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 | ₩49,205 | ₩49,245 | ₩49,124 | ₩49,234 | +0.06% | 1.3만 |
| 2026.10.08 | ₩48,829 | ₩49,071 | ₩48,829 | ₩49,017 | +0.38% | 1.4만 |
| 2026.10.07 | ₩49,057 | ₩49,151 | ₩48,970 | ₩49,071 | +0.03% | 1.3만 |
| 2026.10.06 | ₩49,285 | ₩49,460 | ₩49,285 | ₩49,373 | +0.18% | 1.6만 |
| 2026.10.05 | ₩49,017 | ₩49,245 | ₩48,970 | ₩49,245 | +0.47% | 1.3만 |
| 2026.10.02 | ₩48,964 | ₩49,192 | ₩48,950 | ₩48,977 | +0.03% | 3.5만 |
| 2026.10.01 | ₩48,776 | ₩48,829 | ₩48,521 | ₩48,762 | -0.03% | 2.8만 |
| 2026.09.30 | ₩48,937 | ₩48,937 | ₩48,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,768 |
| -0.35% |
| 1.4천 |
| 2026.09.29 | ₩48,950 | ₩49,138 | ₩48,737 | ₩48,856 | -0.19% | 1.6만 |
|---|
| 2026.09.28 | ₩49,151 | ₩49,151 | ₩48,863 | ₩48,990 | -0.33% | 2.7만 |
|---|
| 2026.09.25 | ₩49,272 | ₩49,299 | ₩49,063 | ₩49,281 | +0.02% | 8.9천 |
|---|
| 2026.09.24 | ₩49,071 | ₩49,151 | ₩48,990 | ₩49,071 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩49,500 | ₩49,500 | ₩49,192 | ₩49,194 | -0.62% | 3.8천 |
|---|
| 2026.09.22 | ₩49,607 | ₩49,795 | ₩49,607 | ₩49,755 | +0.30% | 2.9만 |
|---|
| 2026.09.21 | ₩49,393 | ₩49,728 | ₩49,393 | ₩49,728 | +0.68% | 9.2만 |
|---|
| 2026.09.18 | ₩49,205 | ₩49,205 | ₩49,044 | ₩49,170 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩49,218 | ₩49,308 | ₩49,218 | ₩49,308 | +0.18% | 7.2천 |
|---|
| 2026.09.16 | ₩49,151 | ₩49,500 | ₩48,756 | ₩48,848 | -0.62% | 5.4만 |
|---|
| 2026.09.15 | ₩49,151 | ₩49,170 | ₩48,943 | ₩48,966 | -0.38% | 7.6천 |
|---|
| 2026.09.14 | ₩48,990 | ₩49,272 | ₩48,990 | ₩49,163 | +0.35% | 4.5천 |
|---|
| 2026.09.11 | ₩49,487 | ₩49,500 | ₩49,409 | ₩49,409 | -0.16% | 6.4천 |
|---|
| 2026.09.10 | ₩49,232 | ₩49,272 | ₩49,098 | ₩49,151 | -0.16% | 2.1만 |
|---|
| 2026.09.09 | ₩49,768 | ₩49,768 | ₩49,513 | ₩49,546 | -0.45% | 1.1만 |
|---|
| 2026.09.08 | ₩50,050 | ₩50,050 | ₩49,808 | ₩49,822 | -0.46% | 1.2만 |
|---|
| 2026.09.04 | ₩50,077 | ₩50,077 | ₩49,943 | ₩50,036 | -0.08% | 9.1만 |
|---|
| 2026.09.03 | ₩49,842 | ₩50,010 | ₩49,768 | ₩49,967 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩49,500 | ₩49,607 | ₩49,446 | ₩49,602 | +0.21% | 2.3만 |
|---|
| 2026.09.01 | ₩49,420 | ₩49,648 | ₩49,413 | ₩49,418 | -0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩49,889 | ₩49,889 | ₩49,648 | ₩49,751 | -0.28% | 3.1만 |
|---|
| 2026.08.28 | ₩50,251 | ₩50,251 | ₩49,815 | ₩49,866 | -0.77% | 6.7천 |
|---|
| 2026.08.27 | ₩49,969 | ₩50,097 | ₩49,943 | ₩50,043 | +0.15% | 1.8만 |
|---|
| 2026.08.26 | ₩50,003 | ₩50,003 | ₩49,889 | ₩49,945 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩50,036 | ₩50,090 | ₩49,882 | ₩49,972 | -0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩49,808 | ₩49,808 | ₩49,674 | ₩49,755 | -0.11% | 2.8만 |
|---|
| 2026.08.21 | ₩49,728 | ₩49,969 | ₩49,728 | ₩49,829 | +0.20% | 5.7천 |
|---|
| 2026.08.20 | ₩49,567 | ₩49,768 | ₩49,567 | ₩49,664 | +0.19% | 1.2만 |
|---|
| 2026.08.19 | ₩49,862 | ₩50,050 | ₩49,862 | ₩49,870 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩49,634 | ₩49,808 | ₩49,634 | ₩49,678 | +0.09% | 1.5만 |
|---|
| 2026.08.17 | ₩50,023 | ₩50,171 | ₩50,010 | ₩50,018 | -0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩50,372 | ₩50,372 | ₩50,050 | ₩50,113 | -0.51% | 4.4만 |
|---|
| 2026.08.13 | ₩50,184 | ₩50,251 | ₩50,103 | ₩50,201 | +0.03% | 2.3만 |
|---|
| 2026.08.12 | ₩50,050 | ₩50,050 | ₩49,943 | ₩49,961 | -0.18% | 1.4만 |
|---|
| 2026.08.11 | ₩50,036 | ₩50,036 | ₩49,701 | ₩49,794 | -0.49% | 2.8만 |
|---|
| 2026.08.10 | ₩49,755 | ₩49,943 | ₩49,755 | ₩49,857 | +0.20% | 1.6만 |
|---|
| 2026.08.07 | ₩49,936 | ₩49,996 | ₩49,862 | ₩49,968 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩49,580 | ₩49,822 | ₩49,580 | ₩49,668 | +0.18% | 1.2만 |
|---|
| 2026.08.05 | ₩50,117 | ₩50,156 | ₩49,822 | ₩49,843 | -0.55% | 1.5만 |
|---|
| 2026.08.04 | ₩49,487 | ₩49,876 | ₩49,487 | ₩49,841 | +0.72% | 1.3만 |
|---|
| 2026.08.03 | ₩49,004 | ₩49,245 | ₩48,964 | ₩49,212 | +0.42% | 1.9만 |
|---|
| 2026.07.31 | ₩48,964 | ₩48,977 | ₩48,589 | ₩48,870 | -0.19% | 3.4만 |
|---|
| 2026.07.30 | ₩48,446 | ₩48,843 | ₩48,446 | ₩48,800 | +0.73% | 1.4만 |
|---|
| 2026.07.29 | ₩48,555 | ₩48,635 | ₩48,182 | ₩48,182 | -0.77% | 5.4천 |
|---|
| 2026.07.28 | ₩48,427 | ₩48,748 | ₩48,427 | ₩48,674 | +0.51% | 1.8만 |
|---|
| 2026.07.27 | ₩48,749 | ₩48,910 | ₩48,508 | ₩48,639 | -0.23% | 1.6만 |
|---|
| 2026.07.24 | ₩48,682 | ₩48,742 | ₩48,481 | ₩48,536 | -0.30% | 1.4만 |
|---|
| 2026.07.23 | ₩48,655 | ₩48,655 | ₩48,387 | ₩48,534 | -0.25% | 1.2만 |
|---|
| 2026.07.22 | ₩48,856 | ₩48,977 | ₩48,856 | ₩48,905 | +0.10% | 7.2천 |
|---|
| 2026.07.21 | ₩48,776 | ₩48,976 | ₩48,776 | ₩48,950 | +0.36% | 7.3천 |
|---|
| 2026.07.20 | ₩48,883 | ₩48,910 | ₩48,623 | ₩48,623 | -0.53% | 7.6천 |
|---|
| 2026.07.17 | ₩48,534 | ₩48,878 | ₩48,534 | ₩48,796 | +0.54% | 2.6만 |
|---|
| 2026.07.16 | ₩49,057 | ₩49,111 | ₩48,951 | ₩49,005 | -0.11% | 1.6만 |
|---|
| 2026.07.15 | ₩49,312 | ₩49,312 | ₩49,017 | ₩49,212 | -0.20% | 2.4만 |
|---|
| 2026.07.14 | ₩48,964 | ₩49,165 | ₩48,964 | ₩49,086 | +0.25% | 1.3만 |
|---|
| 2026.07.13 | ₩48,990 | ₩49,111 | ₩48,852 | ₩48,852 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩49,192 | ₩49,285 | ₩49,106 | ₩49,255 | +0.13% | 7.1천 |
|---|
| 2026.07.09 | ₩48,977 | ₩49,232 | ₩48,977 | ₩49,165 | +0.38% | 1.2만 |
|---|
| 2026.07.08 | ₩48,870 | ₩48,964 | ₩48,608 | ₩48,964 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩49,138 | ₩49,406 | ₩49,012 | ₩49,049 | -0.18% | 2.6만 |
|---|
| 2026.07.06 | ₩49,366 | ₩49,420 | ₩49,299 | ₩49,393 | +0.05% | 2만 |
|---|
| 2026.07.02 | ₩49,284 | ₩49,352 | ₩48,910 | ₩49,064 | -0.45% | 2만 |
|---|
| 2026.07.01 | ₩49,084 | ₩49,205 | ₩48,937 | ₩49,044 | -0.08% | 5.4만 |
|---|
| 2026.06.30 | ₩49,178 | ₩49,272 | ₩49,051 | ₩49,218 | +0.08% | 8.5천 |
|---|
| 2026.06.29 | ₩48,816 | ₩49,111 | ₩48,815 | ₩49,057 | +0.49% | 3.4만 |
|---|
| 2026.06.26 | ₩48,494 | ₩48,950 | ₩48,494 | ₩48,803 | +0.64% | 2.1만 |
|---|
| 2026.06.25 | ₩49,004 | ₩49,004 | ₩48,816 | ₩48,870 | -0.27% | 9.4천 |
|---|
| 2026.06.24 | ₩48,762 | ₩48,910 | ₩48,669 | ₩48,699 | -0.13% | 8.9천 |
|---|
| 2026.06.23 | ₩48,709 | ₩48,856 | ₩48,655 | ₩48,678 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩49,406 | ₩49,406 | ₩49,158 | ₩49,192 | -0.43% | 1.7만 |
|---|
| 2026.06.18 | ₩49,178 | ₩49,332 | ₩49,178 | ₩49,279 | +0.20% | 2.4만 |
|---|
| 2026.06.17 | ₩49,379 | ₩49,379 | ₩48,836 | ₩48,897 | -0.98% | 2만 |
|---|
| 2026.06.16 | ₩49,420 | ₩49,420 | ₩49,251 | ₩49,251 | -0.34% | 8.7천 |
|---|
| 2026.06.15 | ₩49,500 | ₩49,500 | ₩49,339 | ₩49,339 | -0.33% | 2.8만 |
|---|
| 2026.06.12 | ₩48,776 | ₩48,943 | ₩48,628 | ₩48,895 | +0.24% | 4.5만 |
|---|
| 2026.06.11 | ₩48,092 | ₩48,803 | ₩48,092 | ₩48,789 | +1.45% | 1.9만 |
|---|
| 2026.06.10 | ₩48,420 | ₩48,494 | ₩47,991 | ₩48,010 | -0.85% | 3.6만 |
|---|
| 2026.06.09 | ₩48,789 | ₩48,816 | ₩47,924 | ₩48,416 | -0.76% | 2.3만 |
|---|
| 2026.06.08 | ₩48,615 | ₩48,695 | ₩48,352 | ₩48,391 | -0.46% | 7.7만 |
|---|
| 2026.06.05 | ₩49,044 | ₩49,044 | ₩48,280 | ₩48,301 | -1.51% | 1.4만 |
|---|
| 2026.06.04 | ₩49,130 | ₩49,292 | ₩49,084 | ₩49,279 | +0.30% | 1만 |
|---|
| 2026.06.03 | ₩49,218 | ₩49,245 | ₩49,090 | ₩49,131 | -0.18% | 6천 |
|---|
| 2026.06.02 | ₩49,312 | ₩49,433 | ₩49,272 | ₩49,381 | +0.14% | 5.7천 |
|---|
| 2026.06.01 | ₩49,257 | ₩49,352 | ₩49,004 | ₩49,259 | +0.00% | 3.3만 |
|---|
| 2026.05.29 | ₩49,245 | ₩49,259 | ₩49,169 | ₩49,218 | -0.05% | 9.7천 |
|---|
| 2026.05.28 | ₩48,843 | ₩49,178 | ₩48,843 | ₩49,165 | +0.66% | 1.6만 |
|---|
| 2026.05.27 | ₩49,044 | ₩49,098 | ₩48,964 | ₩49,004 | -0.08% | 1.8만 |
|---|
| 2026.05.26 | ₩49,110 | ₩49,110 | ₩48,930 | ₩49,028 | -0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩48,682 | ₩48,736 | ₩48,534 | ₩48,614 | -0.14% | 2.1만 |
|---|
| 2026.05.21 | ₩48,306 | ₩48,548 | ₩48,155 | ₩48,548 | +0.50% | 7.3천 |
|---|
| 2026.05.20 | ₩48,011 | ₩48,379 | ₩47,911 | ₩48,379 | +0.77% | 6.2천 |
|---|
| 2026.05.19 | ₩47,985 | ₩48,073 | ₩47,783 | ₩47,864 | -0.25% | 1.3만 |
|---|
| 2026.05.18 | ₩48,266 | ₩48,266 | ₩47,985 | ₩48,154 | -0.23% | 1.6만 |
|---|
| 2026.05.15 | ₩48,400 | ₩48,400 | ₩48,092 | ₩48,119 | -0.58% | 3.1만 |
|---|
| 2026.05.14 | ₩48,548 | ₩48,836 | ₩48,548 | ₩48,749 | +0.41% | 2.1만 |
|---|
| 2026.05.13 | ₩48,306 | ₩48,642 | ₩48,306 | ₩48,593 | +0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩48,494 | ₩48,494 | ₩48,132 | ₩48,412 | -0.17% | 3.1만 |
|---|
| 2026.05.11 | ₩48,467 | ₩48,738 | ₩48,467 | ₩48,644 | +0.37% | 2.3만 |
|---|
| 2026.05.08 | ₩48,481 | ₩48,682 | ₩48,481 | ₩48,648 | +0.35% | 2.4만 |
|---|
| 2026.05.07 | ₩48,803 | ₩48,803 | ₩48,320 | ₩48,360 | -0.91% | 5.9만 |
|---|
| 2026.05.06 | ₩48,320 | ₩48,669 | ₩48,320 | ₩48,669 | +0.72% | 3.9만 |
|---|
| 2026.05.05 | ₩48,038 | ₩48,065 | ₩47,918 | ₩48,025 | -0.03% | 4.1만 |
|---|
| 2026.05.04 | ₩47,918 | ₩47,931 | ₩47,622 | ₩47,690 | -0.48% | 3.1만 |
|---|
| 2026.05.01 | ₩47,971 | ₩48,105 | ₩47,918 | ₩47,918 | -0.11% | 2.4만 |
|---|
| 2026.04.30 | ₩47,582 | ₩47,891 | ₩47,515 | ₩47,872 | +0.61% | 2.7만 |
|---|
| 2026.04.29 | ₩47,542 | ₩47,542 | ₩47,267 | ₩47,327 | -0.45% | 8.1천 |
|---|
| 2026.04.28 | ₩47,663 | ₩47,663 | ₩47,408 | ₩47,535 | -0.27% | 4.1만 |
|---|
| 2026.04.27 | ₩47,824 | ₩47,824 | ₩47,609 | ₩47,716 | -0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩47,562 | ₩47,783 | ₩47,529 | ₩47,757 | +0.41% | 2.9만 |
|---|
| 2026.04.23 | ₩47,676 | ₩47,743 | ₩47,247 | ₩47,502 | -0.37% | 3.5만 |
|---|
| 2026.04.22 | ₩47,641 | ₩47,743 | ₩47,602 | ₩47,675 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩47,757 | ₩47,824 | ₩47,409 | ₩47,409 | -0.73% | 9.7천 |
|---|
| 2026.04.20 | ₩47,797 | ₩47,904 | ₩47,757 | ₩47,850 | +0.11% | 3.6천 |
|---|
| 2026.04.17 | ₩47,904 | ₩48,038 | ₩47,877 | ₩47,918 | +0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩47,488 | ₩47,488 | ₩47,368 | ₩47,448 | -0.08% | 1.3만 |
|---|
| 2026.04.15 | ₩47,408 | ₩47,416 | ₩47,260 | ₩47,416 | +0.02% | 1.7만 |
|---|
| 2026.04.14 | ₩46,952 | ₩47,341 | ₩46,952 | ₩47,311 | +0.77% | 2.7만 |
|---|
| 2026.04.13 | ₩46,630 | ₩46,939 | ₩46,523 | ₩46,928 | +0.64% | 1.5만 |
|---|
| 2026.04.10 | ₩46,871 | ₩46,871 | ₩46,630 | ₩46,631 | -0.51% | 3.7천 |
|---|
| 2026.04.09 | ₩46,536 | ₩46,791 | ₩46,454 | ₩46,670 | +0.29% | 2.5만 |
|---|
| 2026.04.08 | ₩46,831 | ₩46,831 | ₩46,483 | ₩46,568 | -0.56% | 4.2만 |
|---|
| 2026.04.07 | ₩45,504 | ₩45,691 | ₩45,289 | ₩45,691 | +0.41% | 8.6천 |
|---|
| 2026.04.06 | ₩45,557 | ₩45,664 | ₩45,517 | ₩45,664 | +0.24% | 1.7만 |
|---|
| 2026.04.02 | ₩45,141 | ₩45,638 | ₩44,967 | ₩45,517 | +0.83% | 3.9만 |
|---|
| 2026.04.01 | ₩45,557 | ₩45,718 | ₩45,477 | ₩45,530 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩44,833 | ₩45,316 | ₩44,726 | ₩45,276 | +0.99% | 2만 |
|---|
| 2026.03.30 | ₩44,793 | ₩44,793 | ₩44,303 | ₩44,431 | -0.81% | 1.7만 |
|---|
| 2026.03.27 | ₩44,685 | ₩44,685 | ₩44,297 | ₩44,364 | -0.72% | 1.4만 |
|---|
| 2026.03.26 | ₩45,128 | ₩45,222 | ₩44,766 | ₩44,766 | -0.80% | 2.4만 |
|---|
| 2026.03.25 | ₩45,435 | ₩45,463 | ₩45,262 | ₩45,356 | -0.17% | 2.9만 |
|---|
| 2026.03.24 | ₩44,994 | ₩45,195 | ₩44,840 | ₩45,061 | +0.15% | 2.2만 |
|---|
| 2026.03.23 | ₩45,155 | ₩45,550 | ₩45,155 | ₩45,262 | +0.24% | 2.1만 |
|---|
| 2026.03.20 | ₩45,383 | ₩45,383 | ₩44,605 | ₩44,693 | -1.52% | 2.8만 |
|---|
| 2026.03.19 | ₩45,262 | ₩45,584 | ₩45,182 | ₩45,504 | +0.53% | 2.3만 |
|---|
| 2026.03.18 | ₩45,892 | ₩45,892 | ₩45,512 | ₩45,512 | -0.83% | 6.2천 |
|---|
| 2026.03.17 | ₩46,187 | ₩46,187 | ₩46,000 | ₩46,040 | -0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩45,718 | ₩45,973 | ₩45,718 | ₩45,906 | +0.41% | 1.4만 |
|---|
| 2026.03.13 | ₩45,799 | ₩45,919 | ₩45,410 | ₩45,436 | -0.79% | 2.1만 |
|---|
| 2026.03.12 | ₩46,000 | ₩46,000 | ₩45,664 | ₩45,664 | -0.73% | 1.7만 |
|---|
| 2026.03.11 | ₩46,228 | ₩46,281 | ₩46,053 | ₩46,187 | -0.09% | 5.2천 |
|---|
| 2026.03.10 | ₩46,496 | ₩46,630 | ₩46,295 | ₩46,335 | -0.35% | 7.3천 |
|---|
| 2026.03.09 | ₩45,718 | ₩46,402 | ₩45,509 | ₩46,348 | +1.38% | 3.7만 |
|---|
| 2026.03.06 | ₩46,067 | ₩46,201 | ₩45,852 | ₩46,107 | +0.09% | 8.1천 |
|---|
| 2026.03.05 | ₩46,587 | ₩46,643 | ₩46,187 | ₩46,442 | -0.31% | 1.5만 |
|---|
| 2026.03.04 | ₩46,751 | ₩46,885 | ₩46,563 | ₩46,841 | +0.19% | 1.7만 |
|---|
| 2026.03.03 | ₩46,456 | ₩46,711 | ₩46,080 | ₩46,563 | +0.23% | 3.8만 |
|---|
| 2026.03.02 | ₩46,979 | ₩47,247 | ₩46,925 | ₩47,207 | +0.49% | 3.6만 |
|---|
| 2026.02.27 | ₩47,435 | ₩47,462 | ₩47,301 | ₩47,421 | -0.03% | 2.1만 |
|---|
| 2026.02.26 | ₩47,636 | ₩47,636 | ₩47,274 | ₩47,448 | -0.39% | 4.6만 |
|---|
| 2026.02.25 | ₩47,368 | ₩47,569 | ₩47,368 | ₩47,515 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩47,193 | ₩47,327 | ₩47,098 | ₩47,287 | +0.20% | 4.9만 |
|---|
| 2026.02.23 | ₩47,341 | ₩47,341 | ₩47,019 | ₩47,126 | -0.45% | 2.1만 |
|---|
| 2026.02.20 | ₩46,979 | ₩47,314 | ₩46,979 | ₩47,309 | +0.70% | 1.8만 |
|---|
| 2026.02.19 | ₩47,059 | ₩47,086 | ₩46,952 | ₩47,057 | -0.01% | 3.1만 |
|---|
| 2026.02.18 | ₩47,073 | ₩47,260 | ₩47,032 | ₩47,086 | +0.03% | 6.3천 |
|---|
| 2026.02.17 | ₩46,831 | ₩47,113 | ₩46,778 | ₩47,059 | +0.49% | 1.4만 |
|---|
| 2026.02.13 | ₩46,925 | ₩47,126 | ₩46,885 | ₩47,032 | +0.23% | 1.6만 |
|---|
| 2026.02.12 | ₩47,408 | ₩47,408 | ₩46,885 | ₩46,898 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩47,368 | ₩47,368 | ₩47,059 | ₩47,220 | -0.31% | 8.8만 |
|---|
| 2026.02.10 | ₩47,086 | ₩47,247 | ₩47,086 | ₩47,140 | +0.11% | 2.7만 |
|---|
| 2026.02.09 | ₩46,845 | ₩47,140 | ₩46,845 | ₩47,086 | +0.52% | 3.7만 |
|---|
| 2026.02.06 | ₩46,335 | ₩46,837 | ₩46,335 | ₩46,837 | +1.08% | 1.4만 |
|---|
| 2026.02.05 | ₩46,375 | ₩46,375 | ₩46,142 | ₩46,228 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩46,684 | ₩46,684 | ₩46,324 | ₩46,483 | -0.43% | 2.1만 |
|---|
| 2026.02.03 | ₩46,751 | ₩46,751 | ₩46,315 | ₩46,536 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩46,550 | ₩46,697 | ₩46,476 | ₩46,657 | +0.23% | 4.8만 |
|---|
| 2026.01.30 | ₩46,778 | ₩46,778 | ₩46,402 | ₩46,550 | -0.49% | 2.2만 |
|---|
| 2026.01.29 | ₩46,939 | ₩46,939 | ₩46,442 | ₩46,804 | -0.29% | 5천 |
|---|
| 2026.01.28 | ₩46,818 | ₩46,843 | ₩46,670 | ₩46,768 | -0.11% | 5천 |
|---|
| 2026.01.27 | ₩46,728 | ₩46,858 | ₩46,724 | ₩46,845 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩46,643 | ₩46,657 | ₩46,576 | ₩46,617 | -0.06% | 4.1만 |
|---|
| 2026.01.23 | ₩46,415 | ₩46,469 | ₩46,348 | ₩46,469 | +0.12% | 7천 |
|---|
| 2026.01.22 | ₩46,295 | ₩46,456 | ₩46,295 | ₩46,373 | +0.17% | 1만 |
|---|
| 2026.01.21 | ₩45,919 | ₩46,303 | ₩45,919 | ₩46,197 | +0.60% | 1.2만 |
|---|
| 2026.01.20 | ₩46,040 | ₩46,107 | ₩45,825 | ₩45,848 | -0.42% | 6.5만 |
|---|
| 2026.01.16 | ₩46,550 | ₩46,590 | ₩46,375 | ₩46,415 | -0.29% | 4.4만 |
|---|
| 2026.01.15 | ₩46,603 | ₩46,603 | ₩46,375 | ₩46,375 | -0.49% | 2.9만 |
|---|
| 2026.01.14 | ₩46,335 | ₩46,389 | ₩46,241 | ₩46,389 | +0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩46,348 | ₩46,389 | ₩46,281 | ₩46,339 | -0.02% | 3.4만 |
|---|
| 2026.01.12 | ₩46,174 | ₩46,456 | ₩46,174 | ₩46,456 | +0.61% | 2.1만 |
|---|
| 2026.01.09 | ₩46,268 | ₩46,348 | ₩46,165 | ₩46,348 | +0.17% | 8.8천 |
|---|
| 2026.01.08 | ₩46,107 | ₩46,456 | ₩46,035 | ₩46,120 | +0.03% | 5.8만 |
|---|
| 2026.01.07 | ₩46,147 | ₩46,268 | ₩46,067 | ₩46,067 | -0.17% | 2만 |
|---|
| 2026.01.06 | ₩46,120 | ₩46,228 | ₩46,060 | ₩46,228 | +0.23% | 2.6만 |
|---|
| 2026.01.05 | ₩45,933 | ₩46,094 | ₩45,896 | ₩46,067 | +0.29% | 7.3만 |
|---|
| 2026.01.02 | ₩45,892 | ₩45,892 | ₩45,678 | ₩45,799 | -0.20% | 2.5만 |
|---|
| 2025.12.31 | ₩45,852 | ₩45,852 | ₩45,557 | ₩45,557 | -0.64% | 4.9만 |
|---|
| 2025.12.30 | ₩45,825 | ₩45,905 | ₩45,799 | ₩45,825 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩45,933 | ₩45,933 | ₩45,799 | ₩45,839 | -0.20% | 3.9만 |
|---|
| 2025.12.26 | ₩45,946 | ₩45,946 | ₩45,851 | ₩45,919 | -0.06% | 1.3만 |
|---|
| 2025.12.24 | ₩45,839 | ₩45,892 | ₩45,774 | ₩45,892 | +0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩45,678 | ₩45,785 | ₩45,611 | ₩45,772 | +0.21% | 3.1만 |
|---|
| 2025.12.22 | ₩46,402 | ₩46,603 | ₩46,402 | ₩46,563 | +0.35% | 2.5만 |
|---|
| 2025.12.19 | ₩46,335 | ₩46,419 | ₩46,295 | ₩46,335 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩46,268 | ₩46,348 | ₩46,147 | ₩46,201 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩46,214 | ₩46,241 | ₩45,941 | ₩45,959 | -0.55% | 7.3천 |
|---|
| 2025.12.16 | ₩46,214 | ₩46,268 | ₩46,060 | ₩46,201 | -0.03% | 8.2천 |
|---|
| 2025.12.15 | ₩46,563 | ₩46,563 | ₩46,220 | ₩46,295 | -0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩46,898 | ₩46,898 | ₩46,161 | ₩46,268 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩46,496 | ₩46,590 | ₩46,465 | ₩46,576 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩46,241 | ₩46,617 | ₩46,197 | ₩46,483 | +0.52% | 2.3만 |
|---|
| 2025.12.09 | ₩46,214 | ₩46,308 | ₩46,162 | ₩46,162 | -0.11% | 7.1천 |
|---|
| 2025.12.08 | ₩46,362 | ₩46,362 | ₩46,185 | ₩46,241 | -0.26% | 5.2천 |
|---|
| 2025.12.05 | ₩46,466 | ₩46,466 | ₩46,328 | ₩46,362 | -0.23% | 2.4천 |
|---|
| 2025.12.04 | ₩46,276 | ₩46,352 | ₩46,255 | ₩46,288 | +0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩46,228 | ₩46,348 | ₩46,185 | ₩46,307 | +0.17% | 4.8천 |
|---|
| 2025.12.02 | ₩46,127 | ₩46,166 | ₩46,094 | ₩46,166 | +0.08% | 1.2천 |
|---|
| 2025.12.01 | ₩46,187 | ₩46,241 | ₩46,120 | ₩46,161 | -0.06% | 2만 |
|---|
| 2025.11.28 | ₩46,249 | ₩46,348 | ₩46,249 | ₩46,322 | +0.16% | 1.2만 |
|---|
| 2025.11.26 | ₩46,053 | ₩46,293 | ₩46,040 | ₩46,241 | +0.41% | 4.9만 |
|---|
| 2025.11.25 | ₩45,745 | ₩45,973 | ₩45,597 | ₩45,973 | +0.50% | 1.6만 |
|---|
| 2025.11.24 | ₩45,490 | ₩45,678 | ₩45,463 | ₩45,678 | +0.41% | 3.1만 |
|---|
| 2025.11.21 | ₩45,021 | ₩45,410 | ₩45,019 | ₩45,302 | +0.63% | 6.2천 |
|---|
| 2025.11.20 | ₩45,772 | ₩45,772 | ₩44,967 | ₩44,972 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩45,410 | ₩45,517 | ₩45,195 | ₩45,356 | -0.12% | 2만 |
|---|
| 2025.11.18 | ₩45,396 | ₩45,423 | ₩45,188 | ₩45,317 | -0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩45,785 | ₩45,812 | ₩45,458 | ₩45,544 | -0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩46,053 | ₩46,053 | ₩45,705 | ₩45,839 | -0.47% | 2.3만 |
|---|
| 2025.11.13 | ₩46,295 | ₩46,295 | ₩45,813 | ₩45,866 | -0.93% | 5.8만 |
|---|
| 2025.11.12 | ₩46,429 | ₩46,429 | ₩46,322 | ₩46,362 | -0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩46,175 | ₩46,322 | ₩46,153 | ₩46,308 | +0.29% | 7.1천 |
|---|
| 2025.11.10 | ₩46,000 | ₩46,187 | ₩45,946 | ₩46,174 | +0.38% | 1.7만 |
|---|
| 2025.11.07 | ₩45,624 | ₩45,799 | ₩45,490 | ₩45,799 | +0.38% | 1.2만 |
|---|
| 2025.11.06 | ₩45,825 | ₩45,946 | ₩45,664 | ₩45,664 | -0.35% | 1.6만 |
|---|
| 2025.11.05 | ₩45,866 | ₩45,986 | ₩45,799 | ₩45,906 | +0.09% | 2.1만 |
|---|
| 2025.11.04 | ₩45,732 | ₩45,973 | ₩45,732 | ₩45,781 | +0.11% | 1.1만 |
|---|
| 2025.11.03 | ₩46,228 | ₩46,228 | ₩46,040 | ₩46,134 | -0.20% | 4.7천 |
|---|
| 2025.10.31 | ₩46,201 | ₩46,228 | ₩45,973 | ₩46,120 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩46,174 | ₩46,241 | ₩46,080 | ₩46,080 | -0.20% | 9.7천 |
|---|
| 2025.10.29 | ₩46,617 | ₩46,617 | ₩46,268 | ₩46,331 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩46,563 | ₩46,563 | ₩46,448 | ₩46,495 | -0.15% | 5.6천 |
|---|
| 2025.10.27 | ₩46,395 | ₩46,496 | ₩46,365 | ₩46,496 | +0.22% | 7.3천 |
|---|
| 2025.10.24 | ₩46,201 | ₩46,253 | ₩46,161 | ₩46,201 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩45,933 | ₩46,067 | ₩45,923 | ₩46,027 | +0.20% | 1.1만 |
|---|
| 2025.10.22 | ₩45,933 | ₩45,973 | ₩45,765 | ₩45,892 | -0.09% | 8.8천 |
|---|
| 2025.10.21 | ₩46,080 | ₩46,080 | ₩45,946 | ₩45,986 | -0.20% | 9.3천 |
|---|
| 2025.10.20 | ₩45,959 | ₩46,080 | ₩45,946 | ₩46,067 | +0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩45,651 | ₩45,745 | ₩45,517 | ₩45,722 | +0.16% | 1.1만 |
|---|
| 2025.10.16 | ₩45,879 | ₩45,879 | ₩45,611 | ₩45,691 | -0.41% | 4천 |
|---|
| 2025.10.15 | ₩45,799 | ₩45,875 | ₩45,685 | ₩45,718 | -0.18% | 8.3천 |
|---|
| 2025.10.14 | ₩45,208 | ₩45,603 | ₩45,148 | ₩45,544 | +0.74% | 8.1천 |
|---|
| 2025.10.13 | ₩45,423 | ₩45,477 | ₩45,322 | ₩45,477 | +0.12% | 9.1천 |
|---|
| 2025.10.10 | ₩45,664 | ₩45,785 | ₩44,994 | ₩44,994 | -1.47% | 3.2만 |
|---|