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 | ₩51,726 | ₩51,901 | ₩51,699 | ₩51,874 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,632 | ₩51,632 | ₩51,478 | ₩51,575 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,766 | ₩51,807 | ₩51,565 | ₩51,753 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,874 | ₩52,142 | ₩51,874 | ₩52,036 | +0.31% | 1만 |
| 2026.10.05 | ₩51,726 | ₩51,927 | ₩51,607 | ₩51,914 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,753 | ₩51,753 | ₩51,525 | ₩51,659 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,297 | ₩51,378 | ₩51,056 | ₩51,337 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,619 | ₩51,619 | ₩51,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,297 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,512 | ₩51,538 | ₩51,324 | ₩51,471 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,766 | ₩51,766 | ₩51,458 | ₩51,589 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,807 | ₩51,968 | ₩51,682 | ₩51,968 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,699 | ₩51,807 | ₩51,492 | ₩51,689 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,330 | ₩52,330 | ₩51,807 | ₩51,860 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,263 | ₩52,477 | ₩52,263 | ₩52,424 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,062 | ₩52,437 | ₩52,062 | ₩52,383 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,874 | ₩51,883 | ₩51,592 | ₩51,766 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,766 | ₩51,880 | ₩51,766 | ₩51,834 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,874 | ₩51,874 | ₩51,241 | ₩51,351 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,592 | ₩51,592 | ₩51,485 | ₩51,512 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,646 | ₩51,914 | ₩51,585 | ₩51,726 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,155 | ₩52,155 | ₩52,033 | ₩52,033 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,807 | ₩51,887 | ₩51,619 | ₩51,673 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,450 | ₩52,450 | ₩52,088 | ₩52,142 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,564 | ₩52,572 | ₩52,420 | ₩52,420 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,732 | ₩52,745 | ₩52,598 | ₩52,705 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,544 | ₩52,678 | ₩52,387 | ₩52,649 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,954 | ₩52,236 | ₩51,954 | ₩52,218 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,182 | ₩52,276 | ₩51,941 | ₩51,994 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,477 | ₩52,491 | ₩52,269 | ₩52,357 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,766 | ₩52,833 | ₩52,464 | ₩52,504 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,719 | ₩52,719 | ₩52,578 | ₩52,693 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,652 | ₩52,652 | ₩52,504 | ₩52,555 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,397 | ₩52,626 | ₩52,397 | ₩52,626 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,517 | ₩52,517 | ₩52,249 | ₩52,338 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,464 | ₩52,464 | ₩52,383 | ₩52,456 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,477 | ₩52,477 | ₩52,255 | ₩52,255 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,611 | ₩52,611 | ₩52,437 | ₩52,485 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,370 | ₩52,417 | ₩52,303 | ₩52,303 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,772 | ₩52,866 | ₩52,665 | ₩52,685 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,786 | ₩52,933 | ₩52,766 | ₩52,802 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,732 | ₩52,906 | ₩52,732 | ₩52,873 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,665 | ₩52,696 | ₩52,611 | ₩52,611 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,736 | ₩52,736 | ₩52,410 | ₩52,416 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,625 | ₩52,625 | ₩52,450 | ₩52,476 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,692 | ₩52,692 | ₩52,449 | ₩52,623 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,437 | ₩52,462 | ₩52,236 | ₩52,268 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,759 | ₩52,759 | ₩52,410 | ₩52,437 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,887 | ₩52,544 | ₩51,887 | ₩52,484 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,270 | ₩51,766 | ₩51,270 | ₩51,753 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,445 | ₩51,445 | ₩50,922 | ₩51,324 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,029 | ₩51,270 | ₩50,881 | ₩51,270 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,029 | ₩51,150 | ₩50,492 | ₩50,492 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,922 | ₩51,096 | ₩50,841 | ₩51,069 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,297 | ₩51,349 | ₩50,868 | ₩51,069 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,082 | ₩51,230 | ₩50,868 | ₩50,948 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,962 | ₩51,056 | ₩50,814 | ₩50,871 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,404 | ₩51,485 | ₩51,337 | ₩51,361 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,136 | ₩51,431 | ₩51,136 | ₩51,431 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,230 | ₩51,230 | ₩50,975 | ₩50,991 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩51,002 | ₩51,284 | ₩51,002 | ₩51,174 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,565 | ₩51,565 | ₩51,378 | ₩51,442 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,632 | ₩51,753 | ₩51,485 | ₩51,689 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,565 | ₩51,673 | ₩51,518 | ₩51,552 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,606 | ₩51,606 | ₩51,270 | ₩51,297 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,652 | ₩51,753 | ₩51,518 | ₩51,753 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,498 | ₩51,663 | ₩51,408 | ₩51,632 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,096 | ₩51,337 | ₩50,922 | ₩51,337 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,834 | ₩51,901 | ₩51,445 | ₩51,512 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,632 | ₩51,945 | ₩51,632 | ₩51,914 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,746 | ₩51,787 | ₩51,324 | ₩51,538 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,512 | ₩51,632 | ₩51,445 | ₩51,445 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,518 | ₩51,740 | ₩51,518 | ₩51,686 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,176 | ₩51,525 | ₩51,069 | ₩51,525 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,042 | ₩51,297 | ₩50,935 | ₩51,109 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,310 | ₩51,378 | ₩51,190 | ₩51,217 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,150 | ₩51,284 | ₩50,952 | ₩51,021 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,962 | ₩51,270 | ₩50,962 | ₩51,036 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,834 | ₩51,834 | ₩51,646 | ₩51,669 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,632 | ₩51,793 | ₩51,632 | ₩51,750 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,954 | ₩51,954 | ₩51,203 | ₩51,230 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,901 | ₩51,927 | ₩51,706 | ₩51,706 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,968 | ₩51,968 | ₩51,823 | ₩51,823 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,069 | ₩51,351 | ₩51,042 | ₩51,289 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,533 | ₩51,163 | ₩50,345 | ₩51,124 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,707 | ₩50,781 | ₩50,227 | ₩50,227 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,029 | ₩51,176 | ₩50,093 | ₩50,720 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,042 | ₩51,042 | ₩50,696 | ₩50,696 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,163 | ₩51,163 | ₩50,530 | ₩50,586 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,364 | ₩51,780 | ₩51,364 | ₩51,740 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,740 | ₩51,740 | ₩51,498 | ₩51,498 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,753 | ₩51,914 | ₩51,726 | ₩51,859 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,646 | ₩51,847 | ₩51,498 | ₩51,687 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,552 | ₩51,753 | ₩51,552 | ₩51,663 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,404 | ₩51,659 | ₩51,284 | ₩51,591 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,619 | ₩51,619 | ₩51,378 | ₩51,416 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,538 | ₩51,538 | ₩51,297 | ₩51,479 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,082 | ₩51,136 | ₩50,948 | ₩50,991 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,399 | ₩50,935 | ₩50,399 | ₩50,871 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,144 | ₩50,716 | ₩50,144 | ₩50,710 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,117 | ₩50,331 | ₩50,063 | ₩50,171 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,425 | ₩50,600 | ₩50,238 | ₩50,479 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,372 | ₩50,558 | ₩50,370 | ₩50,370 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,082 | ₩51,230 | ₩51,029 | ₩51,093 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,600 | ₩50,975 | ₩50,600 | ₩50,935 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,600 | ₩50,734 | ₩50,399 | ₩50,680 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,948 | ₩51,082 | ₩50,935 | ₩51,015 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,935 | ₩51,015 | ₩50,869 | ₩50,970 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,935 | ₩50,962 | ₩50,590 | ₩50,590 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,761 | ₩50,982 | ₩50,734 | ₩50,982 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,238 | ₩50,291 | ₩50,077 | ₩50,209 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,103 | ₩50,130 | ₩49,752 | ₩49,835 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,197 | ₩50,291 | ₩50,077 | ₩50,103 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,822 | ₩50,077 | ₩49,567 | ₩50,035 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,406 | ₩49,454 | ₩49,312 | ₩49,393 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,782 | ₩49,782 | ₩49,487 | ₩49,619 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,929 | ₩49,929 | ₩49,782 | ₩49,822 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,567 | ₩49,876 | ₩49,567 | ₩49,843 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,688 | ₩49,808 | ₩49,366 | ₩49,544 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,876 | ₩49,889 | ₩49,701 | ₩49,795 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,916 | ₩49,916 | ₩49,444 | ₩49,444 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,425 | ₩50,425 | ₩49,808 | ₩49,916 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩50,023 | ₩50,144 | ₩49,896 | ₩50,022 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,634 | ₩49,634 | ₩49,366 | ₩49,462 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,420 | ₩49,460 | ₩49,192 | ₩49,406 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩49,010 | ₩49,352 | ₩49,010 | ₩49,352 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,454 | ₩48,883 | ₩48,340 | ₩48,882 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,749 | ₩48,749 | ₩48,521 | ₩48,575 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,400 | ₩48,655 | ₩48,213 | ₩48,544 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,695 | ₩48,695 | ₩48,280 | ₩48,431 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,073 | ₩47,327 | ₩46,870 | ₩47,323 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,046 | ₩47,327 | ₩47,046 | ₩47,290 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,697 | ₩47,287 | ₩46,590 | ₩47,153 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,193 | ₩47,394 | ₩47,099 | ₩47,180 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,322 | ₩46,830 | ₩46,281 | ₩46,823 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,268 | ₩46,268 | ₩45,705 | ₩45,816 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩46,000 | ₩46,080 | ₩45,732 | ₩45,844 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,509 | ₩46,804 | ₩46,295 | ₩46,295 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,965 | ₩47,164 | ₩46,939 | ₩47,000 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,603 | ₩46,818 | ₩46,603 | ₩46,622 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,724 | ₩47,232 | ₩46,684 | ₩46,845 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,939 | ₩46,939 | ₩46,174 | ₩46,205 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,885 | ₩47,126 | ₩46,831 | ₩47,126 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,649 | ₩47,649 | ₩47,153 | ₩47,153 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,743 | ₩47,931 | ₩47,724 | ₩47,724 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,381 | ₩47,663 | ₩47,381 | ₩47,589 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,502 | ₩47,502 | ₩47,040 | ₩47,040 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,609 | ₩47,636 | ₩47,274 | ₩47,274 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,092 | ₩48,092 | ₩47,810 | ₩47,944 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,226 | ₩48,414 | ₩48,025 | ₩48,073 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,462 | ₩48,113 | ₩47,133 | ₩48,113 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,582 | ₩47,931 | ₩47,522 | ₩47,785 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,400 | ₩48,441 | ₩47,924 | ₩48,196 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,575 | ₩48,736 | ₩48,380 | ₩48,695 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,226 | ₩48,454 | ₩47,663 | ₩48,368 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,856 | ₩49,218 | ₩48,816 | ₩49,138 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,352 | ₩49,413 | ₩49,272 | ₩49,379 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,621 | ₩49,621 | ₩49,243 | ₩49,446 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,540 | ₩49,594 | ₩49,406 | ₩49,563 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,124 | ₩49,299 | ₩48,856 | ₩49,285 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,326 | ₩49,339 | ₩48,964 | ₩48,980 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩49,004 | ₩49,285 | ₩48,977 | ₩49,285 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,842 | ₩48,990 | ₩48,816 | ₩48,966 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,084 | ₩49,218 | ₩48,997 | ₩49,037 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,937 | ₩49,044 | ₩48,588 | ₩48,939 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,682 | ₩49,051 | ₩48,682 | ₩48,907 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,420 | ₩49,420 | ₩48,789 | ₩48,789 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,406 | ₩49,406 | ₩48,997 | ₩49,205 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,057 | ₩49,218 | ₩49,057 | ₩49,124 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,736 | ₩49,111 | ₩48,736 | ₩49,004 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,387 | ₩48,757 | ₩48,387 | ₩48,757 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,052 | ₩48,199 | ₩47,918 | ₩48,011 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,575 | ₩48,587 | ₩48,159 | ₩48,360 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,600 | ₩48,615 | ₩48,145 | ₩48,454 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,400 | ₩48,588 | ₩48,347 | ₩48,548 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,561 | ₩48,575 | ₩48,239 | ₩48,400 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,910 | ₩48,910 | ₩48,293 | ₩48,709 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,856 | ₩48,856 | ₩48,601 | ₩48,722 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,682 | ₩48,776 | ₩48,669 | ₩48,766 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,373 | ₩48,548 | ₩48,373 | ₩48,494 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,253 | ₩48,347 | ₩48,145 | ₩48,333 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,280 | ₩48,333 | ₩48,143 | ₩48,253 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,824 | ₩48,145 | ₩47,757 | ₩48,025 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,918 | ₩47,918 | ₩47,622 | ₩47,703 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,280 | ₩48,347 | ₩48,239 | ₩48,280 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,333 | ₩48,400 | ₩48,233 | ₩48,266 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,213 | ₩48,213 | ₩48,011 | ₩48,164 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,172 | ₩48,278 | ₩48,092 | ₩48,199 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,159 | ₩48,306 | ₩48,119 | ₩48,306 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,119 | ₩48,186 | ₩48,025 | ₩48,172 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,850 | ₩47,904 | ₩47,770 | ₩47,904 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,078 | ₩48,078 | ₩47,824 | ₩47,850 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,864 | ₩48,025 | ₩47,824 | ₩48,025 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,703 | ₩47,850 | ₩47,636 | ₩47,837 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,609 | ₩47,609 | ₩47,341 | ₩47,502 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,555 | ₩47,555 | ₩47,207 | ₩47,207 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,609 | ₩47,609 | ₩47,502 | ₩47,515 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,555 | ₩47,569 | ₩47,435 | ₩47,529 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,663 | ₩47,676 | ₩47,555 | ₩47,636 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,542 | ₩47,596 | ₩47,475 | ₩47,596 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,368 | ₩47,475 | ₩47,326 | ₩47,475 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩48,011 | ₩48,186 | ₩48,011 | ₩48,172 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,864 | ₩48,025 | ₩47,864 | ₩47,951 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,730 | ₩47,891 | ₩47,676 | ₩47,706 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,743 | ₩47,797 | ₩47,435 | ₩47,435 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,743 | ₩47,837 | ₩47,609 | ₩47,743 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩47,998 | ₩48,132 | ₩47,783 | ₩47,877 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,239 | ₩48,239 | ₩47,743 | ₩47,837 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩47,998 | ₩48,213 | ₩47,958 | ₩48,199 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,757 | ₩48,132 | ₩47,743 | ₩48,078 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,850 | ₩47,856 | ₩47,757 | ₩47,757 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,092 | ₩48,092 | ₩47,743 | ₩47,810 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,918 | ₩48,105 | ₩47,918 | ₩47,944 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,928 | ₩47,931 | ₩47,829 | ₩47,904 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,743 | ₩47,891 | ₩47,703 | ₩47,891 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,714 | ₩47,757 | ₩47,622 | ₩47,707 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,690 | ₩47,785 | ₩47,584 | ₩47,621 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,774 | ₩47,860 | ₩47,765 | ₩47,860 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,582 | ₩47,769 | ₩47,582 | ₩47,726 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,153 | ₩47,415 | ₩46,952 | ₩47,415 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,831 | ₩47,073 | ₩46,717 | ₩47,073 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,373 | ₩46,804 | ₩46,241 | ₩46,619 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,153 | ₩47,247 | ₩46,267 | ₩46,267 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,630 | ₩46,871 | ₩46,603 | ₩46,743 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,630 | ₩46,871 | ₩46,523 | ₩46,724 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,274 | ₩47,319 | ₩46,831 | ₩46,928 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,113 | ₩47,488 | ₩47,113 | ₩47,313 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,695 | ₩47,797 | ₩47,329 | ₩47,329 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,944 | ₩47,950 | ₩47,864 | ₩47,913 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,706 | ₩47,891 | ₩47,706 | ₩47,877 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,462 | ₩47,730 | ₩47,448 | ₩47,730 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,046 | ₩47,287 | ₩46,831 | ₩47,287 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,381 | ₩47,381 | ₩47,085 | ₩47,152 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,301 | ₩47,515 | ₩47,260 | ₩47,421 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,676 | ₩47,676 | ₩47,220 | ₩47,247 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,797 | ₩47,797 | ₩47,555 | ₩47,663 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,649 | ₩47,716 | ₩47,596 | ₩47,596 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,609 | ₩47,810 | ₩47,604 | ₩47,636 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,199 | ₩48,199 | ₩47,805 | ₩47,876 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,078 | ₩48,145 | ₩47,993 | ₩48,072 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,052 | ₩48,092 | ₩47,943 | ₩48,092 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,797 | ₩47,797 | ₩47,716 | ₩47,724 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,421 | ₩47,569 | ₩47,381 | ₩47,515 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,529 | ₩47,529 | ₩47,126 | ₩47,311 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,435 | ₩47,542 | ₩47,394 | ₩47,467 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,435 | ₩47,569 | ₩47,427 | ₩47,569 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,979 | ₩47,183 | ₩46,952 | ₩47,181 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,274 | ₩47,381 | ₩46,965 | ₩47,083 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,180 | ₩47,368 | ₩46,939 | ₩47,166 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,657 | ₩47,073 | ₩46,509 | ₩46,965 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,791 | ₩46,939 | ₩46,684 | ₩46,912 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,287 | ₩47,287 | ₩46,348 | ₩46,360 | -1.96% | 2만 |
|---|