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 | ₩51,725 | ₩51,899 | ₩51,698 | ₩51,873 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,631 | ₩51,631 | ₩51,477 | ₩51,574 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,765 | ₩51,806 | ₩51,564 | ₩51,752 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,873 | ₩52,141 | ₩51,873 | ₩52,035 | +0.31% | 1만 |
| 2026.10.05 | ₩51,725 | ₩51,926 | ₩51,606 | ₩51,913 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,752 | ₩51,752 | ₩51,524 | ₩51,658 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,296 | ₩51,376 | ₩51,055 | ₩51,336 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,618 | ₩51,618 | ₩51,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,296 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,510 | ₩51,537 | ₩51,323 | ₩51,470 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,765 | ₩51,765 | ₩51,457 | ₩51,588 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,806 | ₩51,966 | ₩51,681 | ₩51,966 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,698 | ₩51,806 | ₩51,490 | ₩51,688 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,329 | ₩52,329 | ₩51,806 | ₩51,859 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,261 | ₩52,476 | ₩52,261 | ₩52,422 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,060 | ₩52,436 | ₩52,060 | ₩52,382 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,873 | ₩51,882 | ₩51,591 | ₩51,765 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,765 | ₩51,879 | ₩51,765 | ₩51,832 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,873 | ₩51,873 | ₩51,240 | ₩51,350 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,591 | ₩51,591 | ₩51,484 | ₩51,510 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,645 | ₩51,913 | ₩51,584 | ₩51,725 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,154 | ₩52,154 | ₩52,032 | ₩52,032 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,806 | ₩51,886 | ₩51,618 | ₩51,671 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,449 | ₩52,449 | ₩52,087 | ₩52,141 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,563 | ₩52,571 | ₩52,418 | ₩52,418 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,731 | ₩52,744 | ₩52,597 | ₩52,704 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,543 | ₩52,677 | ₩52,386 | ₩52,648 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,953 | ₩52,235 | ₩51,953 | ₩52,217 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,181 | ₩52,275 | ₩51,940 | ₩51,993 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,476 | ₩52,489 | ₩52,268 | ₩52,355 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,764 | ₩52,831 | ₩52,463 | ₩52,503 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,717 | ₩52,717 | ₩52,577 | ₩52,692 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,650 | ₩52,650 | ₩52,503 | ₩52,554 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,396 | ₩52,625 | ₩52,396 | ₩52,625 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,516 | ₩52,516 | ₩52,248 | ₩52,337 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,463 | ₩52,463 | ₩52,382 | ₩52,455 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,476 | ₩52,476 | ₩52,253 | ₩52,253 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,610 | ₩52,610 | ₩52,436 | ₩52,484 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,369 | ₩52,416 | ₩52,302 | ₩52,302 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,771 | ₩52,865 | ₩52,664 | ₩52,684 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,785 | ₩52,932 | ₩52,764 | ₩52,801 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,731 | ₩52,905 | ₩52,731 | ₩52,872 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,664 | ₩52,695 | ₩52,610 | ₩52,610 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,735 | ₩52,735 | ₩52,409 | ₩52,414 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,624 | ₩52,624 | ₩52,449 | ₩52,475 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,691 | ₩52,691 | ₩52,448 | ₩52,622 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,436 | ₩52,461 | ₩52,235 | ₩52,267 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,758 | ₩52,758 | ₩52,409 | ₩52,436 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,886 | ₩52,543 | ₩51,886 | ₩52,483 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,269 | ₩51,765 | ₩51,269 | ₩51,752 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,443 | ₩51,443 | ₩50,920 | ₩51,323 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,028 | ₩51,269 | ₩50,880 | ₩51,269 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,028 | ₩51,148 | ₩50,491 | ₩50,491 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,920 | ₩51,095 | ₩50,840 | ₩51,068 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,296 | ₩51,348 | ₩50,867 | ₩51,068 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,081 | ₩51,229 | ₩50,867 | ₩50,947 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,961 | ₩51,055 | ₩50,813 | ₩50,869 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,403 | ₩51,484 | ₩51,336 | ₩51,360 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,135 | ₩51,430 | ₩51,135 | ₩51,430 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,229 | ₩51,229 | ₩50,974 | ₩50,990 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩51,001 | ₩51,283 | ₩51,001 | ₩51,173 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,564 | ₩51,564 | ₩51,376 | ₩51,441 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,631 | ₩51,752 | ₩51,484 | ₩51,688 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,564 | ₩51,671 | ₩51,517 | ₩51,551 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,604 | ₩51,604 | ₩51,269 | ₩51,296 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,651 | ₩51,752 | ₩51,517 | ₩51,752 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,497 | ₩51,662 | ₩51,407 | ₩51,631 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,095 | ₩51,336 | ₩50,920 | ₩51,336 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,832 | ₩51,899 | ₩51,443 | ₩51,510 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,631 | ₩51,944 | ₩51,631 | ₩51,913 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,745 | ₩51,785 | ₩51,323 | ₩51,537 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,510 | ₩51,631 | ₩51,443 | ₩51,443 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,517 | ₩51,738 | ₩51,517 | ₩51,685 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,175 | ₩51,524 | ₩51,068 | ₩51,524 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,041 | ₩51,296 | ₩50,934 | ₩51,108 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,309 | ₩51,376 | ₩51,189 | ₩51,215 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,148 | ₩51,283 | ₩50,951 | ₩51,020 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,961 | ₩51,269 | ₩50,961 | ₩51,034 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,832 | ₩51,832 | ₩51,645 | ₩51,667 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,631 | ₩51,792 | ₩51,631 | ₩51,749 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,953 | ₩51,953 | ₩51,202 | ₩51,229 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,899 | ₩51,926 | ₩51,705 | ₩51,705 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,966 | ₩51,966 | ₩51,822 | ₩51,822 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,068 | ₩51,350 | ₩51,041 | ₩51,288 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,532 | ₩51,162 | ₩50,344 | ₩51,123 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,706 | ₩50,780 | ₩50,226 | ₩50,226 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,028 | ₩51,175 | ₩50,092 | ₩50,719 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,041 | ₩51,041 | ₩50,695 | ₩50,695 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,162 | ₩51,162 | ₩50,529 | ₩50,585 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,363 | ₩51,779 | ₩51,363 | ₩51,738 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,738 | ₩51,738 | ₩51,497 | ₩51,497 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,752 | ₩51,913 | ₩51,725 | ₩51,858 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,645 | ₩51,846 | ₩51,497 | ₩51,686 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,551 | ₩51,752 | ₩51,551 | ₩51,662 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,403 | ₩51,658 | ₩51,283 | ₩51,590 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,618 | ₩51,618 | ₩51,376 | ₩51,415 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,537 | ₩51,537 | ₩51,296 | ₩51,478 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,081 | ₩51,135 | ₩50,947 | ₩50,990 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,397 | ₩50,934 | ₩50,397 | ₩50,869 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,143 | ₩50,715 | ₩50,143 | ₩50,709 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,116 | ₩50,330 | ₩50,062 | ₩50,169 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,424 | ₩50,599 | ₩50,236 | ₩50,478 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,371 | ₩50,557 | ₩50,369 | ₩50,369 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,081 | ₩51,229 | ₩51,028 | ₩51,092 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,599 | ₩50,974 | ₩50,599 | ₩50,934 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,599 | ₩50,733 | ₩50,397 | ₩50,679 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,947 | ₩51,081 | ₩50,934 | ₩51,014 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,934 | ₩51,014 | ₩50,868 | ₩50,969 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,934 | ₩50,961 | ₩50,589 | ₩50,589 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,759 | ₩50,981 | ₩50,733 | ₩50,981 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,236 | ₩50,290 | ₩50,076 | ₩50,208 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,102 | ₩50,129 | ₩49,751 | ₩49,834 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,196 | ₩50,290 | ₩50,076 | ₩50,102 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,821 | ₩50,076 | ₩49,566 | ₩50,034 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,405 | ₩49,453 | ₩49,311 | ₩49,392 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,781 | ₩49,781 | ₩49,485 | ₩49,618 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,928 | ₩49,928 | ₩49,781 | ₩49,821 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,566 | ₩49,874 | ₩49,566 | ₩49,842 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,687 | ₩49,807 | ₩49,365 | ₩49,543 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,874 | ₩49,888 | ₩49,700 | ₩49,794 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,915 | ₩49,915 | ₩49,443 | ₩49,443 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,424 | ₩50,424 | ₩49,807 | ₩49,915 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩50,022 | ₩50,143 | ₩49,895 | ₩50,021 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,633 | ₩49,633 | ₩49,365 | ₩49,461 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,418 | ₩49,459 | ₩49,190 | ₩49,405 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩49,009 | ₩49,351 | ₩49,009 | ₩49,351 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,453 | ₩48,882 | ₩48,339 | ₩48,881 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,748 | ₩48,748 | ₩48,520 | ₩48,574 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,399 | ₩48,654 | ₩48,211 | ₩48,543 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,694 | ₩48,694 | ₩48,279 | ₩48,430 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,072 | ₩47,326 | ₩46,869 | ₩47,322 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,045 | ₩47,326 | ₩47,045 | ₩47,289 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,696 | ₩47,286 | ₩46,589 | ₩47,152 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,192 | ₩47,393 | ₩47,098 | ₩47,179 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,321 | ₩46,829 | ₩46,280 | ₩46,822 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,267 | ₩46,267 | ₩45,704 | ₩45,815 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩45,999 | ₩46,079 | ₩45,730 | ₩45,843 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,508 | ₩46,803 | ₩46,294 | ₩46,294 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,964 | ₩47,163 | ₩46,937 | ₩46,999 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,602 | ₩46,817 | ₩46,602 | ₩46,621 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,723 | ₩47,231 | ₩46,683 | ₩46,844 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,937 | ₩46,937 | ₩46,173 | ₩46,204 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,884 | ₩47,125 | ₩46,830 | ₩47,125 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,648 | ₩47,648 | ₩47,152 | ₩47,152 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,742 | ₩47,930 | ₩47,723 | ₩47,723 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,380 | ₩47,662 | ₩47,380 | ₩47,588 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,501 | ₩47,501 | ₩47,039 | ₩47,039 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,608 | ₩47,635 | ₩47,273 | ₩47,273 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,091 | ₩48,091 | ₩47,809 | ₩47,943 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,225 | ₩48,413 | ₩48,024 | ₩48,072 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,460 | ₩48,112 | ₩47,132 | ₩48,112 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,581 | ₩47,930 | ₩47,521 | ₩47,784 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,399 | ₩48,439 | ₩47,923 | ₩48,195 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,574 | ₩48,734 | ₩48,379 | ₩48,694 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,225 | ₩48,453 | ₩47,662 | ₩48,367 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,855 | ₩49,217 | ₩48,815 | ₩49,137 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,351 | ₩49,412 | ₩49,271 | ₩49,378 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,620 | ₩49,620 | ₩49,241 | ₩49,445 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,539 | ₩49,593 | ₩49,405 | ₩49,562 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,123 | ₩49,298 | ₩48,855 | ₩49,284 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,325 | ₩49,338 | ₩48,962 | ₩48,979 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩49,003 | ₩49,284 | ₩48,976 | ₩49,284 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,840 | ₩48,989 | ₩48,815 | ₩48,965 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,083 | ₩49,217 | ₩48,996 | ₩49,036 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,936 | ₩49,043 | ₩48,587 | ₩48,938 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,681 | ₩49,050 | ₩48,681 | ₩48,906 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,418 | ₩49,418 | ₩48,788 | ₩48,788 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,405 | ₩49,405 | ₩48,996 | ₩49,204 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,056 | ₩49,217 | ₩49,056 | ₩49,123 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,734 | ₩49,110 | ₩48,734 | ₩49,003 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,386 | ₩48,756 | ₩48,386 | ₩48,756 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,051 | ₩48,198 | ₩47,916 | ₩48,010 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,574 | ₩48,586 | ₩48,158 | ₩48,359 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,599 | ₩48,614 | ₩48,144 | ₩48,453 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,399 | ₩48,587 | ₩48,346 | ₩48,547 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,560 | ₩48,574 | ₩48,238 | ₩48,399 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,909 | ₩48,909 | ₩48,292 | ₩48,708 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,855 | ₩48,855 | ₩48,600 | ₩48,721 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,681 | ₩48,775 | ₩48,667 | ₩48,765 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,372 | ₩48,547 | ₩48,372 | ₩48,493 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,252 | ₩48,346 | ₩48,144 | ₩48,332 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,279 | ₩48,332 | ₩48,142 | ₩48,252 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,823 | ₩48,144 | ₩47,756 | ₩48,024 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,916 | ₩47,916 | ₩47,621 | ₩47,702 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,279 | ₩48,346 | ₩48,238 | ₩48,279 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,332 | ₩48,399 | ₩48,232 | ₩48,265 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,211 | ₩48,211 | ₩48,010 | ₩48,163 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,171 | ₩48,277 | ₩48,091 | ₩48,198 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,158 | ₩48,305 | ₩48,118 | ₩48,305 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,118 | ₩48,185 | ₩48,024 | ₩48,171 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,849 | ₩47,903 | ₩47,769 | ₩47,903 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,077 | ₩48,077 | ₩47,823 | ₩47,849 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,863 | ₩48,024 | ₩47,823 | ₩48,024 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,702 | ₩47,849 | ₩47,635 | ₩47,836 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,608 | ₩47,608 | ₩47,340 | ₩47,501 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,554 | ₩47,554 | ₩47,206 | ₩47,206 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,608 | ₩47,608 | ₩47,501 | ₩47,514 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,554 | ₩47,568 | ₩47,434 | ₩47,528 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,662 | ₩47,675 | ₩47,554 | ₩47,635 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,541 | ₩47,595 | ₩47,474 | ₩47,595 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,367 | ₩47,474 | ₩47,325 | ₩47,474 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩48,010 | ₩48,185 | ₩48,010 | ₩48,171 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,863 | ₩48,024 | ₩47,863 | ₩47,950 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,729 | ₩47,890 | ₩47,675 | ₩47,705 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,742 | ₩47,796 | ₩47,434 | ₩47,434 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,742 | ₩47,836 | ₩47,608 | ₩47,742 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩47,997 | ₩48,131 | ₩47,782 | ₩47,876 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,238 | ₩48,238 | ₩47,742 | ₩47,836 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩47,997 | ₩48,211 | ₩47,957 | ₩48,198 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,756 | ₩48,131 | ₩47,742 | ₩48,077 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,849 | ₩47,855 | ₩47,756 | ₩47,756 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,091 | ₩48,091 | ₩47,742 | ₩47,809 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,916 | ₩48,104 | ₩47,916 | ₩47,943 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,927 | ₩47,930 | ₩47,828 | ₩47,903 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,742 | ₩47,890 | ₩47,702 | ₩47,890 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,713 | ₩47,756 | ₩47,621 | ₩47,706 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,688 | ₩47,784 | ₩47,583 | ₩47,620 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,773 | ₩47,859 | ₩47,764 | ₩47,859 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,581 | ₩47,768 | ₩47,581 | ₩47,725 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,152 | ₩47,414 | ₩46,951 | ₩47,414 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,830 | ₩47,072 | ₩46,716 | ₩47,072 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,372 | ₩46,803 | ₩46,240 | ₩46,618 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,152 | ₩47,246 | ₩46,266 | ₩46,266 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,629 | ₩46,870 | ₩46,602 | ₩46,742 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,629 | ₩46,870 | ₩46,522 | ₩46,723 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,273 | ₩47,318 | ₩46,830 | ₩46,927 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,112 | ₩47,487 | ₩47,112 | ₩47,312 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,694 | ₩47,796 | ₩47,328 | ₩47,328 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,943 | ₩47,949 | ₩47,863 | ₩47,912 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,705 | ₩47,890 | ₩47,705 | ₩47,876 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,460 | ₩47,729 | ₩47,447 | ₩47,729 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,045 | ₩47,286 | ₩46,830 | ₩47,286 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,380 | ₩47,380 | ₩47,084 | ₩47,151 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,300 | ₩47,514 | ₩47,259 | ₩47,420 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,675 | ₩47,675 | ₩47,219 | ₩47,246 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,796 | ₩47,796 | ₩47,554 | ₩47,662 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,648 | ₩47,715 | ₩47,595 | ₩47,595 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,608 | ₩47,809 | ₩47,603 | ₩47,635 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,198 | ₩48,198 | ₩47,804 | ₩47,875 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,077 | ₩48,144 | ₩47,992 | ₩48,071 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,051 | ₩48,091 | ₩47,942 | ₩48,091 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,796 | ₩47,796 | ₩47,715 | ₩47,723 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,420 | ₩47,568 | ₩47,380 | ₩47,514 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,528 | ₩47,528 | ₩47,125 | ₩47,310 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,434 | ₩47,541 | ₩47,393 | ₩47,466 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,434 | ₩47,568 | ₩47,426 | ₩47,568 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,978 | ₩47,182 | ₩46,951 | ₩47,180 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,273 | ₩47,380 | ₩46,964 | ₩47,082 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,179 | ₩47,367 | ₩46,937 | ₩47,165 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,656 | ₩47,072 | ₩46,508 | ₩46,964 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,790 | ₩46,937 | ₩46,683 | ₩46,911 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,286 | ₩47,286 | ₩46,347 | ₩46,359 | -1.96% | 2만 |
|---|