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 | ₩49,198 | ₩49,238 | ₩49,117 | ₩49,227 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,822 | ₩49,064 | ₩48,822 | ₩49,010 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,050 | ₩49,144 | ₩48,963 | ₩49,064 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,278 | ₩49,452 | ₩49,278 | ₩49,365 | +0.18% | 1.6만 |
| 2026.10.05 | ₩49,010 | ₩49,238 | ₩48,963 | ₩49,238 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,956 | ₩49,184 | ₩48,943 | ₩48,970 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,769 | ₩48,822 | ₩48,514 | ₩48,755 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,929 | ₩48,929 | ₩48,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,760 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,943 | ₩49,131 | ₩48,730 | ₩48,849 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,144 | ₩49,144 | ₩48,856 | ₩48,983 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,265 | ₩49,291 | ₩49,055 | ₩49,274 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,064 | ₩49,144 | ₩48,983 | ₩49,064 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,493 | ₩49,493 | ₩49,184 | ₩49,187 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,600 | ₩49,788 | ₩49,600 | ₩49,747 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,385 | ₩49,721 | ₩49,385 | ₩49,721 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,198 | ₩49,198 | ₩49,037 | ₩49,163 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,211 | ₩49,301 | ₩49,211 | ₩49,301 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,144 | ₩49,493 | ₩48,748 | ₩48,841 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,144 | ₩49,163 | ₩48,936 | ₩48,959 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩48,983 | ₩49,265 | ₩48,983 | ₩49,156 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,479 | ₩49,493 | ₩49,401 | ₩49,401 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,224 | ₩49,265 | ₩49,090 | ₩49,144 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,761 | ₩49,761 | ₩49,506 | ₩49,538 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,042 | ₩50,042 | ₩49,801 | ₩49,814 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,069 | ₩50,069 | ₩49,935 | ₩50,029 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,835 | ₩50,002 | ₩49,761 | ₩49,959 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,493 | ₩49,600 | ₩49,439 | ₩49,595 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,412 | ₩49,640 | ₩49,405 | ₩49,411 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,881 | ₩49,881 | ₩49,640 | ₩49,743 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,244 | ₩50,244 | ₩49,808 | ₩49,859 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,962 | ₩50,089 | ₩49,935 | ₩50,036 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩49,995 | ₩49,995 | ₩49,881 | ₩49,938 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩50,029 | ₩50,083 | ₩49,875 | ₩49,965 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,801 | ₩49,801 | ₩49,667 | ₩49,747 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,721 | ₩49,962 | ₩49,721 | ₩49,821 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,560 | ₩49,761 | ₩49,560 | ₩49,656 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,855 | ₩50,042 | ₩49,855 | ₩49,863 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,627 | ₩49,801 | ₩49,627 | ₩49,671 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩50,016 | ₩50,163 | ₩50,002 | ₩50,010 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,364 | ₩50,364 | ₩50,042 | ₩50,105 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,176 | ₩50,244 | ₩50,096 | ₩50,194 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,042 | ₩50,042 | ₩49,935 | ₩49,954 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩50,029 | ₩50,029 | ₩49,694 | ₩49,786 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,747 | ₩49,935 | ₩49,747 | ₩49,849 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,928 | ₩49,989 | ₩49,855 | ₩49,961 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,573 | ₩49,814 | ₩49,573 | ₩49,660 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,109 | ₩50,148 | ₩49,814 | ₩49,836 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,479 | ₩49,868 | ₩49,479 | ₩49,833 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩48,996 | ₩49,238 | ₩48,956 | ₩49,204 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,956 | ₩48,970 | ₩48,582 | ₩48,862 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,439 | ₩48,836 | ₩48,439 | ₩48,793 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,547 | ₩48,628 | ₩48,175 | ₩48,175 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,420 | ₩48,740 | ₩48,420 | ₩48,667 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,742 | ₩48,903 | ₩48,500 | ₩48,632 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,675 | ₩48,735 | ₩48,474 | ₩48,529 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,648 | ₩48,648 | ₩48,380 | ₩48,527 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,849 | ₩48,970 | ₩48,849 | ₩48,897 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,769 | ₩48,968 | ₩48,769 | ₩48,943 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,876 | ₩48,903 | ₩48,616 | ₩48,616 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,527 | ₩48,870 | ₩48,527 | ₩48,789 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,050 | ₩49,104 | ₩48,944 | ₩48,998 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,305 | ₩49,305 | ₩49,010 | ₩49,204 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,956 | ₩49,157 | ₩48,956 | ₩49,078 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩48,983 | ₩49,104 | ₩48,845 | ₩48,845 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,184 | ₩49,278 | ₩49,098 | ₩49,247 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,970 | ₩49,224 | ₩48,970 | ₩49,157 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,862 | ₩48,956 | ₩48,601 | ₩48,956 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,131 | ₩49,399 | ₩49,005 | ₩49,042 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,359 | ₩49,412 | ₩49,291 | ₩49,385 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,277 | ₩49,345 | ₩48,903 | ₩49,057 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,077 | ₩49,198 | ₩48,929 | ₩49,037 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,171 | ₩49,265 | ₩49,043 | ₩49,211 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,809 | ₩49,104 | ₩48,807 | ₩49,050 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,487 | ₩48,943 | ₩48,487 | ₩48,795 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩48,996 | ₩48,996 | ₩48,809 | ₩48,862 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,755 | ₩48,903 | ₩48,661 | ₩48,692 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,701 | ₩48,849 | ₩48,648 | ₩48,671 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,399 | ₩49,399 | ₩49,151 | ₩49,184 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,171 | ₩49,325 | ₩49,171 | ₩49,271 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,372 | ₩49,372 | ₩48,829 | ₩48,889 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,412 | ₩49,412 | ₩49,243 | ₩49,243 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,493 | ₩49,493 | ₩49,332 | ₩49,332 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,769 | ₩48,936 | ₩48,621 | ₩48,888 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,085 | ₩48,795 | ₩48,085 | ₩48,782 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,413 | ₩48,487 | ₩47,984 | ₩48,003 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,782 | ₩48,809 | ₩47,917 | ₩48,409 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,608 | ₩48,688 | ₩48,345 | ₩48,384 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,037 | ₩49,037 | ₩48,272 | ₩48,294 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,123 | ₩49,285 | ₩49,077 | ₩49,271 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,211 | ₩49,238 | ₩49,082 | ₩49,124 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,305 | ₩49,426 | ₩49,265 | ₩49,373 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,250 | ₩49,345 | ₩48,996 | ₩49,251 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,238 | ₩49,251 | ₩49,161 | ₩49,211 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,836 | ₩49,171 | ₩48,836 | ₩49,157 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,037 | ₩49,090 | ₩48,956 | ₩48,996 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,102 | ₩49,102 | ₩48,923 | ₩49,021 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,675 | ₩48,728 | ₩48,527 | ₩48,606 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,299 | ₩48,541 | ₩48,148 | ₩48,541 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩48,004 | ₩48,372 | ₩47,904 | ₩48,372 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,977 | ₩48,066 | ₩47,776 | ₩47,857 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,259 | ₩48,259 | ₩47,977 | ₩48,146 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,393 | ₩48,393 | ₩48,085 | ₩48,111 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,541 | ₩48,829 | ₩48,541 | ₩48,742 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,299 | ₩48,634 | ₩48,299 | ₩48,586 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,487 | ₩48,487 | ₩48,125 | ₩48,405 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,460 | ₩48,731 | ₩48,460 | ₩48,637 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,474 | ₩48,675 | ₩48,474 | ₩48,641 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,795 | ₩48,795 | ₩48,313 | ₩48,353 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,313 | ₩48,661 | ₩48,313 | ₩48,661 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,031 | ₩48,058 | ₩47,910 | ₩48,018 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,910 | ₩47,924 | ₩47,615 | ₩47,682 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,964 | ₩48,098 | ₩47,910 | ₩47,910 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,575 | ₩47,884 | ₩47,508 | ₩47,865 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,535 | ₩47,535 | ₩47,260 | ₩47,320 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,656 | ₩47,656 | ₩47,401 | ₩47,528 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,816 | ₩47,816 | ₩47,602 | ₩47,709 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,555 | ₩47,776 | ₩47,521 | ₩47,749 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,669 | ₩47,736 | ₩47,240 | ₩47,495 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,634 | ₩47,736 | ₩47,595 | ₩47,668 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,749 | ₩47,816 | ₩47,402 | ₩47,402 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,790 | ₩47,897 | ₩47,749 | ₩47,843 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,897 | ₩48,031 | ₩47,870 | ₩47,910 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,481 | ₩47,481 | ₩47,361 | ₩47,441 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,401 | ₩47,409 | ₩47,253 | ₩47,409 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,945 | ₩47,334 | ₩46,945 | ₩47,304 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,623 | ₩46,932 | ₩46,516 | ₩46,921 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,864 | ₩46,864 | ₩46,623 | ₩46,624 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,529 | ₩46,784 | ₩46,447 | ₩46,663 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,824 | ₩46,824 | ₩46,476 | ₩46,561 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,497 | ₩45,684 | ₩45,282 | ₩45,684 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,550 | ₩45,658 | ₩45,510 | ₩45,658 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,135 | ₩45,631 | ₩44,960 | ₩45,510 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,550 | ₩45,711 | ₩45,470 | ₩45,524 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,826 | ₩45,309 | ₩44,719 | ₩45,269 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,786 | ₩44,786 | ₩44,297 | ₩44,424 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,679 | ₩44,679 | ₩44,290 | ₩44,357 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,121 | ₩45,215 | ₩44,759 | ₩44,759 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,428 | ₩45,457 | ₩45,255 | ₩45,349 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩44,987 | ₩45,188 | ₩44,833 | ₩45,054 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,148 | ₩45,544 | ₩45,148 | ₩45,255 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,376 | ₩45,376 | ₩44,598 | ₩44,687 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,255 | ₩45,577 | ₩45,175 | ₩45,497 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,886 | ₩45,886 | ₩45,505 | ₩45,505 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,181 | ₩46,181 | ₩45,993 | ₩46,033 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,711 | ₩45,966 | ₩45,711 | ₩45,899 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,792 | ₩45,912 | ₩45,403 | ₩45,430 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩45,993 | ₩45,993 | ₩45,658 | ₩45,658 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,221 | ₩46,274 | ₩46,047 | ₩46,181 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,489 | ₩46,623 | ₩46,288 | ₩46,328 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,711 | ₩46,395 | ₩45,502 | ₩46,342 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,060 | ₩46,194 | ₩45,845 | ₩46,100 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,580 | ₩46,637 | ₩46,181 | ₩46,435 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,744 | ₩46,878 | ₩46,556 | ₩46,834 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,449 | ₩46,704 | ₩46,073 | ₩46,556 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,972 | ₩47,240 | ₩46,918 | ₩47,200 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,428 | ₩47,454 | ₩47,294 | ₩47,414 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,629 | ₩47,629 | ₩47,267 | ₩47,441 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,361 | ₩47,562 | ₩47,361 | ₩47,508 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,186 | ₩47,320 | ₩47,091 | ₩47,280 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,334 | ₩47,334 | ₩47,012 | ₩47,119 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,972 | ₩47,307 | ₩46,972 | ₩47,302 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,052 | ₩47,079 | ₩46,945 | ₩47,050 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,066 | ₩47,253 | ₩47,025 | ₩47,079 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,824 | ₩47,106 | ₩46,771 | ₩47,052 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,918 | ₩47,119 | ₩46,878 | ₩47,025 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,401 | ₩47,401 | ₩46,878 | ₩46,891 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,361 | ₩47,361 | ₩47,052 | ₩47,213 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,079 | ₩47,240 | ₩47,079 | ₩47,133 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,838 | ₩47,133 | ₩46,838 | ₩47,079 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,328 | ₩46,830 | ₩46,328 | ₩46,830 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,368 | ₩46,368 | ₩46,135 | ₩46,221 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,677 | ₩46,677 | ₩46,317 | ₩46,476 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,744 | ₩46,744 | ₩46,308 | ₩46,529 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,543 | ₩46,690 | ₩46,469 | ₩46,650 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,771 | ₩46,771 | ₩46,395 | ₩46,543 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,932 | ₩46,932 | ₩46,435 | ₩46,797 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,811 | ₩46,836 | ₩46,663 | ₩46,761 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,721 | ₩46,851 | ₩46,717 | ₩46,838 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,637 | ₩46,650 | ₩46,569 | ₩46,610 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,409 | ₩46,462 | ₩46,342 | ₩46,462 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,288 | ₩46,449 | ₩46,288 | ₩46,366 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,912 | ₩46,296 | ₩45,912 | ₩46,190 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,033 | ₩46,100 | ₩45,819 | ₩45,841 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,543 | ₩46,583 | ₩46,368 | ₩46,409 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,596 | ₩46,596 | ₩46,368 | ₩46,368 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,328 | ₩46,382 | ₩46,234 | ₩46,382 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,342 | ₩46,382 | ₩46,274 | ₩46,332 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,167 | ₩46,449 | ₩46,167 | ₩46,449 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,261 | ₩46,342 | ₩46,158 | ₩46,342 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,100 | ₩46,449 | ₩46,028 | ₩46,114 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,140 | ₩46,261 | ₩46,060 | ₩46,060 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,114 | ₩46,221 | ₩46,053 | ₩46,221 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,926 | ₩46,087 | ₩45,890 | ₩46,060 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,886 | ₩45,886 | ₩45,671 | ₩45,792 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,845 | ₩45,845 | ₩45,550 | ₩45,550 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,819 | ₩45,898 | ₩45,792 | ₩45,819 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,926 | ₩45,926 | ₩45,792 | ₩45,832 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,939 | ₩45,939 | ₩45,844 | ₩45,912 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,832 | ₩45,886 | ₩45,768 | ₩45,886 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,671 | ₩45,778 | ₩45,604 | ₩45,765 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,395 | ₩46,596 | ₩46,395 | ₩46,556 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,328 | ₩46,413 | ₩46,288 | ₩46,328 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,261 | ₩46,342 | ₩46,140 | ₩46,194 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,207 | ₩46,234 | ₩45,934 | ₩45,953 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,207 | ₩46,261 | ₩46,053 | ₩46,194 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,556 | ₩46,556 | ₩46,213 | ₩46,288 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,891 | ₩46,891 | ₩46,154 | ₩46,261 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,489 | ₩46,583 | ₩46,458 | ₩46,569 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,234 | ₩46,610 | ₩46,190 | ₩46,476 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,207 | ₩46,301 | ₩46,155 | ₩46,155 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,355 | ₩46,355 | ₩46,178 | ₩46,234 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,460 | ₩46,460 | ₩46,321 | ₩46,355 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,269 | ₩46,346 | ₩46,248 | ₩46,281 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,221 | ₩46,342 | ₩46,178 | ₩46,300 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,120 | ₩46,159 | ₩46,087 | ₩46,159 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,181 | ₩46,234 | ₩46,114 | ₩46,154 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,242 | ₩46,342 | ₩46,242 | ₩46,315 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,047 | ₩46,287 | ₩46,033 | ₩46,234 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,738 | ₩45,966 | ₩45,591 | ₩45,966 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,483 | ₩45,671 | ₩45,457 | ₩45,671 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩45,014 | ₩45,403 | ₩45,013 | ₩45,296 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,765 | ₩45,765 | ₩44,960 | ₩44,966 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,403 | ₩45,510 | ₩45,188 | ₩45,349 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,389 | ₩45,416 | ₩45,182 | ₩45,310 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,778 | ₩45,805 | ₩45,451 | ₩45,537 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,047 | ₩46,047 | ₩45,698 | ₩45,832 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,288 | ₩46,288 | ₩45,806 | ₩45,859 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,422 | ₩46,422 | ₩46,315 | ₩46,355 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,169 | ₩46,315 | ₩46,146 | ₩46,301 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩45,993 | ₩46,181 | ₩45,939 | ₩46,167 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,617 | ₩45,792 | ₩45,483 | ₩45,792 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,819 | ₩45,939 | ₩45,658 | ₩45,658 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,859 | ₩45,979 | ₩45,792 | ₩45,899 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,725 | ₩45,966 | ₩45,725 | ₩45,774 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,221 | ₩46,221 | ₩46,033 | ₩46,127 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,194 | ₩46,221 | ₩45,966 | ₩46,114 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,167 | ₩46,234 | ₩46,073 | ₩46,073 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,610 | ₩46,610 | ₩46,261 | ₩46,324 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,556 | ₩46,556 | ₩46,441 | ₩46,488 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,388 | ₩46,489 | ₩46,358 | ₩46,489 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,194 | ₩46,246 | ₩46,154 | ₩46,194 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,926 | ₩46,060 | ₩45,916 | ₩46,020 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,926 | ₩45,966 | ₩45,758 | ₩45,886 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,073 | ₩46,073 | ₩45,939 | ₩45,979 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,953 | ₩46,073 | ₩45,939 | ₩46,060 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,644 | ₩45,738 | ₩45,510 | ₩45,715 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,872 | ₩45,872 | ₩45,604 | ₩45,684 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,792 | ₩45,868 | ₩45,678 | ₩45,711 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,202 | ₩45,596 | ₩45,141 | ₩45,537 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,416 | ₩45,470 | ₩45,316 | ₩45,470 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,658 | ₩45,778 | ₩44,987 | ₩44,987 | -1.47% | 3.2만 |
|---|