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 | ₩51,730 | ₩51,905 | ₩51,704 | ₩51,878 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,637 | ₩51,637 | ₩51,482 | ₩51,579 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,771 | ₩51,811 | ₩51,570 | ₩51,757 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,878 | ₩52,146 | ₩51,878 | ₩52,040 | +0.31% | 1만 |
| 2026.10.05 | ₩51,730 | ₩51,932 | ₩51,611 | ₩51,918 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,757 | ₩51,757 | ₩51,529 | ₩51,663 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,301 | ₩51,382 | ₩51,060 | ₩51,342 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,623 | ₩51,623 | ₩51,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,301 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,516 | ₩51,543 | ₩51,328 | ₩51,476 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,771 | ₩51,771 | ₩51,462 | ₩51,594 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,811 | ₩51,972 | ₩51,686 | ₩51,972 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,704 | ₩51,811 | ₩51,496 | ₩51,693 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,334 | ₩52,334 | ₩51,811 | ₩51,865 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,267 | ₩52,482 | ₩52,267 | ₩52,428 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,066 | ₩52,441 | ₩52,066 | ₩52,388 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,878 | ₩51,887 | ₩51,596 | ₩51,771 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,771 | ₩51,885 | ₩51,771 | ₩51,838 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,878 | ₩51,878 | ₩51,245 | ₩51,355 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,596 | ₩51,596 | ₩51,489 | ₩51,516 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,650 | ₩51,918 | ₩51,590 | ₩51,730 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,160 | ₩52,160 | ₩52,038 | ₩52,038 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,811 | ₩51,891 | ₩51,623 | ₩51,677 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,455 | ₩52,455 | ₩52,093 | ₩52,146 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,569 | ₩52,577 | ₩52,424 | ₩52,424 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,736 | ₩52,750 | ₩52,602 | ₩52,710 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,549 | ₩52,683 | ₩52,392 | ₩52,653 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,958 | ₩52,240 | ₩51,958 | ₩52,223 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,186 | ₩52,280 | ₩51,945 | ₩51,999 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,482 | ₩52,495 | ₩52,274 | ₩52,361 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,770 | ₩52,837 | ₩52,468 | ₩52,508 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,723 | ₩52,723 | ₩52,582 | ₩52,697 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,656 | ₩52,656 | ₩52,508 | ₩52,559 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,401 | ₩52,630 | ₩52,401 | ₩52,630 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,522 | ₩52,522 | ₩52,254 | ₩52,342 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,468 | ₩52,468 | ₩52,388 | ₩52,460 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,482 | ₩52,482 | ₩52,259 | ₩52,259 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,616 | ₩52,616 | ₩52,441 | ₩52,490 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,374 | ₩52,421 | ₩52,307 | ₩52,307 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,777 | ₩52,870 | ₩52,669 | ₩52,689 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,790 | ₩52,938 | ₩52,770 | ₩52,806 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,736 | ₩52,911 | ₩52,736 | ₩52,877 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,669 | ₩52,700 | ₩52,616 | ₩52,616 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,740 | ₩52,740 | ₩52,414 | ₩52,420 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,629 | ₩52,629 | ₩52,455 | ₩52,480 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,696 | ₩52,696 | ₩52,453 | ₩52,628 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,441 | ₩52,467 | ₩52,240 | ₩52,272 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,763 | ₩52,763 | ₩52,414 | ₩52,441 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,891 | ₩52,549 | ₩51,891 | ₩52,488 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,274 | ₩51,771 | ₩51,274 | ₩51,757 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,449 | ₩51,449 | ₩50,926 | ₩51,328 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,033 | ₩51,274 | ₩50,886 | ₩51,274 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,033 | ₩51,154 | ₩50,497 | ₩50,497 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,926 | ₩51,100 | ₩50,845 | ₩51,073 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,301 | ₩51,354 | ₩50,872 | ₩51,073 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,087 | ₩51,234 | ₩50,872 | ₩50,953 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,966 | ₩51,060 | ₩50,818 | ₩50,875 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,409 | ₩51,489 | ₩51,342 | ₩51,366 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,140 | ₩51,435 | ₩51,140 | ₩51,435 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,234 | ₩51,234 | ₩50,979 | ₩50,995 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩51,006 | ₩51,288 | ₩51,006 | ₩51,178 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,570 | ₩51,570 | ₩51,382 | ₩51,446 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,637 | ₩51,757 | ₩51,489 | ₩51,693 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,570 | ₩51,677 | ₩51,523 | ₩51,556 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,610 | ₩51,610 | ₩51,274 | ₩51,301 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,657 | ₩51,757 | ₩51,523 | ₩51,757 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,502 | ₩51,667 | ₩51,413 | ₩51,637 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,100 | ₩51,342 | ₩50,926 | ₩51,342 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,838 | ₩51,905 | ₩51,449 | ₩51,516 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,637 | ₩51,949 | ₩51,637 | ₩51,918 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,751 | ₩51,791 | ₩51,328 | ₩51,543 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,516 | ₩51,637 | ₩51,449 | ₩51,449 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,523 | ₩51,744 | ₩51,523 | ₩51,690 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,181 | ₩51,529 | ₩51,073 | ₩51,529 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,046 | ₩51,301 | ₩50,939 | ₩51,114 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,315 | ₩51,382 | ₩51,194 | ₩51,221 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,154 | ₩51,288 | ₩50,957 | ₩51,025 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,966 | ₩51,274 | ₩50,966 | ₩51,040 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,838 | ₩51,838 | ₩51,650 | ₩51,673 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,637 | ₩51,798 | ₩51,637 | ₩51,755 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,958 | ₩51,958 | ₩51,207 | ₩51,234 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,905 | ₩51,932 | ₩51,710 | ₩51,710 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,972 | ₩51,972 | ₩51,827 | ₩51,827 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,073 | ₩51,355 | ₩51,046 | ₩51,293 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,537 | ₩51,167 | ₩50,349 | ₩51,128 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,711 | ₩50,785 | ₩50,231 | ₩50,231 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,033 | ₩51,181 | ₩50,097 | ₩50,725 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,046 | ₩51,046 | ₩50,700 | ₩50,700 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,167 | ₩51,167 | ₩50,534 | ₩50,590 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,368 | ₩51,784 | ₩51,368 | ₩51,744 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,744 | ₩51,744 | ₩51,502 | ₩51,502 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,757 | ₩51,918 | ₩51,730 | ₩51,863 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,650 | ₩51,851 | ₩51,502 | ₩51,692 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,556 | ₩51,757 | ₩51,556 | ₩51,667 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,409 | ₩51,663 | ₩51,288 | ₩51,595 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,623 | ₩51,623 | ₩51,382 | ₩51,421 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,543 | ₩51,543 | ₩51,301 | ₩51,484 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,087 | ₩51,140 | ₩50,953 | ₩50,995 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,403 | ₩50,939 | ₩50,403 | ₩50,875 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,148 | ₩50,721 | ₩50,148 | ₩50,714 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,121 | ₩50,336 | ₩50,067 | ₩50,175 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,429 | ₩50,604 | ₩50,242 | ₩50,483 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,376 | ₩50,562 | ₩50,375 | ₩50,375 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,087 | ₩51,234 | ₩51,033 | ₩51,097 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,604 | ₩50,979 | ₩50,604 | ₩50,939 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,604 | ₩50,738 | ₩50,403 | ₩50,684 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,953 | ₩51,087 | ₩50,939 | ₩51,020 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,939 | ₩51,020 | ₩50,873 | ₩50,974 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,939 | ₩50,966 | ₩50,594 | ₩50,594 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,765 | ₩50,986 | ₩50,738 | ₩50,986 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,242 | ₩50,295 | ₩50,081 | ₩50,214 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,108 | ₩50,134 | ₩49,756 | ₩49,839 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,201 | ₩50,295 | ₩50,081 | ₩50,108 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,826 | ₩50,081 | ₩49,571 | ₩50,039 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,410 | ₩49,458 | ₩49,316 | ₩49,397 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,786 | ₩49,786 | ₩49,491 | ₩49,623 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,933 | ₩49,933 | ₩49,786 | ₩49,826 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,571 | ₩49,880 | ₩49,571 | ₩49,847 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,692 | ₩49,813 | ₩49,370 | ₩49,548 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,880 | ₩49,893 | ₩49,705 | ₩49,799 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,920 | ₩49,920 | ₩49,448 | ₩49,448 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,429 | ₩50,429 | ₩49,813 | ₩49,920 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩50,027 | ₩50,148 | ₩49,900 | ₩50,026 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,638 | ₩49,638 | ₩49,370 | ₩49,467 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,424 | ₩49,464 | ₩49,196 | ₩49,410 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩49,015 | ₩49,357 | ₩49,015 | ₩49,357 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,458 | ₩48,887 | ₩48,344 | ₩48,886 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,753 | ₩48,753 | ₩48,525 | ₩48,579 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,404 | ₩48,659 | ₩48,217 | ₩48,548 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,699 | ₩48,699 | ₩48,284 | ₩48,435 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,076 | ₩47,331 | ₩46,874 | ₩47,327 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,050 | ₩47,331 | ₩47,050 | ₩47,294 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,701 | ₩47,291 | ₩46,594 | ₩47,157 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,197 | ₩47,398 | ₩47,103 | ₩47,184 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,325 | ₩46,834 | ₩46,285 | ₩46,827 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,272 | ₩46,272 | ₩45,708 | ₩45,820 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩46,004 | ₩46,084 | ₩45,735 | ₩45,848 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,513 | ₩46,808 | ₩46,299 | ₩46,299 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,969 | ₩47,168 | ₩46,942 | ₩47,004 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,607 | ₩46,822 | ₩46,607 | ₩46,626 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,728 | ₩47,236 | ₩46,688 | ₩46,848 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,942 | ₩46,942 | ₩46,178 | ₩46,209 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,889 | ₩47,130 | ₩46,835 | ₩47,130 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,653 | ₩47,653 | ₩47,157 | ₩47,157 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,747 | ₩47,935 | ₩47,728 | ₩47,728 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,385 | ₩47,667 | ₩47,385 | ₩47,593 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,506 | ₩47,506 | ₩47,044 | ₩47,044 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,613 | ₩47,640 | ₩47,278 | ₩47,278 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,096 | ₩48,096 | ₩47,814 | ₩47,948 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,230 | ₩48,418 | ₩48,029 | ₩48,077 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,465 | ₩48,117 | ₩47,137 | ₩48,117 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,586 | ₩47,935 | ₩47,526 | ₩47,789 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,404 | ₩48,445 | ₩47,928 | ₩48,200 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,579 | ₩48,740 | ₩48,384 | ₩48,699 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,230 | ₩48,458 | ₩47,667 | ₩48,372 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,860 | ₩49,222 | ₩48,820 | ₩49,142 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,357 | ₩49,417 | ₩49,276 | ₩49,383 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,625 | ₩49,625 | ₩49,247 | ₩49,450 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,544 | ₩49,598 | ₩49,410 | ₩49,567 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,129 | ₩49,303 | ₩48,860 | ₩49,289 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,330 | ₩49,343 | ₩48,968 | ₩48,984 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩49,008 | ₩49,289 | ₩48,981 | ₩49,289 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,846 | ₩48,994 | ₩48,820 | ₩48,970 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,088 | ₩49,222 | ₩49,001 | ₩49,041 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,941 | ₩49,048 | ₩48,592 | ₩48,943 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,686 | ₩49,055 | ₩48,686 | ₩48,911 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,424 | ₩49,424 | ₩48,793 | ₩48,793 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,410 | ₩49,410 | ₩49,001 | ₩49,209 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,061 | ₩49,222 | ₩49,061 | ₩49,129 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,740 | ₩49,115 | ₩48,740 | ₩49,008 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,391 | ₩48,761 | ₩48,391 | ₩48,761 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,056 | ₩48,203 | ₩47,921 | ₩48,015 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,579 | ₩48,591 | ₩48,163 | ₩48,364 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,604 | ₩48,619 | ₩48,149 | ₩48,458 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,404 | ₩48,592 | ₩48,351 | ₩48,552 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,565 | ₩48,579 | ₩48,243 | ₩48,404 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,914 | ₩48,914 | ₩48,297 | ₩48,713 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,860 | ₩48,860 | ₩48,605 | ₩48,726 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,686 | ₩48,780 | ₩48,673 | ₩48,770 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,377 | ₩48,552 | ₩48,377 | ₩48,498 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,257 | ₩48,351 | ₩48,149 | ₩48,337 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,284 | ₩48,337 | ₩48,147 | ₩48,257 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,828 | ₩48,149 | ₩47,760 | ₩48,029 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,921 | ₩47,921 | ₩47,626 | ₩47,707 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,284 | ₩48,351 | ₩48,243 | ₩48,284 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,337 | ₩48,404 | ₩48,237 | ₩48,270 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,217 | ₩48,217 | ₩48,015 | ₩48,168 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,176 | ₩48,282 | ₩48,096 | ₩48,203 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,163 | ₩48,310 | ₩48,123 | ₩48,310 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,123 | ₩48,190 | ₩48,029 | ₩48,176 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,854 | ₩47,908 | ₩47,774 | ₩47,908 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,082 | ₩48,082 | ₩47,828 | ₩47,854 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,868 | ₩48,029 | ₩47,828 | ₩48,029 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,707 | ₩47,854 | ₩47,640 | ₩47,841 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,613 | ₩47,613 | ₩47,345 | ₩47,506 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,559 | ₩47,559 | ₩47,211 | ₩47,211 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,613 | ₩47,613 | ₩47,506 | ₩47,519 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,559 | ₩47,573 | ₩47,439 | ₩47,532 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,667 | ₩47,680 | ₩47,559 | ₩47,640 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,546 | ₩47,600 | ₩47,479 | ₩47,600 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,372 | ₩47,479 | ₩47,330 | ₩47,479 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩48,015 | ₩48,190 | ₩48,015 | ₩48,176 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,868 | ₩48,029 | ₩47,868 | ₩47,955 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,734 | ₩47,895 | ₩47,680 | ₩47,710 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,747 | ₩47,801 | ₩47,439 | ₩47,439 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,747 | ₩47,841 | ₩47,613 | ₩47,747 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩48,002 | ₩48,136 | ₩47,787 | ₩47,881 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,243 | ₩48,243 | ₩47,747 | ₩47,841 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩48,002 | ₩48,217 | ₩47,962 | ₩48,203 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,760 | ₩48,136 | ₩47,747 | ₩48,082 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,854 | ₩47,860 | ₩47,760 | ₩47,760 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,096 | ₩48,096 | ₩47,747 | ₩47,814 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,921 | ₩48,109 | ₩47,921 | ₩47,948 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,932 | ₩47,935 | ₩47,833 | ₩47,908 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,747 | ₩47,895 | ₩47,707 | ₩47,895 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,718 | ₩47,760 | ₩47,626 | ₩47,711 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,693 | ₩47,789 | ₩47,587 | ₩47,625 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,778 | ₩47,864 | ₩47,769 | ₩47,864 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,586 | ₩47,773 | ₩47,586 | ₩47,730 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,157 | ₩47,418 | ₩46,956 | ₩47,418 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,835 | ₩47,076 | ₩46,721 | ₩47,076 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,376 | ₩46,808 | ₩46,245 | ₩46,623 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,157 | ₩47,251 | ₩46,270 | ₩46,270 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,634 | ₩46,875 | ₩46,607 | ₩46,747 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,634 | ₩46,875 | ₩46,527 | ₩46,728 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,278 | ₩47,323 | ₩46,835 | ₩46,932 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,117 | ₩47,492 | ₩47,117 | ₩47,317 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,699 | ₩47,801 | ₩47,333 | ₩47,333 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,948 | ₩47,954 | ₩47,868 | ₩47,917 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,710 | ₩47,895 | ₩47,710 | ₩47,881 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,465 | ₩47,734 | ₩47,452 | ₩47,734 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,050 | ₩47,291 | ₩46,835 | ₩47,291 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,385 | ₩47,385 | ₩47,089 | ₩47,156 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,304 | ₩47,519 | ₩47,264 | ₩47,425 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,680 | ₩47,680 | ₩47,224 | ₩47,251 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,801 | ₩47,801 | ₩47,559 | ₩47,667 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,653 | ₩47,720 | ₩47,600 | ₩47,600 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,613 | ₩47,814 | ₩47,608 | ₩47,640 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,203 | ₩48,203 | ₩47,809 | ₩47,880 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,082 | ₩48,149 | ₩47,997 | ₩48,076 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,056 | ₩48,096 | ₩47,947 | ₩48,096 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,801 | ₩47,801 | ₩47,720 | ₩47,728 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,425 | ₩47,573 | ₩47,385 | ₩47,519 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,532 | ₩47,532 | ₩47,130 | ₩47,315 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,439 | ₩47,546 | ₩47,398 | ₩47,471 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,439 | ₩47,573 | ₩47,431 | ₩47,573 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,983 | ₩47,186 | ₩46,956 | ₩47,185 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,278 | ₩47,385 | ₩46,969 | ₩47,087 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,184 | ₩47,372 | ₩46,942 | ₩47,170 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,661 | ₩47,076 | ₩46,513 | ₩46,969 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,795 | ₩46,942 | ₩46,688 | ₩46,916 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,291 | ₩47,291 | ₩46,352 | ₩46,364 | -1.96% | 2만 |
|---|