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 | ₩51,735 | ₩51,909 | ₩51,708 | ₩51,882 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,641 | ₩51,641 | ₩51,487 | ₩51,583 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,775 | ₩51,815 | ₩51,574 | ₩51,762 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,882 | ₩52,151 | ₩51,882 | ₩52,045 | +0.31% | 1만 |
| 2026.10.05 | ₩51,735 | ₩51,936 | ₩51,615 | ₩51,922 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,762 | ₩51,762 | ₩51,534 | ₩51,668 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,305 | ₩51,386 | ₩51,064 | ₩51,346 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,627 | ₩51,627 | ₩51,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,305 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,520 | ₩51,547 | ₩51,332 | ₩51,480 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,775 | ₩51,775 | ₩51,466 | ₩51,598 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,815 | ₩51,976 | ₩51,690 | ₩51,976 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,708 | ₩51,815 | ₩51,500 | ₩51,697 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,338 | ₩52,338 | ₩51,815 | ₩51,869 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,271 | ₩52,486 | ₩52,271 | ₩52,432 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,070 | ₩52,446 | ₩52,070 | ₩52,392 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,882 | ₩51,892 | ₩51,601 | ₩51,775 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,775 | ₩51,889 | ₩51,775 | ₩51,842 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,882 | ₩51,882 | ₩51,249 | ₩51,359 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,601 | ₩51,601 | ₩51,493 | ₩51,520 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,654 | ₩51,922 | ₩51,594 | ₩51,735 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,164 | ₩52,164 | ₩52,042 | ₩52,042 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,815 | ₩51,896 | ₩51,627 | ₩51,681 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,459 | ₩52,459 | ₩52,097 | ₩52,151 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,573 | ₩52,581 | ₩52,428 | ₩52,428 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,741 | ₩52,754 | ₩52,607 | ₩52,714 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,553 | ₩52,687 | ₩52,396 | ₩52,658 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,963 | ₩52,244 | ₩51,963 | ₩52,227 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,191 | ₩52,285 | ₩51,949 | ₩52,003 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,486 | ₩52,499 | ₩52,278 | ₩52,365 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,774 | ₩52,841 | ₩52,472 | ₩52,513 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,727 | ₩52,727 | ₩52,586 | ₩52,702 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,660 | ₩52,660 | ₩52,513 | ₩52,564 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,405 | ₩52,635 | ₩52,405 | ₩52,635 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,526 | ₩52,526 | ₩52,258 | ₩52,346 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,472 | ₩52,472 | ₩52,392 | ₩52,464 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,486 | ₩52,486 | ₩52,263 | ₩52,263 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,620 | ₩52,620 | ₩52,446 | ₩52,494 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,379 | ₩52,425 | ₩52,311 | ₩52,311 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,781 | ₩52,875 | ₩52,674 | ₩52,694 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,794 | ₩52,942 | ₩52,774 | ₩52,810 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,741 | ₩52,915 | ₩52,741 | ₩52,882 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,674 | ₩52,704 | ₩52,620 | ₩52,620 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,745 | ₩52,745 | ₩52,419 | ₩52,424 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,633 | ₩52,633 | ₩52,459 | ₩52,485 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,700 | ₩52,700 | ₩52,458 | ₩52,632 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,446 | ₩52,471 | ₩52,244 | ₩52,277 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,768 | ₩52,768 | ₩52,419 | ₩52,446 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,896 | ₩52,553 | ₩51,896 | ₩52,493 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,279 | ₩51,775 | ₩51,279 | ₩51,762 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,453 | ₩51,453 | ₩50,930 | ₩51,332 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,037 | ₩51,279 | ₩50,890 | ₩51,279 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,037 | ₩51,158 | ₩50,501 | ₩50,501 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,930 | ₩51,104 | ₩50,849 | ₩51,077 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,305 | ₩51,358 | ₩50,876 | ₩51,077 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,091 | ₩51,238 | ₩50,876 | ₩50,957 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,970 | ₩51,064 | ₩50,823 | ₩50,879 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,413 | ₩51,493 | ₩51,346 | ₩51,370 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,145 | ₩51,440 | ₩51,145 | ₩51,440 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,238 | ₩51,238 | ₩50,984 | ₩51,000 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩51,010 | ₩51,292 | ₩51,010 | ₩51,182 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,574 | ₩51,574 | ₩51,386 | ₩51,450 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,641 | ₩51,762 | ₩51,493 | ₩51,697 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,574 | ₩51,681 | ₩51,527 | ₩51,560 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,614 | ₩51,614 | ₩51,279 | ₩51,305 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,661 | ₩51,762 | ₩51,527 | ₩51,762 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,507 | ₩51,672 | ₩51,417 | ₩51,641 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,104 | ₩51,346 | ₩50,930 | ₩51,346 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,842 | ₩51,909 | ₩51,453 | ₩51,520 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,641 | ₩51,953 | ₩51,641 | ₩51,922 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,755 | ₩51,795 | ₩51,332 | ₩51,547 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,520 | ₩51,641 | ₩51,453 | ₩51,453 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,527 | ₩51,748 | ₩51,527 | ₩51,694 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,185 | ₩51,534 | ₩51,077 | ₩51,534 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,051 | ₩51,305 | ₩50,943 | ₩51,118 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,319 | ₩51,386 | ₩51,198 | ₩51,225 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,158 | ₩51,292 | ₩50,961 | ₩51,029 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,970 | ₩51,279 | ₩50,970 | ₩51,044 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,842 | ₩51,842 | ₩51,654 | ₩51,677 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,641 | ₩51,802 | ₩51,641 | ₩51,759 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,963 | ₩51,963 | ₩51,212 | ₩51,238 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,909 | ₩51,936 | ₩51,715 | ₩51,715 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,976 | ₩51,976 | ₩51,831 | ₩51,831 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,077 | ₩51,359 | ₩51,051 | ₩51,297 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,541 | ₩51,171 | ₩50,353 | ₩51,132 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,715 | ₩50,789 | ₩50,235 | ₩50,235 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,037 | ₩51,185 | ₩50,101 | ₩50,729 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,051 | ₩51,051 | ₩50,705 | ₩50,705 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,171 | ₩51,171 | ₩50,538 | ₩50,595 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,373 | ₩51,788 | ₩51,373 | ₩51,748 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,748 | ₩51,748 | ₩51,507 | ₩51,507 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,762 | ₩51,922 | ₩51,735 | ₩51,868 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,654 | ₩51,855 | ₩51,507 | ₩51,696 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,560 | ₩51,762 | ₩51,560 | ₩51,672 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,413 | ₩51,668 | ₩51,292 | ₩51,599 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,627 | ₩51,627 | ₩51,386 | ₩51,425 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,547 | ₩51,547 | ₩51,305 | ₩51,488 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,091 | ₩51,145 | ₩50,957 | ₩51,000 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,407 | ₩50,943 | ₩50,407 | ₩50,879 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,152 | ₩50,725 | ₩50,152 | ₩50,718 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,125 | ₩50,340 | ₩50,071 | ₩50,179 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,434 | ₩50,608 | ₩50,246 | ₩50,487 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,380 | ₩50,566 | ₩50,379 | ₩50,379 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,091 | ₩51,238 | ₩51,037 | ₩51,102 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,608 | ₩50,984 | ₩50,608 | ₩50,943 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,608 | ₩50,742 | ₩50,407 | ₩50,688 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,957 | ₩51,091 | ₩50,943 | ₩51,024 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,943 | ₩51,024 | ₩50,878 | ₩50,978 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,943 | ₩50,970 | ₩50,599 | ₩50,599 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,769 | ₩50,990 | ₩50,742 | ₩50,990 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,246 | ₩50,300 | ₩50,085 | ₩50,218 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,112 | ₩50,139 | ₩49,760 | ₩49,843 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,206 | ₩50,300 | ₩50,085 | ₩50,112 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,830 | ₩50,085 | ₩49,575 | ₩50,043 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,414 | ₩49,463 | ₩49,320 | ₩49,401 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,790 | ₩49,790 | ₩49,495 | ₩49,627 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,937 | ₩49,937 | ₩49,790 | ₩49,830 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,575 | ₩49,884 | ₩49,575 | ₩49,851 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,696 | ₩49,817 | ₩49,374 | ₩49,552 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,884 | ₩49,897 | ₩49,709 | ₩49,803 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,924 | ₩49,924 | ₩49,452 | ₩49,452 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,434 | ₩50,434 | ₩49,817 | ₩49,924 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩50,031 | ₩50,152 | ₩49,904 | ₩50,030 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,642 | ₩49,642 | ₩49,374 | ₩49,471 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,428 | ₩49,468 | ₩49,200 | ₩49,414 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩49,019 | ₩49,361 | ₩49,019 | ₩49,361 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,462 | ₩48,891 | ₩48,348 | ₩48,890 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,757 | ₩48,757 | ₩48,529 | ₩48,583 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,408 | ₩48,663 | ₩48,220 | ₩48,552 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,703 | ₩48,703 | ₩48,288 | ₩48,439 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,080 | ₩47,335 | ₩46,878 | ₩47,331 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,054 | ₩47,335 | ₩47,054 | ₩47,298 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,705 | ₩47,295 | ₩46,597 | ₩47,161 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,201 | ₩47,402 | ₩47,107 | ₩47,188 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,329 | ₩46,838 | ₩46,289 | ₩46,831 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,276 | ₩46,276 | ₩45,712 | ₩45,824 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩46,007 | ₩46,088 | ₩45,739 | ₩45,852 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,517 | ₩46,812 | ₩46,302 | ₩46,302 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,973 | ₩47,172 | ₩46,946 | ₩47,008 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,611 | ₩46,825 | ₩46,611 | ₩46,630 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,732 | ₩47,240 | ₩46,691 | ₩46,852 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,946 | ₩46,946 | ₩46,182 | ₩46,212 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,893 | ₩47,134 | ₩46,839 | ₩47,134 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,657 | ₩47,657 | ₩47,161 | ₩47,161 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,751 | ₩47,939 | ₩47,732 | ₩47,732 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,389 | ₩47,671 | ₩47,389 | ₩47,597 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,510 | ₩47,510 | ₩47,048 | ₩47,048 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,617 | ₩47,644 | ₩47,282 | ₩47,282 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,100 | ₩48,100 | ₩47,818 | ₩47,952 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,234 | ₩48,422 | ₩48,033 | ₩48,081 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,469 | ₩48,121 | ₩47,141 | ₩48,121 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,590 | ₩47,939 | ₩47,530 | ₩47,793 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,408 | ₩48,448 | ₩47,932 | ₩48,204 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,583 | ₩48,744 | ₩48,388 | ₩48,703 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,234 | ₩48,462 | ₩47,671 | ₩48,376 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,864 | ₩49,226 | ₩48,824 | ₩49,146 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,361 | ₩49,421 | ₩49,280 | ₩49,387 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,629 | ₩49,629 | ₩49,251 | ₩49,454 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,548 | ₩49,602 | ₩49,414 | ₩49,571 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,133 | ₩49,307 | ₩48,864 | ₩49,294 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,334 | ₩49,347 | ₩48,972 | ₩48,988 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩49,012 | ₩49,294 | ₩48,985 | ₩49,294 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,850 | ₩48,998 | ₩48,824 | ₩48,974 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,092 | ₩49,226 | ₩49,005 | ₩49,045 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,945 | ₩49,052 | ₩48,596 | ₩48,947 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,690 | ₩49,059 | ₩48,690 | ₩48,915 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,428 | ₩49,428 | ₩48,797 | ₩48,797 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,414 | ₩49,414 | ₩49,005 | ₩49,213 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,065 | ₩49,226 | ₩49,065 | ₩49,133 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,744 | ₩49,119 | ₩48,744 | ₩49,012 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,395 | ₩48,765 | ₩48,395 | ₩48,765 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,059 | ₩48,207 | ₩47,925 | ₩48,019 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,583 | ₩48,595 | ₩48,167 | ₩48,368 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,608 | ₩48,623 | ₩48,153 | ₩48,462 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,408 | ₩48,596 | ₩48,355 | ₩48,556 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,569 | ₩48,583 | ₩48,247 | ₩48,408 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,918 | ₩48,918 | ₩48,301 | ₩48,717 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,864 | ₩48,864 | ₩48,609 | ₩48,730 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,690 | ₩48,784 | ₩48,677 | ₩48,774 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,381 | ₩48,556 | ₩48,381 | ₩48,502 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,261 | ₩48,355 | ₩48,153 | ₩48,341 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,288 | ₩48,341 | ₩48,151 | ₩48,261 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,831 | ₩48,153 | ₩47,764 | ₩48,033 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,925 | ₩47,925 | ₩47,630 | ₩47,711 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,288 | ₩48,355 | ₩48,247 | ₩48,288 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,341 | ₩48,408 | ₩48,241 | ₩48,274 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,220 | ₩48,220 | ₩48,019 | ₩48,172 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,180 | ₩48,286 | ₩48,100 | ₩48,207 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,167 | ₩48,314 | ₩48,127 | ₩48,314 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,127 | ₩48,194 | ₩48,033 | ₩48,180 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,858 | ₩47,912 | ₩47,778 | ₩47,912 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,086 | ₩48,086 | ₩47,831 | ₩47,858 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,872 | ₩48,033 | ₩47,831 | ₩48,033 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,711 | ₩47,858 | ₩47,644 | ₩47,845 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,617 | ₩47,617 | ₩47,349 | ₩47,510 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,563 | ₩47,563 | ₩47,214 | ₩47,214 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,617 | ₩47,617 | ₩47,510 | ₩47,523 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,563 | ₩47,577 | ₩47,442 | ₩47,536 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,671 | ₩47,684 | ₩47,563 | ₩47,644 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,550 | ₩47,603 | ₩47,483 | ₩47,603 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,375 | ₩47,483 | ₩47,334 | ₩47,483 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩48,019 | ₩48,194 | ₩48,019 | ₩48,180 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,872 | ₩48,033 | ₩47,872 | ₩47,959 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,738 | ₩47,899 | ₩47,684 | ₩47,713 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,751 | ₩47,805 | ₩47,442 | ₩47,442 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,751 | ₩47,845 | ₩47,617 | ₩47,751 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩48,006 | ₩48,140 | ₩47,791 | ₩47,885 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,247 | ₩48,247 | ₩47,751 | ₩47,845 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩48,006 | ₩48,220 | ₩47,966 | ₩48,207 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,764 | ₩48,140 | ₩47,751 | ₩48,086 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,858 | ₩47,864 | ₩47,764 | ₩47,764 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,100 | ₩48,100 | ₩47,751 | ₩47,818 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,925 | ₩48,113 | ₩47,925 | ₩47,952 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,936 | ₩47,939 | ₩47,837 | ₩47,912 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,751 | ₩47,899 | ₩47,711 | ₩47,899 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,721 | ₩47,764 | ₩47,630 | ₩47,715 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,697 | ₩47,793 | ₩47,591 | ₩47,629 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,782 | ₩47,868 | ₩47,772 | ₩47,868 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,590 | ₩47,776 | ₩47,590 | ₩47,734 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,161 | ₩47,422 | ₩46,960 | ₩47,422 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,839 | ₩47,080 | ₩46,725 | ₩47,080 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,380 | ₩46,812 | ₩46,249 | ₩46,627 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,161 | ₩47,255 | ₩46,274 | ₩46,274 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,638 | ₩46,879 | ₩46,611 | ₩46,750 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,638 | ₩46,879 | ₩46,530 | ₩46,732 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,282 | ₩47,327 | ₩46,839 | ₩46,935 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,121 | ₩47,496 | ₩47,121 | ₩47,320 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,703 | ₩47,805 | ₩47,337 | ₩47,337 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,952 | ₩47,958 | ₩47,872 | ₩47,921 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,713 | ₩47,899 | ₩47,713 | ₩47,885 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,469 | ₩47,738 | ₩47,456 | ₩47,738 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,054 | ₩47,295 | ₩46,839 | ₩47,295 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,389 | ₩47,389 | ₩47,092 | ₩47,159 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,308 | ₩47,523 | ₩47,268 | ₩47,429 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,684 | ₩47,684 | ₩47,228 | ₩47,255 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,805 | ₩47,805 | ₩47,563 | ₩47,671 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,657 | ₩47,724 | ₩47,603 | ₩47,603 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,617 | ₩47,818 | ₩47,611 | ₩47,644 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,207 | ₩48,207 | ₩47,813 | ₩47,884 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,086 | ₩48,153 | ₩48,000 | ₩48,080 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,059 | ₩48,100 | ₩47,951 | ₩48,100 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,805 | ₩47,805 | ₩47,724 | ₩47,732 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,429 | ₩47,577 | ₩47,389 | ₩47,523 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,536 | ₩47,536 | ₩47,134 | ₩47,319 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,442 | ₩47,550 | ₩47,402 | ₩47,475 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,442 | ₩47,577 | ₩47,434 | ₩47,577 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,986 | ₩47,190 | ₩46,960 | ₩47,189 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,282 | ₩47,389 | ₩46,973 | ₩47,091 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,188 | ₩47,375 | ₩46,946 | ₩47,174 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,665 | ₩47,080 | ₩46,517 | ₩46,973 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,799 | ₩46,946 | ₩46,691 | ₩46,919 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,295 | ₩47,295 | ₩46,356 | ₩46,368 | -1.96% | 2만 |
|---|