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 | ₩51,703 | ₩51,877 | ₩51,676 | ₩51,851 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,609 | ₩51,609 | ₩51,455 | ₩51,552 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,743 | ₩51,784 | ₩51,542 | ₩51,730 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,851 | ₩52,119 | ₩51,851 | ₩52,013 | +0.31% | 1만 |
| 2026.10.05 | ₩51,703 | ₩51,904 | ₩51,584 | ₩51,891 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,730 | ₩51,730 | ₩51,502 | ₩51,636 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,274 | ₩51,355 | ₩51,033 | ₩51,314 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,596 | ₩51,596 | ₩51,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,274 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,489 | ₩51,515 | ₩51,301 | ₩51,448 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,743 | ₩51,743 | ₩51,435 | ₩51,566 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,784 | ₩51,944 | ₩51,659 | ₩51,944 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,676 | ₩51,784 | ₩51,468 | ₩51,666 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,306 | ₩52,306 | ₩51,784 | ₩51,837 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,239 | ₩52,454 | ₩52,239 | ₩52,400 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,038 | ₩52,414 | ₩52,038 | ₩52,360 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,851 | ₩51,860 | ₩51,569 | ₩51,743 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,743 | ₩51,857 | ₩51,743 | ₩51,810 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,851 | ₩51,851 | ₩51,218 | ₩51,328 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,569 | ₩51,569 | ₩51,462 | ₩51,489 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,623 | ₩51,891 | ₩51,562 | ₩51,703 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,132 | ₩52,132 | ₩52,010 | ₩52,010 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,784 | ₩51,864 | ₩51,596 | ₩51,649 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,427 | ₩52,427 | ₩52,065 | ₩52,119 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,541 | ₩52,549 | ₩52,396 | ₩52,396 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,708 | ₩52,722 | ₩52,574 | ₩52,682 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,521 | ₩52,655 | ₩52,364 | ₩52,625 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,931 | ₩52,212 | ₩51,931 | ₩52,195 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,159 | ₩52,253 | ₩51,918 | ₩51,971 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,454 | ₩52,467 | ₩52,246 | ₩52,333 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,742 | ₩52,809 | ₩52,440 | ₩52,481 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,695 | ₩52,695 | ₩52,554 | ₩52,670 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,628 | ₩52,628 | ₩52,481 | ₩52,532 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,373 | ₩52,603 | ₩52,373 | ₩52,603 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,494 | ₩52,494 | ₩52,226 | ₩52,314 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,440 | ₩52,440 | ₩52,360 | ₩52,432 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,454 | ₩52,454 | ₩52,231 | ₩52,231 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,588 | ₩52,588 | ₩52,414 | ₩52,462 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,347 | ₩52,393 | ₩52,280 | ₩52,280 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,749 | ₩52,843 | ₩52,641 | ₩52,662 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,762 | ₩52,910 | ₩52,742 | ₩52,778 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,708 | ₩52,883 | ₩52,708 | ₩52,849 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,641 | ₩52,672 | ₩52,588 | ₩52,588 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,712 | ₩52,712 | ₩52,387 | ₩52,392 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,601 | ₩52,601 | ₩52,427 | ₩52,452 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,668 | ₩52,668 | ₩52,426 | ₩52,600 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,414 | ₩52,439 | ₩52,212 | ₩52,245 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,735 | ₩52,735 | ₩52,387 | ₩52,414 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,864 | ₩52,521 | ₩51,864 | ₩52,460 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,247 | ₩51,743 | ₩51,247 | ₩51,730 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,422 | ₩51,422 | ₩50,899 | ₩51,301 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,006 | ₩51,247 | ₩50,859 | ₩51,247 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,006 | ₩51,127 | ₩50,470 | ₩50,470 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,899 | ₩51,073 | ₩50,818 | ₩51,046 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,274 | ₩51,326 | ₩50,845 | ₩51,046 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,060 | ₩51,207 | ₩50,845 | ₩50,926 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,939 | ₩51,033 | ₩50,792 | ₩50,848 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,381 | ₩51,462 | ₩51,314 | ₩51,338 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,113 | ₩51,408 | ₩51,113 | ₩51,408 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,207 | ₩51,207 | ₩50,952 | ₩50,968 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩50,979 | ₩51,261 | ₩50,979 | ₩51,151 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,542 | ₩51,542 | ₩51,355 | ₩51,419 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,609 | ₩51,730 | ₩51,462 | ₩51,666 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,542 | ₩51,649 | ₩51,495 | ₩51,529 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,582 | ₩51,582 | ₩51,247 | ₩51,274 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,629 | ₩51,730 | ₩51,495 | ₩51,730 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,475 | ₩51,640 | ₩51,385 | ₩51,609 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,073 | ₩51,314 | ₩50,899 | ₩51,314 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,810 | ₩51,877 | ₩51,422 | ₩51,489 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,609 | ₩51,922 | ₩51,609 | ₩51,891 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,723 | ₩51,763 | ₩51,301 | ₩51,515 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,489 | ₩51,609 | ₩51,422 | ₩51,422 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,495 | ₩51,716 | ₩51,495 | ₩51,663 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,153 | ₩51,502 | ₩51,046 | ₩51,502 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,019 | ₩51,274 | ₩50,912 | ₩51,086 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,288 | ₩51,355 | ₩51,167 | ₩51,194 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,127 | ₩51,261 | ₩50,930 | ₩50,998 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,939 | ₩51,247 | ₩50,939 | ₩51,013 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,810 | ₩51,810 | ₩51,623 | ₩51,645 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,609 | ₩51,770 | ₩51,609 | ₩51,727 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,931 | ₩51,931 | ₩51,180 | ₩51,207 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,877 | ₩51,904 | ₩51,683 | ₩51,683 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,944 | ₩51,944 | ₩51,800 | ₩51,800 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,046 | ₩51,328 | ₩51,019 | ₩51,266 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,510 | ₩51,140 | ₩50,322 | ₩51,101 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,684 | ₩50,758 | ₩50,204 | ₩50,204 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,006 | ₩51,153 | ₩50,070 | ₩50,698 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,019 | ₩51,019 | ₩50,674 | ₩50,674 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,140 | ₩51,140 | ₩50,507 | ₩50,564 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,341 | ₩51,757 | ₩51,341 | ₩51,716 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,716 | ₩51,716 | ₩51,475 | ₩51,475 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,730 | ₩51,891 | ₩51,703 | ₩51,836 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,623 | ₩51,824 | ₩51,475 | ₩51,664 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,529 | ₩51,730 | ₩51,529 | ₩51,640 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,381 | ₩51,636 | ₩51,261 | ₩51,568 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,596 | ₩51,596 | ₩51,355 | ₩51,393 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,515 | ₩51,515 | ₩51,274 | ₩51,456 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,060 | ₩51,113 | ₩50,926 | ₩50,968 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,376 | ₩50,912 | ₩50,376 | ₩50,848 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,121 | ₩50,694 | ₩50,121 | ₩50,687 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,094 | ₩50,309 | ₩50,041 | ₩50,148 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,403 | ₩50,577 | ₩50,215 | ₩50,456 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,349 | ₩50,536 | ₩50,348 | ₩50,348 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,060 | ₩51,207 | ₩51,006 | ₩51,070 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,577 | ₩50,952 | ₩50,577 | ₩50,912 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,577 | ₩50,711 | ₩50,376 | ₩50,657 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,926 | ₩51,060 | ₩50,912 | ₩50,993 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,912 | ₩50,993 | ₩50,847 | ₩50,947 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,912 | ₩50,939 | ₩50,568 | ₩50,568 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,738 | ₩50,959 | ₩50,711 | ₩50,959 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,215 | ₩50,269 | ₩50,054 | ₩50,187 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,081 | ₩50,108 | ₩49,730 | ₩49,813 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,175 | ₩50,269 | ₩50,054 | ₩50,081 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,800 | ₩50,054 | ₩49,545 | ₩50,013 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,384 | ₩49,432 | ₩49,290 | ₩49,371 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,759 | ₩49,759 | ₩49,464 | ₩49,597 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,907 | ₩49,907 | ₩49,759 | ₩49,800 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,545 | ₩49,853 | ₩49,545 | ₩49,821 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,666 | ₩49,786 | ₩49,344 | ₩49,522 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,853 | ₩49,867 | ₩49,679 | ₩49,773 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,893 | ₩49,893 | ₩49,422 | ₩49,422 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,403 | ₩50,403 | ₩49,786 | ₩49,893 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩50,001 | ₩50,121 | ₩49,873 | ₩49,999 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,612 | ₩49,612 | ₩49,344 | ₩49,440 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,397 | ₩49,438 | ₩49,170 | ₩49,384 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩48,989 | ₩49,330 | ₩48,989 | ₩49,330 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,432 | ₩48,861 | ₩48,318 | ₩48,860 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,727 | ₩48,727 | ₩48,499 | ₩48,553 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,379 | ₩48,633 | ₩48,191 | ₩48,522 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,674 | ₩48,674 | ₩48,258 | ₩48,409 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,052 | ₩47,306 | ₩46,849 | ₩47,302 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,025 | ₩47,306 | ₩47,025 | ₩47,269 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,676 | ₩47,266 | ₩46,569 | ₩47,132 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,172 | ₩47,373 | ₩47,078 | ₩47,159 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,301 | ₩46,809 | ₩46,261 | ₩46,802 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,247 | ₩46,247 | ₩45,684 | ₩45,795 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩45,979 | ₩46,060 | ₩45,711 | ₩45,824 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,489 | ₩46,783 | ₩46,274 | ₩46,274 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,944 | ₩47,143 | ₩46,918 | ₩46,979 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,582 | ₩46,797 | ₩46,582 | ₩46,601 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,703 | ₩47,211 | ₩46,663 | ₩46,824 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,918 | ₩46,918 | ₩46,153 | ₩46,184 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,864 | ₩47,105 | ₩46,810 | ₩47,105 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,628 | ₩47,628 | ₩47,132 | ₩47,132 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,722 | ₩47,909 | ₩47,703 | ₩47,703 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,360 | ₩47,641 | ₩47,360 | ₩47,568 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,481 | ₩47,481 | ₩47,019 | ₩47,019 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,588 | ₩47,615 | ₩47,253 | ₩47,253 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,070 | ₩48,070 | ₩47,789 | ₩47,923 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,204 | ₩48,392 | ₩48,003 | ₩48,052 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,440 | ₩48,092 | ₩47,112 | ₩48,092 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,561 | ₩47,909 | ₩47,501 | ₩47,763 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,379 | ₩48,419 | ₩47,903 | ₩48,175 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,553 | ₩48,714 | ₩48,359 | ₩48,674 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,204 | ₩48,432 | ₩47,641 | ₩48,346 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,834 | ₩49,196 | ₩48,794 | ₩49,116 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,330 | ₩49,391 | ₩49,250 | ₩49,357 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,599 | ₩49,599 | ₩49,220 | ₩49,424 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,518 | ₩49,572 | ₩49,384 | ₩49,541 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,103 | ₩49,277 | ₩48,834 | ₩49,263 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,304 | ₩49,317 | ₩48,942 | ₩48,958 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩48,982 | ₩49,263 | ₩48,955 | ₩49,263 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,820 | ₩48,968 | ₩48,794 | ₩48,944 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,062 | ₩49,196 | ₩48,975 | ₩49,015 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,915 | ₩49,022 | ₩48,566 | ₩48,918 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,660 | ₩49,029 | ₩48,660 | ₩48,885 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,397 | ₩49,397 | ₩48,767 | ₩48,767 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,384 | ₩49,384 | ₩48,975 | ₩49,183 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,035 | ₩49,196 | ₩49,035 | ₩49,103 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,714 | ₩49,089 | ₩48,714 | ₩48,982 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,365 | ₩48,735 | ₩48,365 | ₩48,735 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,030 | ₩48,178 | ₩47,896 | ₩47,990 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,553 | ₩48,565 | ₩48,137 | ₩48,338 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,578 | ₩48,593 | ₩48,124 | ₩48,432 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,379 | ₩48,566 | ₩48,325 | ₩48,526 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,540 | ₩48,553 | ₩48,218 | ₩48,379 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,888 | ₩48,888 | ₩48,271 | ₩48,687 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,834 | ₩48,834 | ₩48,580 | ₩48,700 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,660 | ₩48,754 | ₩48,647 | ₩48,745 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,352 | ₩48,526 | ₩48,352 | ₩48,472 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,231 | ₩48,325 | ₩48,124 | ₩48,312 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,258 | ₩48,312 | ₩48,121 | ₩48,231 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,802 | ₩48,124 | ₩47,735 | ₩48,003 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,896 | ₩47,896 | ₩47,601 | ₩47,682 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,258 | ₩48,325 | ₩48,218 | ₩48,258 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,312 | ₩48,379 | ₩48,211 | ₩48,245 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,191 | ₩48,191 | ₩47,990 | ₩48,143 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,151 | ₩48,257 | ₩48,070 | ₩48,178 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,137 | ₩48,285 | ₩48,097 | ₩48,285 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,097 | ₩48,164 | ₩48,003 | ₩48,151 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,829 | ₩47,883 | ₩47,749 | ₩47,883 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,057 | ₩48,057 | ₩47,802 | ₩47,829 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,842 | ₩48,003 | ₩47,802 | ₩48,003 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,682 | ₩47,829 | ₩47,615 | ₩47,816 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,588 | ₩47,588 | ₩47,320 | ₩47,481 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,534 | ₩47,534 | ₩47,186 | ₩47,186 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,588 | ₩47,588 | ₩47,481 | ₩47,494 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,534 | ₩47,548 | ₩47,413 | ₩47,507 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,641 | ₩47,655 | ₩47,534 | ₩47,615 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,521 | ₩47,574 | ₩47,454 | ₩47,574 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,346 | ₩47,454 | ₩47,305 | ₩47,454 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩47,990 | ₩48,164 | ₩47,990 | ₩48,151 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,842 | ₩48,003 | ₩47,842 | ₩47,930 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,708 | ₩47,869 | ₩47,655 | ₩47,684 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,722 | ₩47,775 | ₩47,413 | ₩47,413 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,722 | ₩47,816 | ₩47,588 | ₩47,722 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩47,976 | ₩48,111 | ₩47,762 | ₩47,856 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,218 | ₩48,218 | ₩47,722 | ₩47,816 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩47,976 | ₩48,191 | ₩47,936 | ₩48,178 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,735 | ₩48,111 | ₩47,722 | ₩48,057 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,829 | ₩47,834 | ₩47,735 | ₩47,735 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,070 | ₩48,070 | ₩47,722 | ₩47,789 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,896 | ₩48,084 | ₩47,896 | ₩47,923 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,907 | ₩47,909 | ₩47,808 | ₩47,883 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,722 | ₩47,869 | ₩47,682 | ₩47,869 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,692 | ₩47,735 | ₩47,601 | ₩47,686 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,668 | ₩47,763 | ₩47,562 | ₩47,600 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,753 | ₩47,838 | ₩47,743 | ₩47,838 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,561 | ₩47,747 | ₩47,561 | ₩47,704 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,132 | ₩47,393 | ₩46,931 | ₩47,393 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,810 | ₩47,052 | ₩46,696 | ₩47,052 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,352 | ₩46,783 | ₩46,220 | ₩46,598 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,132 | ₩47,226 | ₩46,246 | ₩46,246 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,609 | ₩46,850 | ₩46,582 | ₩46,722 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,609 | ₩46,850 | ₩46,502 | ₩46,703 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,253 | ₩47,298 | ₩46,810 | ₩46,907 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,092 | ₩47,467 | ₩47,092 | ₩47,291 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,674 | ₩47,775 | ₩47,308 | ₩47,308 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,923 | ₩47,928 | ₩47,842 | ₩47,892 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,684 | ₩47,869 | ₩47,684 | ₩47,856 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,440 | ₩47,708 | ₩47,427 | ₩47,708 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,025 | ₩47,266 | ₩46,810 | ₩47,266 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,360 | ₩47,360 | ₩47,064 | ₩47,131 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,279 | ₩47,494 | ₩47,239 | ₩47,400 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,655 | ₩47,655 | ₩47,199 | ₩47,226 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,775 | ₩47,775 | ₩47,534 | ₩47,641 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,628 | ₩47,695 | ₩47,574 | ₩47,574 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,588 | ₩47,789 | ₩47,582 | ₩47,615 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,178 | ₩48,178 | ₩47,783 | ₩47,855 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,057 | ₩48,124 | ₩47,971 | ₩48,050 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,030 | ₩48,070 | ₩47,922 | ₩48,070 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,775 | ₩47,775 | ₩47,695 | ₩47,703 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,400 | ₩47,548 | ₩47,360 | ₩47,494 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,507 | ₩47,507 | ₩47,105 | ₩47,290 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,413 | ₩47,521 | ₩47,373 | ₩47,446 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,413 | ₩47,548 | ₩47,405 | ₩47,548 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,958 | ₩47,161 | ₩46,931 | ₩47,160 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,253 | ₩47,360 | ₩46,944 | ₩47,062 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,159 | ₩47,346 | ₩46,918 | ₩47,145 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,636 | ₩47,052 | ₩46,489 | ₩46,944 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,770 | ₩46,918 | ₩46,663 | ₩46,891 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,266 | ₩47,266 | ₩46,328 | ₩46,340 | -1.96% | 2만 |
|---|