,728 | ₩49,728 | ₩49,474 | ₩49,506 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,010 | ₩50,010 | ₩49,768 | ₩49,782 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,036 | ₩50,036 | ₩49,902 | ₩49,996 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,802 | ₩49,969 | ₩49,728 | ₩49,926 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,460 | ₩49,567 | ₩49,407 | ₩49,562 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,380 | ₩49,608 | ₩49,373 | ₩49,378 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,849 | ₩49,849 | ₩49,608 | ₩49,711 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,211 | ₩50,211 | ₩49,775 | ₩49,826 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,929 | ₩50,056 | ₩49,902 | ₩50,003 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩49,963 | ₩49,963 | ₩49,849 | ₩49,905 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩49,996 | ₩50,050 | ₩49,842 | ₩49,932 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,768 | ₩49,768 | ₩49,634 | ₩49,715 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,688 | ₩49,929 | ₩49,688 | ₩49,788 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,527 | ₩49,728 | ₩49,527 | ₩49,624 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,822 | ₩50,010 | ₩49,822 | ₩49,830 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,594 | ₩49,768 | ₩49,594 | ₩49,638 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩49,983 | ₩50,130 | ₩49,969 | ₩49,977 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,331 | ₩50,331 | ₩50,010 | ₩50,073 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,144 | ₩50,211 | ₩50,063 | ₩50,161 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,010 | ₩50,010 | ₩49,902 | ₩49,921 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩49,996 | ₩49,996 | ₩49,661 | ₩49,754 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,715 | ₩49,902 | ₩49,715 | ₩49,817 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,896 | ₩49,956 | ₩49,822 | ₩49,928 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,541 | ₩49,782 | ₩49,541 | ₩49,628 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,077 | ₩50,115 | ₩49,782 | ₩49,803 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,447 | ₩49,835 | ₩49,447 | ₩49,801 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩48,964 | ₩49,206 | ₩48,924 | ₩49,172 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,924 | ₩48,938 | ₩48,550 | ₩48,830 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,407 | ₩48,804 | ₩48,407 | ₩48,761 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,515 | ₩48,596 | ₩48,143 | ₩48,143 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,388 | ₩48,708 | ₩48,388 | ₩48,635 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,710 | ₩48,871 | ₩48,469 | ₩48,600 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,643 | ₩48,703 | ₩48,442 | ₩48,497 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,616 | ₩48,616 | ₩48,348 | ₩48,495 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,817 | ₩48,938 | ₩48,817 | ₩48,865 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,737 | ₩48,936 | ₩48,737 | ₩48,911 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,844 | ₩48,871 | ₩48,584 | ₩48,584 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,495 | ₩48,838 | ₩48,495 | ₩48,757 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,018 | ₩49,072 | ₩48,912 | ₩48,966 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,273 | ₩49,273 | ₩48,978 | ₩49,172 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,924 | ₩49,125 | ₩48,924 | ₩49,046 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩48,951 | ₩49,072 | ₩48,813 | ₩48,813 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,152 | ₩49,246 | ₩49,066 | ₩49,215 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,938 | ₩49,192 | ₩48,938 | ₩49,125 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,830 | ₩48,924 | ₩48,569 | ₩48,924 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,098 | ₩49,366 | ₩48,972 | ₩49,010 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,326 | ₩49,380 | ₩49,259 | ₩49,353 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,244 | ₩49,313 | ₩48,871 | ₩49,025 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,045 | ₩49,165 | ₩48,897 | ₩49,005 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,139 | ₩49,232 | ₩49,011 | ₩49,179 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,777 | ₩49,072 | ₩48,775 | ₩49,018 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,455 | ₩48,911 | ₩48,455 | ₩48,763 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩48,964 | ₩48,964 | ₩48,777 | ₩48,830 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,723 | ₩48,871 | ₩48,629 | ₩48,660 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,670 | ₩48,817 | ₩48,616 | ₩48,639 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,366 | ₩49,366 | ₩49,118 | ₩49,152 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,139 | ₩49,293 | ₩49,139 | ₩49,239 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,340 | ₩49,340 | ₩48,797 | ₩48,857 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,380 | ₩49,380 | ₩49,211 | ₩49,211 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,460 | ₩49,460 | ₩49,299 | ₩49,299 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,737 | ₩48,904 | ₩48,589 | ₩48,856 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,053 | ₩48,763 | ₩48,053 | ₩48,750 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,381 | ₩48,455 | ₩47,953 | ₩47,971 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,750 | ₩48,777 | ₩47,886 | ₩48,377 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,576 | ₩48,656 | ₩48,313 | ₩48,352 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,005 | ₩49,005 | ₩48,241 | ₩48,262 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,090 | ₩49,252 | ₩49,045 | ₩49,239 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,179 | ₩49,206 | ₩49,050 | ₩49,092 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,273 | ₩49,393 | ₩49,232 | ₩49,341 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,218 | ₩49,313 | ₩48,964 | ₩49,219 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,206 | ₩49,219 | ₩49,129 | ₩49,179 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,804 | ₩49,139 | ₩48,804 | ₩49,125 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,005 | ₩49,058 | ₩48,924 | ₩48,964 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,070 | ₩49,070 | ₩48,891 | ₩48,988 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,643 | ₩48,696 | ₩48,495 | ₩48,574 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,268 | ₩48,509 | ₩48,116 | ₩48,509 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩47,973 | ₩48,340 | ₩47,872 | ₩48,340 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,946 | ₩48,034 | ₩47,745 | ₩47,825 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,227 | ₩48,227 | ₩47,946 | ₩48,115 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,361 | ₩48,361 | ₩48,053 | ₩48,080 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,509 | ₩48,797 | ₩48,509 | ₩48,710 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,268 | ₩48,603 | ₩48,268 | ₩48,554 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,455 | ₩48,455 | ₩48,093 | ₩48,373 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,428 | ₩48,699 | ₩48,428 | ₩48,605 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,442 | ₩48,643 | ₩48,442 | ₩48,609 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,763 | ₩48,763 | ₩48,281 | ₩48,321 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,281 | ₩48,629 | ₩48,281 | ₩48,629 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,000 | ₩48,026 | ₩47,879 | ₩47,986 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,879 | ₩47,892 | ₩47,584 | ₩47,651 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,933 | ₩48,067 | ₩47,879 | ₩47,879 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,544 | ₩47,852 | ₩47,477 | ₩47,833 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,504 | ₩47,504 | ₩47,229 | ₩47,289 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,624 | ₩47,624 | ₩47,370 | ₩47,497 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,785 | ₩47,785 | ₩47,571 | ₩47,678 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,524 | ₩47,745 | ₩47,490 | ₩47,718 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,638 | ₩47,705 | ₩47,209 | ₩47,464 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,603 | ₩47,705 | ₩47,564 | ₩47,636 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,718 | ₩47,785 | ₩47,371 | ₩47,371 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,758 | ₩47,866 | ₩47,718 | ₩47,812 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,866 | ₩48,000 | ₩47,839 | ₩47,879 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,450 | ₩47,450 | ₩47,330 | ₩47,410 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,370 | ₩47,378 | ₩47,222 | ₩47,378 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,914 | ₩47,303 | ₩46,914 | ₩47,273 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,592 | ₩46,901 | ₩46,485 | ₩46,890 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,834 | ₩46,834 | ₩46,592 | ₩46,594 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,499 | ₩46,753 | ₩46,417 | ₩46,633 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,793 | ₩46,793 | ₩46,445 | ₩46,531 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,467 | ₩45,654 | ₩45,252 | ₩45,654 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,520 | ₩45,628 | ₩45,480 | ₩45,628 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,105 | ₩45,601 | ₩44,931 | ₩45,480 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,520 | ₩45,681 | ₩45,440 | ₩45,494 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,797 | ₩45,279 | ₩44,690 | ₩45,239 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,757 | ₩44,757 | ₩44,268 | ₩44,395 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,649 | ₩44,649 | ₩44,261 | ₩44,328 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,092 | ₩45,185 | ₩44,730 | ₩44,730 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,399 | ₩45,427 | ₩45,226 | ₩45,319 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩44,958 | ₩45,159 | ₩44,804 | ₩45,025 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,118 | ₩45,514 | ₩45,118 | ₩45,226 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,346 | ₩45,346 | ₩44,569 | ₩44,658 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,226 | ₩45,547 | ₩45,145 | ₩45,467 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,855 | ₩45,855 | ₩45,475 | ₩45,475 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,150 | ₩46,150 | ₩45,963 | ₩46,003 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,681 | ₩45,936 | ₩45,681 | ₩45,869 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,762 | ₩45,882 | ₩45,373 | ₩45,400 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩45,963 | ₩45,963 | ₩45,628 | ₩45,628 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,190 | ₩46,244 | ₩46,016 | ₩46,150 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,458 | ₩46,592 | ₩46,257 | ₩46,298 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,681 | ₩46,365 | ₩45,472 | ₩46,311 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,030 | ₩46,164 | ₩45,815 | ₩46,070 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,550 | ₩46,606 | ₩46,150 | ₩46,405 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,713 | ₩46,847 | ₩46,525 | ₩46,803 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,418 | ₩46,673 | ₩46,043 | ₩46,525 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,941 | ₩47,209 | ₩46,887 | ₩47,169 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,397 | ₩47,423 | ₩47,263 | ₩47,383 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,598 | ₩47,598 | ₩47,236 | ₩47,410 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,330 | ₩47,531 | ₩47,330 | ₩47,477 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,155 | ₩47,289 | ₩47,060 | ₩47,249 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,303 | ₩47,303 | ₩46,981 | ₩47,088 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,941 | ₩47,276 | ₩46,941 | ₩47,271 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,021 | ₩47,048 | ₩46,914 | ₩47,019 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,035 | ₩47,222 | ₩46,995 | ₩47,048 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,793 | ₩47,075 | ₩46,740 | ₩47,021 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,887 | ₩47,088 | ₩46,847 | ₩46,995 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,370 | ₩47,370 | ₩46,847 | ₩46,861 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,330 | ₩47,330 | ₩47,021 | ₩47,182 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,048 | ₩47,209 | ₩47,048 | ₩47,102 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,807 | ₩47,102 | ₩46,807 | ₩47,048 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,298 | ₩46,799 | ₩46,298 | ₩46,799 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,338 | ₩46,338 | ₩46,105 | ₩46,190 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,646 | ₩46,646 | ₩46,287 | ₩46,445 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,713 | ₩46,713 | ₩46,278 | ₩46,499 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,512 | ₩46,659 | ₩46,438 | ₩46,619 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,740 | ₩46,740 | ₩46,365 | ₩46,512 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,901 | ₩46,901 | ₩46,405 | ₩46,767 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,780 | ₩46,806 | ₩46,633 | ₩46,731 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,690 | ₩46,820 | ₩46,686 | ₩46,807 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,606 | ₩46,619 | ₩46,539 | ₩46,579 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,378 | ₩46,432 | ₩46,311 | ₩46,432 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,257 | ₩46,418 | ₩46,257 | ₩46,335 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,882 | ₩46,266 | ₩45,882 | ₩46,160 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,003 | ₩46,070 | ₩45,788 | ₩45,811 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,512 | ₩46,552 | ₩46,338 | ₩46,378 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,566 | ₩46,566 | ₩46,338 | ₩46,338 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,298 | ₩46,351 | ₩46,204 | ₩46,351 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,311 | ₩46,351 | ₩46,244 | ₩46,302 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,137 | ₩46,418 | ₩46,137 | ₩46,418 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,231 | ₩46,311 | ₩46,128 | ₩46,311 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,070 | ₩46,418 | ₩45,998 | ₩46,083 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,110 | ₩46,231 | ₩46,030 | ₩46,030 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,083 | ₩46,190 | ₩46,023 | ₩46,190 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,896 | ₩46,056 | ₩45,860 | ₩46,030 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,855 | ₩45,855 | ₩45,641 | ₩45,762 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,815 | ₩45,815 | ₩45,520 | ₩45,520 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,788 | ₩45,868 | ₩45,762 | ₩45,788 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,896 | ₩45,896 | ₩45,762 | ₩45,802 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,909 | ₩45,909 | ₩45,814 | ₩45,882 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,802 | ₩45,855 | ₩45,738 | ₩45,855 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,641 | ₩45,748 | ₩45,574 | ₩45,735 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,365 | ₩46,566 | ₩46,365 | ₩46,525 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,298 | ₩46,382 | ₩46,257 | ₩46,298 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,231 | ₩46,311 | ₩46,110 | ₩46,164 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,177 | ₩46,204 | ₩45,904 | ₩45,922 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,177 | ₩46,231 | ₩46,023 | ₩46,164 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,525 | ₩46,525 | ₩46,182 | ₩46,257 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,861 | ₩46,861 | ₩46,123 | ₩46,231 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,458 | ₩46,552 | ₩46,428 | ₩46,539 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,204 | ₩46,579 | ₩46,160 | ₩46,445 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,177 | ₩46,271 | ₩46,125 | ₩46,125 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,324 | ₩46,324 | ₩46,148 | ₩46,204 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,429 | ₩46,429 | ₩46,291 | ₩46,324 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,239 | ₩46,315 | ₩46,217 | ₩46,251 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,190 | ₩46,311 | ₩46,148 | ₩46,270 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,090 | ₩46,129 | ₩46,056 | ₩46,129 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,150 | ₩46,204 | ₩46,083 | ₩46,123 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,212 | ₩46,311 | ₩46,212 | ₩46,284 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,016 | ₩46,256 | ₩46,003 | ₩46,204 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,708 | ₩45,936 | ₩45,561 | ₩45,936 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,453 | ₩45,641 | ₩45,427 | ₩45,641 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩44,984 | ₩45,373 | ₩44,983 | ₩45,266 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,735 | ₩45,735 | ₩44,931 | ₩44,936 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,373 | ₩45,480 | ₩45,159 | ₩45,319 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,360 | ₩45,386 | ₩45,152 | ₩45,281 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,748 | ₩45,775 | ₩45,421 | ₩45,507 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,016 | ₩46,016 | ₩45,668 | ₩45,802 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,257 | ₩46,257 | ₩45,776 | ₩45,829 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,391 | ₩46,391 | ₩46,284 | ₩46,324 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,138 | ₩46,284 | ₩46,115 | ₩46,271 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩45,963 | ₩46,150 | ₩45,909 | ₩46,137 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,587 | ₩45,762 | ₩45,453 | ₩45,762 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,788 | ₩45,909 | ₩45,628 | ₩45,628 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,829 | ₩45,949 | ₩45,762 | ₩45,869 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,695 | ₩45,936 | ₩45,695 | ₩45,744 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,190 | ₩46,190 | ₩46,003 | ₩46,097 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,164 | ₩46,190 | ₩45,936 | ₩46,083 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,137 | ₩46,204 | ₩46,043 | ₩46,043 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,579 | ₩46,579 | ₩46,231 | ₩46,294 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,525 | ₩46,525 | ₩46,410 | ₩46,457 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,358 | ₩46,458 | ₩46,327 | ₩46,458 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,164 | ₩46,216 | ₩46,123 | ₩46,164 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,896 | ₩46,030 | ₩45,886 | ₩45,989 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,896 | ₩45,936 | ₩45,728 | ₩45,855 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,043 | ₩46,043 | ₩45,909 | ₩45,949 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,922 | ₩46,043 | ₩45,909 | ₩46,030 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,614 | ₩45,708 | ₩45,480 | ₩45,685 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,842 | ₩45,842 | ₩45,574 | ₩45,654 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,762 | ₩45,838 | ₩45,648 | ₩45,681 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,172 | ₩45,566 | ₩45,112 | ₩45,507 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,386 | ₩45,440 | ₩45,286 | ₩45,440 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,628 | ₩45,748 | ₩44,958 | ₩44,958 | -1.47% | 3.2만 |
|---|