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 | ₩49,201 | ₩49,241 | ₩49,120 | ₩49,230 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,825 | ₩49,066 | ₩48,825 | ₩49,013 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,053 | ₩49,147 | ₩48,966 | ₩49,066 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,281 | ₩49,455 | ₩49,281 | ₩49,368 | +0.18% | 1.6만 |
| 2026.10.05 | ₩49,013 | ₩49,241 | ₩48,966 | ₩49,241 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,959 | ₩49,187 | ₩48,946 | ₩48,973 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,771 | ₩48,825 | ₩48,517 | ₩48,758 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,932 | ₩48,932 | ₩48,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,763 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,946 | ₩49,134 | ₩48,733 | ₩48,852 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,147 | ₩49,147 | ₩48,859 | ₩48,986 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,268 | ₩49,294 | ₩49,058 | ₩49,277 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,066 | ₩49,147 | ₩48,986 | ₩49,066 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,496 | ₩49,496 | ₩49,187 | ₩49,190 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,603 | ₩49,791 | ₩49,603 | ₩49,750 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,388 | ₩49,724 | ₩49,388 | ₩49,724 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,201 | ₩49,201 | ₩49,040 | ₩49,166 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,214 | ₩49,304 | ₩49,214 | ₩49,304 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,147 | ₩49,496 | ₩48,751 | ₩48,844 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,147 | ₩49,166 | ₩48,939 | ₩48,962 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩48,986 | ₩49,268 | ₩48,986 | ₩49,159 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,482 | ₩49,496 | ₩49,404 | ₩49,404 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,227 | ₩49,268 | ₩49,093 | ₩49,147 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,764 | ₩49,764 | ₩49,509 | ₩49,541 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,045 | ₩50,045 | ₩49,804 | ₩49,817 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,072 | ₩50,072 | ₩49,938 | ₩50,032 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,838 | ₩50,005 | ₩49,764 | ₩49,962 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,496 | ₩49,603 | ₩49,442 | ₩49,597 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,415 | ₩49,643 | ₩49,408 | ₩49,414 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,884 | ₩49,884 | ₩49,643 | ₩49,746 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,247 | ₩50,247 | ₩49,811 | ₩49,862 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,965 | ₩50,092 | ₩49,938 | ₩50,039 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩49,998 | ₩49,998 | ₩49,884 | ₩49,941 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩50,032 | ₩50,086 | ₩49,878 | ₩49,968 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,804 | ₩49,804 | ₩49,670 | ₩49,750 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,724 | ₩49,965 | ₩49,724 | ₩49,824 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,563 | ₩49,764 | ₩49,563 | ₩49,659 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,858 | ₩50,045 | ₩49,858 | ₩49,866 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,630 | ₩49,804 | ₩49,630 | ₩49,674 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩50,019 | ₩50,166 | ₩50,005 | ₩50,013 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,367 | ₩50,367 | ₩50,045 | ₩50,108 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,179 | ₩50,247 | ₩50,099 | ₩50,197 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,045 | ₩50,045 | ₩49,938 | ₩49,957 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩50,032 | ₩50,032 | ₩49,697 | ₩49,789 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,750 | ₩49,938 | ₩49,750 | ₩49,852 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,931 | ₩49,992 | ₩49,858 | ₩49,964 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,576 | ₩49,817 | ₩49,576 | ₩49,663 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,112 | ₩50,151 | ₩49,817 | ₩49,839 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,482 | ₩49,871 | ₩49,482 | ₩49,836 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩48,999 | ₩49,241 | ₩48,959 | ₩49,207 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,959 | ₩48,973 | ₩48,585 | ₩48,865 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,442 | ₩48,838 | ₩48,442 | ₩48,796 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,550 | ₩48,631 | ₩48,177 | ₩48,177 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,423 | ₩48,743 | ₩48,423 | ₩48,670 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,745 | ₩48,906 | ₩48,503 | ₩48,635 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,678 | ₩48,738 | ₩48,476 | ₩48,531 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,651 | ₩48,651 | ₩48,383 | ₩48,530 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,852 | ₩48,973 | ₩48,852 | ₩48,900 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,771 | ₩48,971 | ₩48,771 | ₩48,946 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,879 | ₩48,906 | ₩48,619 | ₩48,619 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,530 | ₩48,873 | ₩48,530 | ₩48,792 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,053 | ₩49,107 | ₩48,947 | ₩49,001 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,308 | ₩49,308 | ₩49,013 | ₩49,207 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,959 | ₩49,160 | ₩48,959 | ₩49,081 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩48,986 | ₩49,107 | ₩48,848 | ₩48,848 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,187 | ₩49,281 | ₩49,101 | ₩49,250 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,973 | ₩49,227 | ₩48,973 | ₩49,160 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,865 | ₩48,959 | ₩48,604 | ₩48,959 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,134 | ₩49,402 | ₩49,007 | ₩49,045 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,361 | ₩49,415 | ₩49,294 | ₩49,388 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,280 | ₩49,348 | ₩48,906 | ₩49,060 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,080 | ₩49,201 | ₩48,932 | ₩49,040 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,174 | ₩49,268 | ₩49,046 | ₩49,214 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,812 | ₩49,107 | ₩48,810 | ₩49,053 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,490 | ₩48,946 | ₩48,490 | ₩48,798 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩48,999 | ₩48,999 | ₩48,812 | ₩48,865 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,758 | ₩48,906 | ₩48,664 | ₩48,695 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,704 | ₩48,852 | ₩48,651 | ₩48,674 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,402 | ₩49,402 | ₩49,154 | ₩49,187 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,174 | ₩49,328 | ₩49,174 | ₩49,274 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,375 | ₩49,375 | ₩48,832 | ₩48,892 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,415 | ₩49,415 | ₩49,246 | ₩49,246 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,496 | ₩49,496 | ₩49,335 | ₩49,335 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,771 | ₩48,939 | ₩48,624 | ₩48,891 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,088 | ₩48,798 | ₩48,088 | ₩48,785 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,416 | ₩48,490 | ₩47,987 | ₩48,006 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,785 | ₩48,812 | ₩47,920 | ₩48,412 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,611 | ₩48,691 | ₩48,348 | ₩48,387 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,040 | ₩49,040 | ₩48,275 | ₩48,297 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,125 | ₩49,288 | ₩49,080 | ₩49,274 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,214 | ₩49,241 | ₩49,085 | ₩49,127 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,308 | ₩49,429 | ₩49,268 | ₩49,376 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,253 | ₩49,348 | ₩48,999 | ₩49,254 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,241 | ₩49,254 | ₩49,164 | ₩49,214 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,838 | ₩49,174 | ₩48,838 | ₩49,160 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,040 | ₩49,093 | ₩48,959 | ₩48,999 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,105 | ₩49,105 | ₩48,926 | ₩49,024 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,678 | ₩48,731 | ₩48,530 | ₩48,609 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,302 | ₩48,543 | ₩48,151 | ₩48,543 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩48,007 | ₩48,375 | ₩47,907 | ₩48,375 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,980 | ₩48,069 | ₩47,779 | ₩47,860 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,262 | ₩48,262 | ₩47,980 | ₩48,149 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,396 | ₩48,396 | ₩48,088 | ₩48,114 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,543 | ₩48,832 | ₩48,543 | ₩48,745 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,302 | ₩48,637 | ₩48,302 | ₩48,589 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,490 | ₩48,490 | ₩48,128 | ₩48,408 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,463 | ₩48,734 | ₩48,463 | ₩48,640 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,476 | ₩48,678 | ₩48,476 | ₩48,644 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,798 | ₩48,798 | ₩48,316 | ₩48,356 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,316 | ₩48,664 | ₩48,316 | ₩48,664 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,034 | ₩48,061 | ₩47,913 | ₩48,020 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,913 | ₩47,927 | ₩47,618 | ₩47,685 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,967 | ₩48,101 | ₩47,913 | ₩47,913 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,578 | ₩47,886 | ₩47,511 | ₩47,868 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,538 | ₩47,538 | ₩47,263 | ₩47,323 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,658 | ₩47,658 | ₩47,404 | ₩47,531 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,819 | ₩47,819 | ₩47,605 | ₩47,712 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,558 | ₩47,779 | ₩47,524 | ₩47,752 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,672 | ₩47,739 | ₩47,243 | ₩47,498 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,637 | ₩47,739 | ₩47,598 | ₩47,670 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,752 | ₩47,819 | ₩47,405 | ₩47,405 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,793 | ₩47,900 | ₩47,752 | ₩47,846 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,900 | ₩48,034 | ₩47,873 | ₩47,913 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,484 | ₩47,484 | ₩47,363 | ₩47,444 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,404 | ₩47,412 | ₩47,256 | ₩47,412 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,948 | ₩47,337 | ₩46,948 | ₩47,307 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,626 | ₩46,934 | ₩46,519 | ₩46,924 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,867 | ₩46,867 | ₩46,626 | ₩46,627 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,532 | ₩46,787 | ₩46,450 | ₩46,666 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,827 | ₩46,827 | ₩46,478 | ₩46,564 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,499 | ₩45,687 | ₩45,285 | ₩45,687 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,553 | ₩45,660 | ₩45,513 | ₩45,660 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,137 | ₩45,634 | ₩44,963 | ₩45,513 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,553 | ₩45,714 | ₩45,473 | ₩45,526 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,829 | ₩45,312 | ₩44,722 | ₩45,271 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,789 | ₩44,789 | ₩44,299 | ₩44,427 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,681 | ₩44,681 | ₩44,293 | ₩44,360 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,124 | ₩45,218 | ₩44,762 | ₩44,762 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,431 | ₩45,459 | ₩45,258 | ₩45,352 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩44,990 | ₩45,191 | ₩44,836 | ₩45,057 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,151 | ₩45,546 | ₩45,151 | ₩45,258 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,379 | ₩45,379 | ₩44,601 | ₩44,689 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,258 | ₩45,580 | ₩45,178 | ₩45,499 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,888 | ₩45,888 | ₩45,507 | ₩45,507 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,183 | ₩46,183 | ₩45,996 | ₩46,036 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,714 | ₩45,969 | ₩45,714 | ₩45,902 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,794 | ₩45,915 | ₩45,406 | ₩45,432 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩45,996 | ₩45,996 | ₩45,660 | ₩45,660 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,224 | ₩46,277 | ₩46,049 | ₩46,183 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,492 | ₩46,626 | ₩46,291 | ₩46,331 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,714 | ₩46,398 | ₩45,505 | ₩46,344 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,063 | ₩46,197 | ₩45,848 | ₩46,103 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,583 | ₩46,639 | ₩46,183 | ₩46,438 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,747 | ₩46,881 | ₩46,559 | ₩46,836 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,452 | ₩46,706 | ₩46,076 | ₩46,559 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,975 | ₩47,243 | ₩46,921 | ₩47,202 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,430 | ₩47,457 | ₩47,296 | ₩47,417 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,632 | ₩47,632 | ₩47,270 | ₩47,444 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,363 | ₩47,565 | ₩47,363 | ₩47,511 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,189 | ₩47,323 | ₩47,094 | ₩47,283 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,337 | ₩47,337 | ₩47,015 | ₩47,122 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,975 | ₩47,310 | ₩46,975 | ₩47,304 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,055 | ₩47,082 | ₩46,948 | ₩47,052 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,068 | ₩47,256 | ₩47,028 | ₩47,082 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,827 | ₩47,109 | ₩46,773 | ₩47,055 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,921 | ₩47,122 | ₩46,881 | ₩47,028 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,404 | ₩47,404 | ₩46,881 | ₩46,894 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,363 | ₩47,363 | ₩47,055 | ₩47,216 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,082 | ₩47,243 | ₩47,082 | ₩47,135 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,840 | ₩47,135 | ₩46,840 | ₩47,082 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,331 | ₩46,832 | ₩46,331 | ₩46,832 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,371 | ₩46,371 | ₩46,138 | ₩46,224 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,680 | ₩46,680 | ₩46,320 | ₩46,478 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,747 | ₩46,747 | ₩46,311 | ₩46,532 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,545 | ₩46,693 | ₩46,472 | ₩46,653 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,773 | ₩46,773 | ₩46,398 | ₩46,545 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,934 | ₩46,934 | ₩46,438 | ₩46,800 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,814 | ₩46,839 | ₩46,666 | ₩46,764 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,724 | ₩46,854 | ₩46,720 | ₩46,840 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,639 | ₩46,653 | ₩46,572 | ₩46,612 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,411 | ₩46,465 | ₩46,344 | ₩46,465 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,291 | ₩46,452 | ₩46,291 | ₩46,368 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,915 | ₩46,299 | ₩45,915 | ₩46,193 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,036 | ₩46,103 | ₩45,821 | ₩45,844 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,545 | ₩46,586 | ₩46,371 | ₩46,411 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,599 | ₩46,599 | ₩46,371 | ₩46,371 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,331 | ₩46,384 | ₩46,237 | ₩46,384 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,344 | ₩46,384 | ₩46,277 | ₩46,335 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,170 | ₩46,452 | ₩46,170 | ₩46,452 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,264 | ₩46,344 | ₩46,161 | ₩46,344 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,103 | ₩46,452 | ₩46,030 | ₩46,116 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,143 | ₩46,264 | ₩46,063 | ₩46,063 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,116 | ₩46,224 | ₩46,056 | ₩46,224 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,929 | ₩46,089 | ₩45,892 | ₩46,063 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,888 | ₩45,888 | ₩45,674 | ₩45,794 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,848 | ₩45,848 | ₩45,553 | ₩45,553 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,821 | ₩45,900 | ₩45,794 | ₩45,821 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,929 | ₩45,929 | ₩45,794 | ₩45,835 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,942 | ₩45,942 | ₩45,847 | ₩45,915 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,835 | ₩45,888 | ₩45,770 | ₩45,888 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,674 | ₩45,781 | ₩45,607 | ₩45,768 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,398 | ₩46,599 | ₩46,398 | ₩46,559 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,331 | ₩46,415 | ₩46,291 | ₩46,331 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,264 | ₩46,344 | ₩46,143 | ₩46,197 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,210 | ₩46,237 | ₩45,937 | ₩45,955 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,210 | ₩46,264 | ₩46,056 | ₩46,197 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,559 | ₩46,559 | ₩46,216 | ₩46,291 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,894 | ₩46,894 | ₩46,157 | ₩46,264 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,492 | ₩46,586 | ₩46,461 | ₩46,572 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,237 | ₩46,612 | ₩46,193 | ₩46,478 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,210 | ₩46,304 | ₩46,158 | ₩46,158 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,358 | ₩46,358 | ₩46,181 | ₩46,237 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,462 | ₩46,462 | ₩46,324 | ₩46,358 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,272 | ₩46,348 | ₩46,250 | ₩46,284 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,224 | ₩46,344 | ₩46,181 | ₩46,303 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,123 | ₩46,162 | ₩46,089 | ₩46,162 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,183 | ₩46,237 | ₩46,116 | ₩46,157 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,245 | ₩46,344 | ₩46,245 | ₩46,317 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,049 | ₩46,289 | ₩46,036 | ₩46,237 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,741 | ₩45,969 | ₩45,593 | ₩45,969 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,486 | ₩45,674 | ₩45,459 | ₩45,674 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩45,017 | ₩45,406 | ₩45,015 | ₩45,298 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,768 | ₩45,768 | ₩44,963 | ₩44,968 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,406 | ₩45,513 | ₩45,191 | ₩45,352 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,392 | ₩45,419 | ₩45,184 | ₩45,313 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,781 | ₩45,808 | ₩45,454 | ₩45,540 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,049 | ₩46,049 | ₩45,701 | ₩45,835 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,291 | ₩46,291 | ₩45,809 | ₩45,862 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,425 | ₩46,425 | ₩46,317 | ₩46,358 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,171 | ₩46,317 | ₩46,148 | ₩46,304 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩45,996 | ₩46,183 | ₩45,942 | ₩46,170 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,620 | ₩45,794 | ₩45,486 | ₩45,794 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,821 | ₩45,942 | ₩45,660 | ₩45,660 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,862 | ₩45,982 | ₩45,794 | ₩45,902 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,727 | ₩45,969 | ₩45,727 | ₩45,777 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,224 | ₩46,224 | ₩46,036 | ₩46,130 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,197 | ₩46,224 | ₩45,969 | ₩46,116 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,170 | ₩46,237 | ₩46,076 | ₩46,076 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,612 | ₩46,612 | ₩46,264 | ₩46,327 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,559 | ₩46,559 | ₩46,443 | ₩46,490 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,391 | ₩46,492 | ₩46,360 | ₩46,492 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,197 | ₩46,249 | ₩46,157 | ₩46,197 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,929 | ₩46,063 | ₩45,919 | ₩46,022 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,929 | ₩45,969 | ₩45,761 | ₩45,888 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,076 | ₩46,076 | ₩45,942 | ₩45,982 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,955 | ₩46,076 | ₩45,942 | ₩46,063 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,647 | ₩45,741 | ₩45,513 | ₩45,718 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,875 | ₩45,875 | ₩45,607 | ₩45,687 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,794 | ₩45,871 | ₩45,680 | ₩45,714 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,204 | ₩45,599 | ₩45,144 | ₩45,540 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,419 | ₩45,473 | ₩45,318 | ₩45,473 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,660 | ₩45,781 | ₩44,990 | ₩44,990 | -1.47% | 3.2만 |
|---|