시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2040 ETF 과거 주가
iShares LifePath Target Date 2040 ETF · ITDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2040 ETF · ITDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,685 | ₩51,859 | ₩51,658 | ₩51,832 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,591 | ₩51,591 | ₩51,437 | ₩51,533 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,725 | ₩51,765 | ₩51,524 | ₩51,711 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,832 | ₩52,100 | ₩51,832 | ₩51,994 | +0.31% | 1만 |
| 2026.10.05 | ₩51,685 | ₩51,886 | ₩51,565 | ₩51,872 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,711 | ₩51,711 | ₩51,484 | ₩51,618 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,256 | ₩51,336 | ₩51,015 | ₩51,296 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,577 | ₩51,577 | ₩51,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,256 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,470 | ₩51,497 | ₩51,283 | ₩51,430 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,725 | ₩51,725 | ₩51,417 | ₩51,548 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,765 | ₩51,926 | ₩51,640 | ₩51,926 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,658 | ₩51,765 | ₩51,450 | ₩51,647 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,288 | ₩52,288 | ₩51,765 | ₩51,819 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,221 | ₩52,435 | ₩52,221 | ₩52,381 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,020 | ₩52,395 | ₩52,020 | ₩52,341 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,832 | ₩51,841 | ₩51,551 | ₩51,725 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,725 | ₩51,839 | ₩51,725 | ₩51,792 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,832 | ₩51,832 | ₩51,199 | ₩51,309 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,551 | ₩51,551 | ₩51,443 | ₩51,470 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,604 | ₩51,872 | ₩51,544 | ₩51,685 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,113 | ₩52,113 | ₩51,991 | ₩51,991 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,765 | ₩51,845 | ₩51,577 | ₩51,631 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,408 | ₩52,408 | ₩52,046 | ₩52,100 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,522 | ₩52,530 | ₩52,377 | ₩52,377 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,690 | ₩52,703 | ₩52,556 | ₩52,663 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,502 | ₩52,636 | ₩52,345 | ₩52,607 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,912 | ₩52,194 | ₩51,912 | ₩52,176 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,140 | ₩52,234 | ₩51,899 | ₩51,953 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,435 | ₩52,448 | ₩52,227 | ₩52,314 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,723 | ₩52,790 | ₩52,422 | ₩52,462 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,676 | ₩52,676 | ₩52,535 | ₩52,651 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,609 | ₩52,609 | ₩52,462 | ₩52,513 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,355 | ₩52,584 | ₩52,355 | ₩52,584 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,475 | ₩52,475 | ₩52,207 | ₩52,296 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,422 | ₩52,422 | ₩52,341 | ₩52,414 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,435 | ₩52,435 | ₩52,213 | ₩52,213 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,569 | ₩52,569 | ₩52,395 | ₩52,443 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,328 | ₩52,375 | ₩52,261 | ₩52,261 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,730 | ₩52,824 | ₩52,623 | ₩52,643 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,743 | ₩52,891 | ₩52,723 | ₩52,759 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,690 | ₩52,864 | ₩52,690 | ₩52,830 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,623 | ₩52,653 | ₩52,569 | ₩52,569 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,694 | ₩52,694 | ₩52,368 | ₩52,373 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,582 | ₩52,582 | ₩52,408 | ₩52,434 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,649 | ₩52,649 | ₩52,407 | ₩52,581 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,395 | ₩52,420 | ₩52,194 | ₩52,226 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,716 | ₩52,716 | ₩52,368 | ₩52,395 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,845 | ₩52,502 | ₩51,845 | ₩52,442 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,229 | ₩51,725 | ₩51,229 | ₩51,711 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,403 | ₩51,403 | ₩50,881 | ₩51,283 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩50,988 | ₩51,229 | ₩50,840 | ₩51,229 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩50,988 | ₩51,108 | ₩50,452 | ₩50,452 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,881 | ₩51,055 | ₩50,800 | ₩51,028 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,256 | ₩51,308 | ₩50,827 | ₩51,028 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,041 | ₩51,189 | ₩50,827 | ₩50,907 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,921 | ₩51,015 | ₩50,773 | ₩50,830 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,363 | ₩51,443 | ₩51,296 | ₩51,320 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,095 | ₩51,390 | ₩51,095 | ₩51,390 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,189 | ₩51,189 | ₩50,934 | ₩50,950 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩50,961 | ₩51,242 | ₩50,961 | ₩51,132 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,524 | ₩51,524 | ₩51,336 | ₩51,400 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,591 | ₩51,711 | ₩51,443 | ₩51,647 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,524 | ₩51,631 | ₩51,477 | ₩51,510 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,564 | ₩51,564 | ₩51,229 | ₩51,256 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,611 | ₩51,711 | ₩51,477 | ₩51,711 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,457 | ₩51,622 | ₩51,367 | ₩51,591 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,055 | ₩51,296 | ₩50,881 | ₩51,296 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,792 | ₩51,859 | ₩51,403 | ₩51,470 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,591 | ₩51,903 | ₩51,591 | ₩51,872 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,705 | ₩51,745 | ₩51,283 | ₩51,497 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,470 | ₩51,591 | ₩51,403 | ₩51,403 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,477 | ₩51,698 | ₩51,477 | ₩51,644 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,135 | ₩51,484 | ₩51,028 | ₩51,484 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,001 | ₩51,256 | ₩50,894 | ₩51,068 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,269 | ₩51,336 | ₩51,149 | ₩51,175 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,108 | ₩51,242 | ₩50,911 | ₩50,980 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,921 | ₩51,229 | ₩50,921 | ₩50,994 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,792 | ₩51,792 | ₩51,604 | ₩51,627 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,591 | ₩51,752 | ₩51,591 | ₩51,709 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,912 | ₩51,912 | ₩51,162 | ₩51,189 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,859 | ₩51,886 | ₩51,664 | ₩51,664 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,926 | ₩51,926 | ₩51,781 | ₩51,781 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,028 | ₩51,309 | ₩51,001 | ₩51,248 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,492 | ₩51,122 | ₩50,304 | ₩51,083 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,666 | ₩50,740 | ₩50,186 | ₩50,186 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩50,988 | ₩51,135 | ₩50,052 | ₩50,680 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,001 | ₩51,001 | ₩50,655 | ₩50,655 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,122 | ₩51,122 | ₩50,489 | ₩50,546 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,323 | ₩51,738 | ₩51,323 | ₩51,698 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,698 | ₩51,698 | ₩51,457 | ₩51,457 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,711 | ₩51,872 | ₩51,685 | ₩51,817 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,604 | ₩51,805 | ₩51,457 | ₩51,646 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,510 | ₩51,711 | ₩51,510 | ₩51,622 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,363 | ₩51,618 | ₩51,242 | ₩51,549 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,577 | ₩51,577 | ₩51,336 | ₩51,375 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,497 | ₩51,497 | ₩51,256 | ₩51,438 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,041 | ₩51,095 | ₩50,907 | ₩50,950 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,358 | ₩50,894 | ₩50,358 | ₩50,830 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,103 | ₩50,676 | ₩50,103 | ₩50,669 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,077 | ₩50,291 | ₩50,023 | ₩50,130 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,385 | ₩50,559 | ₩50,197 | ₩50,438 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,331 | ₩50,517 | ₩50,330 | ₩50,330 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,041 | ₩51,189 | ₩50,988 | ₩51,052 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,559 | ₩50,934 | ₩50,559 | ₩50,894 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,559 | ₩50,693 | ₩50,358 | ₩50,639 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,907 | ₩51,041 | ₩50,894 | ₩50,974 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,894 | ₩50,974 | ₩50,828 | ₩50,929 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,894 | ₩50,921 | ₩50,550 | ₩50,550 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,720 | ₩50,941 | ₩50,693 | ₩50,941 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,197 | ₩50,251 | ₩50,036 | ₩50,169 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,063 | ₩50,090 | ₩49,712 | ₩49,795 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,157 | ₩50,251 | ₩50,036 | ₩50,063 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,782 | ₩50,036 | ₩49,527 | ₩49,995 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,366 | ₩49,415 | ₩49,273 | ₩49,353 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,742 | ₩49,742 | ₩49,447 | ₩49,579 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,889 | ₩49,889 | ₩49,742 | ₩49,782 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,527 | ₩49,835 | ₩49,527 | ₩49,803 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,648 | ₩49,768 | ₩49,326 | ₩49,504 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,835 | ₩49,849 | ₩49,661 | ₩49,755 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,876 | ₩49,876 | ₩49,404 | ₩49,404 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,385 | ₩50,385 | ₩49,768 | ₩49,876 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩49,983 | ₩50,103 | ₩49,855 | ₩49,981 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,594 | ₩49,594 | ₩49,326 | ₩49,423 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,380 | ₩49,420 | ₩49,152 | ₩49,366 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩48,971 | ₩49,313 | ₩48,971 | ₩49,313 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,415 | ₩48,844 | ₩48,301 | ₩48,842 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,710 | ₩48,710 | ₩48,482 | ₩48,536 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,361 | ₩48,616 | ₩48,174 | ₩48,505 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,656 | ₩48,656 | ₩48,241 | ₩48,392 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,035 | ₩47,289 | ₩46,832 | ₩47,285 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,008 | ₩47,289 | ₩47,008 | ₩47,252 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,659 | ₩47,249 | ₩46,552 | ₩47,115 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,155 | ₩47,356 | ₩47,062 | ₩47,142 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,284 | ₩46,792 | ₩46,244 | ₩46,785 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,231 | ₩46,231 | ₩45,668 | ₩45,779 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩45,963 | ₩46,043 | ₩45,695 | ₩45,807 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,472 | ₩46,767 | ₩46,257 | ₩46,257 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,928 | ₩47,126 | ₩46,901 | ₩46,962 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,566 | ₩46,780 | ₩46,566 | ₩46,584 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,686 | ₩47,194 | ₩46,646 | ₩46,807 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,901 | ₩46,901 | ₩46,137 | ₩46,168 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,847 | ₩47,088 | ₩46,793 | ₩47,088 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,611 | ₩47,611 | ₩47,115 | ₩47,115 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,705 | ₩47,892 | ₩47,686 | ₩47,686 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,343 | ₩47,624 | ₩47,343 | ₩47,551 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,464 | ₩47,464 | ₩47,003 | ₩47,003 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,571 | ₩47,598 | ₩47,236 | ₩47,236 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,053 | ₩48,053 | ₩47,772 | ₩47,906 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,187 | ₩48,375 | ₩47,986 | ₩48,034 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,423 | ₩48,075 | ₩47,095 | ₩48,075 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,544 | ₩47,892 | ₩47,484 | ₩47,746 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,361 | ₩48,402 | ₩47,886 | ₩48,158 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,536 | ₩48,696 | ₩48,341 | ₩48,656 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,187 | ₩48,415 | ₩47,624 | ₩48,329 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,817 | ₩49,179 | ₩48,777 | ₩49,098 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,313 | ₩49,373 | ₩49,232 | ₩49,340 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,581 | ₩49,581 | ₩49,203 | ₩49,407 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,500 | ₩49,554 | ₩49,366 | ₩49,523 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,085 | ₩49,259 | ₩48,817 | ₩49,246 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,286 | ₩49,299 | ₩48,924 | ₩48,940 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩48,964 | ₩49,246 | ₩48,938 | ₩49,246 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,802 | ₩48,951 | ₩48,777 | ₩48,927 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,045 | ₩49,179 | ₩48,958 | ₩48,998 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,897 | ₩49,005 | ₩48,549 | ₩48,900 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,643 | ₩49,011 | ₩48,643 | ₩48,868 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,380 | ₩49,380 | ₩48,750 | ₩48,750 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,366 | ₩49,366 | ₩48,958 | ₩49,165 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,018 | ₩49,179 | ₩49,018 | ₩49,085 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,696 | ₩49,072 | ₩48,696 | ₩48,964 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,348 | ₩48,718 | ₩48,348 | ₩48,718 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,013 | ₩48,160 | ₩47,879 | ₩47,973 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,536 | ₩48,548 | ₩48,120 | ₩48,321 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,561 | ₩48,576 | ₩48,107 | ₩48,415 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,361 | ₩48,549 | ₩48,308 | ₩48,509 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,522 | ₩48,536 | ₩48,201 | ₩48,361 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,871 | ₩48,871 | ₩48,254 | ₩48,670 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,817 | ₩48,817 | ₩48,562 | ₩48,683 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,643 | ₩48,737 | ₩48,629 | ₩48,727 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,335 | ₩48,509 | ₩48,335 | ₩48,455 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,214 | ₩48,308 | ₩48,107 | ₩48,294 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,241 | ₩48,294 | ₩48,104 | ₩48,214 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,785 | ₩48,107 | ₩47,718 | ₩47,986 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,879 | ₩47,879 | ₩47,584 | ₩47,665 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,241 | ₩48,308 | ₩48,201 | ₩48,241 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,294 | ₩48,361 | ₩48,194 | ₩48,227 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,174 | ₩48,174 | ₩47,973 | ₩48,125 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,134 | ₩48,239 | ₩48,053 | ₩48,160 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,120 | ₩48,268 | ₩48,080 | ₩48,268 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,080 | ₩48,147 | ₩47,986 | ₩48,134 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,812 | ₩47,866 | ₩47,732 | ₩47,866 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,040 | ₩48,040 | ₩47,785 | ₩47,812 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,825 | ₩47,986 | ₩47,785 | ₩47,986 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,665 | ₩47,812 | ₩47,598 | ₩47,799 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,571 | ₩47,571 | ₩47,303 | ₩47,464 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,517 | ₩47,517 | ₩47,169 | ₩47,169 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,571 | ₩47,571 | ₩47,464 | ₩47,477 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,517 | ₩47,531 | ₩47,397 | ₩47,490 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,624 | ₩47,638 | ₩47,517 | ₩47,598 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,504 | ₩47,557 | ₩47,437 | ₩47,557 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,330 | ₩47,437 | ₩47,288 | ₩47,437 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩47,973 | ₩48,147 | ₩47,973 | ₩48,134 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,825 | ₩47,986 | ₩47,825 | ₩47,912 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,691 | ₩47,852 | ₩47,638 | ₩47,667 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,705 | ₩47,758 | ₩47,397 | ₩47,397 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,705 | ₩47,799 | ₩47,571 | ₩47,705 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩47,959 | ₩48,093 | ₩47,745 | ₩47,839 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,201 | ₩48,201 | ₩47,705 | ₩47,799 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩47,959 | ₩48,174 | ₩47,919 | ₩48,160 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,718 | ₩48,093 | ₩47,705 | ₩48,040 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,812 | ₩47,817 | ₩47,718 | ₩47,718 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,053 | ₩48,053 | ₩47,705 | ₩47,772 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,879 | ₩48,067 | ₩47,879 | ₩47,906 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,890 | ₩47,892 | ₩47,790 | ₩47,866 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,705 | ₩47,852 | ₩47,665 | ₩47,852 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,675 | ₩47,718 | ₩47,584 | ₩47,669 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,651 | ₩47,746 | ₩47,545 | ₩47,583 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,736 | ₩47,821 | ₩47,726 | ₩47,821 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,544 | ₩47,730 | ₩47,544 | ₩47,687 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,115 | ₩47,376 | ₩46,914 | ₩47,376 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,793 | ₩47,035 | ₩46,680 | ₩47,035 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,335 | ₩46,767 | ₩46,204 | ₩46,582 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,115 | ₩47,209 | ₩46,229 | ₩46,229 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,592 | ₩46,834 | ₩46,566 | ₩46,705 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,592 | ₩46,834 | ₩46,485 | ₩46,686 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,236 | ₩47,281 | ₩46,793 | ₩46,890 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,075 | ₩47,450 | ₩47,075 | ₩47,275 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,656 | ₩47,758 | ₩47,291 | ₩47,291 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,906 | ₩47,911 | ₩47,825 | ₩47,875 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,667 | ₩47,852 | ₩47,667 | ₩47,839 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,423 | ₩47,691 | ₩47,410 | ₩47,691 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,008 | ₩47,249 | ₩46,793 | ₩47,249 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,343 | ₩47,343 | ₩47,047 | ₩47,114 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,263 | ₩47,477 | ₩47,222 | ₩47,383 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,638 | ₩47,638 | ₩47,182 | ₩47,209 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,758 | ₩47,758 | ₩47,517 | ₩47,624 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,611 | ₩47,678 | ₩47,557 | ₩47,557 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,571 | ₩47,772 | ₩47,565 | ₩47,598 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,160 | ₩48,160 | ₩47,766 | ₩47,837 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,040 | ₩48,107 | ₩47,954 | ₩48,033 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,013 | ₩48,053 | ₩47,904 | ₩48,053 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,758 | ₩47,758 | ₩47,678 | ₩47,686 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,383 | ₩47,531 | ₩47,343 | ₩47,477 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,490 | ₩47,490 | ₩47,088 | ₩47,273 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,397 | ₩47,504 | ₩47,356 | ₩47,429 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,397 | ₩47,531 | ₩47,388 | ₩47,531 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,941 | ₩47,145 | ₩46,914 | ₩47,143 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,236 | ₩47,343 | ₩46,928 | ₩47,045 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,142 | ₩47,330 | ₩46,901 | ₩47,129 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,619 | ₩47,035 | ₩46,472 | ₩46,928 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,753 | ₩46,901 | ₩46,646 | ₩46,874 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,249 | ₩47,249 | ₩46,311 | ₩46,323 | -1.96% | 2만 |
|---|