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 | ₩49,210 | ₩49,250 | ₩49,129 | ₩49,239 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,834 | ₩49,076 | ₩48,834 | ₩49,022 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,062 | ₩49,156 | ₩48,975 | ₩49,076 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,290 | ₩49,465 | ₩49,290 | ₩49,377 | +0.18% | 1.6만 |
| 2026.10.05 | ₩49,022 | ₩49,250 | ₩48,975 | ₩49,250 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,968 | ₩49,196 | ₩48,955 | ₩48,982 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,781 | ₩48,834 | ₩48,526 | ₩48,767 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,941 | ₩48,941 | ₩48,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,772 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,955 | ₩49,143 | ₩48,742 | ₩48,861 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,156 | ₩49,156 | ₩48,868 | ₩48,995 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,277 | ₩49,304 | ₩49,068 | ₩49,286 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,076 | ₩49,156 | ₩48,995 | ₩49,076 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,505 | ₩49,505 | ₩49,196 | ₩49,199 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,612 | ₩49,800 | ₩49,612 | ₩49,760 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,398 | ₩49,733 | ₩49,398 | ₩49,733 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,210 | ₩49,210 | ₩49,049 | ₩49,175 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,223 | ₩49,313 | ₩49,223 | ₩49,313 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,156 | ₩49,505 | ₩48,760 | ₩48,853 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,156 | ₩49,175 | ₩48,948 | ₩48,971 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩48,995 | ₩49,277 | ₩48,995 | ₩49,168 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,491 | ₩49,505 | ₩49,414 | ₩49,414 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,237 | ₩49,277 | ₩49,102 | ₩49,156 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,773 | ₩49,773 | ₩49,518 | ₩49,550 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,055 | ₩50,055 | ₩49,813 | ₩49,827 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,082 | ₩50,082 | ₩49,947 | ₩50,041 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,847 | ₩50,014 | ₩49,773 | ₩49,972 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,505 | ₩49,612 | ₩49,451 | ₩49,607 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,424 | ₩49,652 | ₩49,418 | ₩49,423 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,894 | ₩49,894 | ₩49,652 | ₩49,756 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,256 | ₩50,256 | ₩49,820 | ₩49,871 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,974 | ₩50,102 | ₩49,947 | ₩50,048 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩50,008 | ₩50,008 | ₩49,894 | ₩49,950 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩50,041 | ₩50,095 | ₩49,887 | ₩49,977 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,813 | ₩49,813 | ₩49,679 | ₩49,760 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,733 | ₩49,974 | ₩49,733 | ₩49,833 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,572 | ₩49,773 | ₩49,572 | ₩49,668 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,867 | ₩50,055 | ₩49,867 | ₩49,875 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,639 | ₩49,813 | ₩49,639 | ₩49,683 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩50,028 | ₩50,175 | ₩50,014 | ₩50,023 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,377 | ₩50,377 | ₩50,055 | ₩50,118 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,189 | ₩50,256 | ₩50,108 | ₩50,206 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,055 | ₩50,055 | ₩49,947 | ₩49,966 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩50,041 | ₩50,041 | ₩49,706 | ₩49,799 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,760 | ₩49,947 | ₩49,760 | ₩49,862 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,941 | ₩50,001 | ₩49,867 | ₩49,973 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,585 | ₩49,827 | ₩49,585 | ₩49,672 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,122 | ₩50,161 | ₩49,827 | ₩49,848 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,491 | ₩49,880 | ₩49,491 | ₩49,845 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩49,009 | ₩49,250 | ₩48,968 | ₩49,216 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,968 | ₩48,982 | ₩48,594 | ₩48,874 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,451 | ₩48,848 | ₩48,451 | ₩48,805 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,559 | ₩48,640 | ₩48,186 | ₩48,186 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,432 | ₩48,752 | ₩48,432 | ₩48,679 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,754 | ₩48,915 | ₩48,512 | ₩48,644 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,687 | ₩48,747 | ₩48,485 | ₩48,540 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,660 | ₩48,660 | ₩48,392 | ₩48,539 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,861 | ₩48,982 | ₩48,861 | ₩48,909 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,781 | ₩48,980 | ₩48,781 | ₩48,955 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,888 | ₩48,915 | ₩48,628 | ₩48,628 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,539 | ₩48,882 | ₩48,539 | ₩48,801 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,062 | ₩49,116 | ₩48,956 | ₩49,010 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,317 | ₩49,317 | ₩49,022 | ₩49,216 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,968 | ₩49,169 | ₩48,968 | ₩49,090 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩48,995 | ₩49,116 | ₩48,857 | ₩48,857 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,196 | ₩49,290 | ₩49,110 | ₩49,259 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,982 | ₩49,237 | ₩48,982 | ₩49,169 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,874 | ₩48,968 | ₩48,613 | ₩48,968 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,143 | ₩49,411 | ₩49,017 | ₩49,054 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,371 | ₩49,424 | ₩49,304 | ₩49,398 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,289 | ₩49,357 | ₩48,915 | ₩49,069 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,089 | ₩49,210 | ₩48,941 | ₩49,049 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,183 | ₩49,277 | ₩49,055 | ₩49,223 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,821 | ₩49,116 | ₩48,819 | ₩49,062 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,499 | ₩48,955 | ₩48,499 | ₩48,807 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩49,009 | ₩49,009 | ₩48,821 | ₩48,874 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,767 | ₩48,915 | ₩48,673 | ₩48,704 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,713 | ₩48,861 | ₩48,660 | ₩48,683 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,411 | ₩49,411 | ₩49,163 | ₩49,196 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,183 | ₩49,337 | ₩49,183 | ₩49,283 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,384 | ₩49,384 | ₩48,841 | ₩48,901 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,424 | ₩49,424 | ₩49,255 | ₩49,255 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,505 | ₩49,505 | ₩49,344 | ₩49,344 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,781 | ₩48,948 | ₩48,633 | ₩48,900 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,097 | ₩48,807 | ₩48,097 | ₩48,794 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,425 | ₩48,499 | ₩47,996 | ₩48,015 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,794 | ₩48,821 | ₩47,929 | ₩48,421 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,620 | ₩48,700 | ₩48,357 | ₩48,396 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,049 | ₩49,049 | ₩48,284 | ₩48,306 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,135 | ₩49,297 | ₩49,089 | ₩49,283 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,223 | ₩49,250 | ₩49,094 | ₩49,136 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,317 | ₩49,438 | ₩49,277 | ₩49,385 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,262 | ₩49,357 | ₩49,009 | ₩49,263 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,250 | ₩49,263 | ₩49,174 | ₩49,223 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,848 | ₩49,183 | ₩48,848 | ₩49,169 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,049 | ₩49,102 | ₩48,968 | ₩49,009 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,115 | ₩49,115 | ₩48,935 | ₩49,033 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,687 | ₩48,740 | ₩48,539 | ₩48,618 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,311 | ₩48,553 | ₩48,160 | ₩48,553 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩48,016 | ₩48,384 | ₩47,915 | ₩48,384 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,989 | ₩48,078 | ₩47,788 | ₩47,868 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,271 | ₩48,271 | ₩47,989 | ₩48,158 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,405 | ₩48,405 | ₩48,097 | ₩48,123 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,553 | ₩48,841 | ₩48,553 | ₩48,754 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,311 | ₩48,646 | ₩48,311 | ₩48,598 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,499 | ₩48,499 | ₩48,137 | ₩48,417 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,472 | ₩48,743 | ₩48,472 | ₩48,649 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,485 | ₩48,687 | ₩48,485 | ₩48,653 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,807 | ₩48,807 | ₩48,325 | ₩48,365 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,325 | ₩48,673 | ₩48,325 | ₩48,673 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,043 | ₩48,070 | ₩47,922 | ₩48,029 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,922 | ₩47,936 | ₩47,627 | ₩47,694 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,976 | ₩48,110 | ₩47,922 | ₩47,922 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,587 | ₩47,895 | ₩47,520 | ₩47,877 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,547 | ₩47,547 | ₩47,272 | ₩47,332 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,667 | ₩47,667 | ₩47,412 | ₩47,540 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,828 | ₩47,828 | ₩47,614 | ₩47,721 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,567 | ₩47,788 | ₩47,533 | ₩47,761 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,681 | ₩47,748 | ₩47,252 | ₩47,506 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,646 | ₩47,748 | ₩47,607 | ₩47,679 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,761 | ₩47,828 | ₩47,414 | ₩47,414 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,801 | ₩47,909 | ₩47,761 | ₩47,855 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,909 | ₩48,043 | ₩47,882 | ₩47,922 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,493 | ₩47,493 | ₩47,372 | ₩47,453 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,412 | ₩47,421 | ₩47,265 | ₩47,421 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,956 | ₩47,345 | ₩46,956 | ₩47,316 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,635 | ₩46,943 | ₩46,527 | ₩46,932 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,876 | ₩46,876 | ₩46,635 | ₩46,636 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,541 | ₩46,796 | ₩46,459 | ₩46,675 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,836 | ₩46,836 | ₩46,487 | ₩46,573 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,508 | ₩45,696 | ₩45,293 | ₩45,696 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,562 | ₩45,669 | ₩45,521 | ₩45,669 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,146 | ₩45,642 | ₩44,971 | ₩45,521 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,562 | ₩45,723 | ₩45,481 | ₩45,535 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,837 | ₩45,320 | ₩44,730 | ₩45,280 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,797 | ₩44,797 | ₩44,308 | ₩44,435 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,690 | ₩44,690 | ₩44,301 | ₩44,368 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,132 | ₩45,226 | ₩44,770 | ₩44,770 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,440 | ₩45,468 | ₩45,267 | ₩45,360 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩44,998 | ₩45,199 | ₩44,844 | ₩45,065 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,159 | ₩45,555 | ₩45,159 | ₩45,267 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,387 | ₩45,387 | ₩44,609 | ₩44,698 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,267 | ₩45,588 | ₩45,186 | ₩45,508 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,897 | ₩45,897 | ₩45,516 | ₩45,516 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,192 | ₩46,192 | ₩46,004 | ₩46,044 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,723 | ₩45,977 | ₩45,723 | ₩45,910 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,803 | ₩45,924 | ₩45,414 | ₩45,441 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩46,004 | ₩46,004 | ₩45,669 | ₩45,669 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,232 | ₩46,286 | ₩46,058 | ₩46,192 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,500 | ₩46,635 | ₩46,299 | ₩46,339 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,723 | ₩46,407 | ₩45,513 | ₩46,353 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,071 | ₩46,205 | ₩45,857 | ₩46,111 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,592 | ₩46,648 | ₩46,192 | ₩46,447 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,755 | ₩46,889 | ₩46,568 | ₩46,845 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,460 | ₩46,715 | ₩46,085 | ₩46,568 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,983 | ₩47,252 | ₩46,930 | ₩47,211 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,439 | ₩47,466 | ₩47,305 | ₩47,426 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,640 | ₩47,640 | ₩47,278 | ₩47,453 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,372 | ₩47,573 | ₩47,372 | ₩47,520 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,198 | ₩47,332 | ₩47,103 | ₩47,292 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,345 | ₩47,345 | ₩47,024 | ₩47,131 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,983 | ₩47,319 | ₩46,983 | ₩47,313 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,064 | ₩47,091 | ₩46,956 | ₩47,061 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,077 | ₩47,265 | ₩47,037 | ₩47,091 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,836 | ₩47,117 | ₩46,782 | ₩47,064 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,930 | ₩47,131 | ₩46,889 | ₩47,037 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,412 | ₩47,412 | ₩46,889 | ₩46,903 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,372 | ₩47,372 | ₩47,064 | ₩47,225 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,091 | ₩47,252 | ₩47,091 | ₩47,144 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,849 | ₩47,144 | ₩46,849 | ₩47,091 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,339 | ₩46,841 | ₩46,339 | ₩46,841 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,380 | ₩46,380 | ₩46,146 | ₩46,232 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,688 | ₩46,688 | ₩46,329 | ₩46,487 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,755 | ₩46,755 | ₩46,319 | ₩46,541 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,554 | ₩46,702 | ₩46,480 | ₩46,661 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,782 | ₩46,782 | ₩46,407 | ₩46,554 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,943 | ₩46,943 | ₩46,447 | ₩46,809 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,822 | ₩46,848 | ₩46,675 | ₩46,773 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,732 | ₩46,863 | ₩46,728 | ₩46,849 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,648 | ₩46,661 | ₩46,581 | ₩46,621 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,420 | ₩46,474 | ₩46,353 | ₩46,474 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,299 | ₩46,460 | ₩46,299 | ₩46,377 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,924 | ₩46,307 | ₩45,924 | ₩46,201 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,044 | ₩46,111 | ₩45,830 | ₩45,853 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,554 | ₩46,594 | ₩46,380 | ₩46,420 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,608 | ₩46,608 | ₩46,380 | ₩46,380 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,339 | ₩46,393 | ₩46,246 | ₩46,393 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,353 | ₩46,393 | ₩46,286 | ₩46,344 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,179 | ₩46,460 | ₩46,179 | ₩46,460 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,272 | ₩46,353 | ₩46,169 | ₩46,353 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,111 | ₩46,460 | ₩46,039 | ₩46,125 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,152 | ₩46,272 | ₩46,071 | ₩46,071 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,125 | ₩46,232 | ₩46,065 | ₩46,232 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,937 | ₩46,098 | ₩45,901 | ₩46,071 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,897 | ₩45,897 | ₩45,682 | ₩45,803 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,857 | ₩45,857 | ₩45,562 | ₩45,562 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,830 | ₩45,909 | ₩45,803 | ₩45,830 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,937 | ₩45,937 | ₩45,803 | ₩45,843 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,951 | ₩45,951 | ₩45,855 | ₩45,924 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,843 | ₩45,897 | ₩45,779 | ₩45,897 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,682 | ₩45,790 | ₩45,615 | ₩45,776 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,407 | ₩46,608 | ₩46,407 | ₩46,568 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,339 | ₩46,424 | ₩46,299 | ₩46,339 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,272 | ₩46,353 | ₩46,152 | ₩46,205 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,219 | ₩46,246 | ₩45,945 | ₩45,964 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,219 | ₩46,272 | ₩46,065 | ₩46,205 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,568 | ₩46,568 | ₩46,224 | ₩46,299 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,903 | ₩46,903 | ₩46,165 | ₩46,272 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,500 | ₩46,594 | ₩46,470 | ₩46,581 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,246 | ₩46,621 | ₩46,201 | ₩46,487 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,219 | ₩46,313 | ₩46,166 | ₩46,166 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,366 | ₩46,366 | ₩46,189 | ₩46,246 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,471 | ₩46,471 | ₩46,333 | ₩46,366 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,280 | ₩46,357 | ₩46,259 | ₩46,293 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,232 | ₩46,353 | ₩46,189 | ₩46,311 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,132 | ₩46,171 | ₩46,098 | ₩46,171 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,192 | ₩46,246 | ₩46,125 | ₩46,165 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,254 | ₩46,353 | ₩46,254 | ₩46,326 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,058 | ₩46,298 | ₩46,044 | ₩46,246 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,749 | ₩45,977 | ₩45,602 | ₩45,977 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,495 | ₩45,682 | ₩45,468 | ₩45,682 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩45,025 | ₩45,414 | ₩45,024 | ₩45,307 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,776 | ₩45,776 | ₩44,971 | ₩44,977 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,414 | ₩45,521 | ₩45,199 | ₩45,360 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,401 | ₩45,427 | ₩45,193 | ₩45,322 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,790 | ₩45,816 | ₩45,462 | ₩45,548 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,058 | ₩46,058 | ₩45,709 | ₩45,843 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,299 | ₩46,299 | ₩45,818 | ₩45,870 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,433 | ₩46,433 | ₩46,326 | ₩46,366 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,180 | ₩46,326 | ₩46,157 | ₩46,313 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩46,004 | ₩46,192 | ₩45,951 | ₩46,179 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,629 | ₩45,803 | ₩45,495 | ₩45,803 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,830 | ₩45,951 | ₩45,669 | ₩45,669 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,870 | ₩45,991 | ₩45,803 | ₩45,910 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,736 | ₩45,977 | ₩45,736 | ₩45,786 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,232 | ₩46,232 | ₩46,044 | ₩46,138 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,205 | ₩46,232 | ₩45,977 | ₩46,125 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,179 | ₩46,246 | ₩46,085 | ₩46,085 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,621 | ₩46,621 | ₩46,272 | ₩46,335 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,568 | ₩46,568 | ₩46,452 | ₩46,499 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,400 | ₩46,500 | ₩46,369 | ₩46,500 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,205 | ₩46,258 | ₩46,165 | ₩46,205 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,937 | ₩46,071 | ₩45,928 | ₩46,031 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,937 | ₩45,977 | ₩45,769 | ₩45,897 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,085 | ₩46,085 | ₩45,951 | ₩45,991 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,964 | ₩46,085 | ₩45,951 | ₩46,071 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,655 | ₩45,749 | ₩45,521 | ₩45,727 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,883 | ₩45,883 | ₩45,615 | ₩45,696 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,803 | ₩45,879 | ₩45,689 | ₩45,723 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,213 | ₩45,607 | ₩45,153 | ₩45,548 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,427 | ₩45,481 | ₩45,327 | ₩45,481 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,669 | ₩45,790 | ₩44,998 | ₩44,998 | -1.47% | 3.2만 |
|---|