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 | ₩51,697 | ₩51,872 | ₩51,670 | ₩51,845 | +0.29% | 6.1천 |
| 2026.10.08 | ₩51,603 | ₩51,603 | ₩51,449 | ₩51,546 | -0.11% | 1.2만 |
| 2026.10.07 | ₩51,738 | ₩51,778 | ₩51,536 | ₩51,724 | -0.03% | 1.5만 |
| 2026.10.06 | ₩51,845 | ₩52,113 | ₩51,845 | ₩52,007 | +0.31% | 1만 |
| 2026.10.05 | ₩51,697 | ₩51,898 | ₩51,578 | ₩51,885 | +0.36% | 1.1만 |
| 2026.10.02 | ₩51,724 | ₩51,724 | ₩51,496 | ₩51,630 | -0.18% | 6.7천 |
| 2026.10.01 | ₩51,268 | ₩51,349 | ₩51,027 | ₩51,309 | +0.08% | 4.5만 |
| 2026.09.30 | ₩51,590 | ₩51,590 | ₩51,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,268 |
| -0.62% |
| 6.9천 |
| 2026.09.29 | ₩51,483 | ₩51,510 | ₩51,295 | ₩51,443 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩51,738 | ₩51,738 | ₩51,429 | ₩51,561 | -0.34% | 2.6만 |
|---|
| 2026.09.25 | ₩51,778 | ₩51,939 | ₩51,653 | ₩51,939 | +0.31% | 1.4만 |
|---|
| 2026.09.24 | ₩51,670 | ₩51,778 | ₩51,463 | ₩51,660 | -0.02% | 6.3천 |
|---|
| 2026.09.23 | ₩52,300 | ₩52,300 | ₩51,778 | ₩51,831 | -0.90% | 9.1천 |
|---|
| 2026.09.22 | ₩52,233 | ₩52,448 | ₩52,233 | ₩52,394 | +0.31% | 2.8만 |
|---|
| 2026.09.21 | ₩52,032 | ₩52,408 | ₩52,032 | ₩52,354 | +0.62% | 5.6만 |
|---|
| 2026.09.18 | ₩51,845 | ₩51,854 | ₩51,563 | ₩51,738 | -0.21% | 1.4만 |
|---|
| 2026.09.17 | ₩51,738 | ₩51,851 | ₩51,738 | ₩51,805 | +0.13% | 1.8만 |
|---|
| 2026.09.16 | ₩51,845 | ₩51,845 | ₩51,212 | ₩51,322 | -1.01% | 5만 |
|---|
| 2026.09.15 | ₩51,563 | ₩51,563 | ₩51,456 | ₩51,483 | -0.16% | 6천 |
|---|
| 2026.09.14 | ₩51,617 | ₩51,885 | ₩51,557 | ₩51,697 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩52,126 | ₩52,126 | ₩52,004 | ₩52,004 | -0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩51,778 | ₩51,858 | ₩51,590 | ₩51,644 | -0.26% | 2.4만 |
|---|
| 2026.09.09 | ₩52,421 | ₩52,421 | ₩52,059 | ₩52,113 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩52,535 | ₩52,543 | ₩52,390 | ₩52,390 | -0.28% | 5.6천 |
|---|
| 2026.09.04 | ₩52,703 | ₩52,716 | ₩52,569 | ₩52,676 | -0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩52,515 | ₩52,649 | ₩52,358 | ₩52,619 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩51,925 | ₩52,207 | ₩51,925 | ₩52,189 | +0.51% | 4만 |
|---|
| 2026.09.01 | ₩52,153 | ₩52,247 | ₩51,912 | ₩51,965 | -0.36% | 3.2만 |
|---|
| 2026.08.31 | ₩52,448 | ₩52,461 | ₩52,240 | ₩52,327 | -0.23% | 1만 |
|---|
| 2026.08.28 | ₩52,736 | ₩52,803 | ₩52,434 | ₩52,475 | -0.50% | 4.9천 |
|---|
| 2026.08.27 | ₩52,689 | ₩52,689 | ₩52,548 | ₩52,664 | -0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩52,622 | ₩52,622 | ₩52,475 | ₩52,526 | -0.18% | 8.7천 |
|---|
| 2026.08.25 | ₩52,367 | ₩52,597 | ₩52,367 | ₩52,597 | +0.44% | 3.4만 |
|---|
| 2026.08.24 | ₩52,488 | ₩52,488 | ₩52,220 | ₩52,309 | -0.34% | 1.3만 |
|---|
| 2026.08.21 | ₩52,434 | ₩52,434 | ₩52,354 | ₩52,426 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩52,448 | ₩52,448 | ₩52,225 | ₩52,225 | -0.42% | 1.7만 |
|---|
| 2026.08.19 | ₩52,582 | ₩52,582 | ₩52,408 | ₩52,456 | -0.24% | 5.5천 |
|---|
| 2026.08.18 | ₩52,341 | ₩52,388 | ₩52,274 | ₩52,274 | -0.13% | 1.9만 |
|---|
| 2026.08.17 | ₩52,743 | ₩52,837 | ₩52,636 | ₩52,656 | -0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩52,756 | ₩52,904 | ₩52,736 | ₩52,772 | +0.03% | 8.8천 |
|---|
| 2026.08.13 | ₩52,703 | ₩52,877 | ₩52,703 | ₩52,843 | +0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩52,636 | ₩52,666 | ₩52,582 | ₩52,582 | -0.10% | 7.3천 |
|---|
| 2026.08.11 | ₩52,707 | ₩52,707 | ₩52,381 | ₩52,386 | -0.61% | 4.3천 |
|---|
| 2026.08.10 | ₩52,595 | ₩52,595 | ₩52,421 | ₩52,447 | -0.28% | 2.7만 |
|---|
| 2026.08.07 | ₩52,662 | ₩52,662 | ₩52,420 | ₩52,594 | -0.13% | 4만 |
|---|
| 2026.08.06 | ₩52,408 | ₩52,433 | ₩52,207 | ₩52,239 | -0.32% | 7.4천 |
|---|
| 2026.08.05 | ₩52,729 | ₩52,729 | ₩52,381 | ₩52,408 | -0.61% | 8.9천 |
|---|
| 2026.08.04 | ₩51,858 | ₩52,515 | ₩51,858 | ₩52,455 | +1.15% | 3.2만 |
|---|
| 2026.08.03 | ₩51,242 | ₩51,738 | ₩51,242 | ₩51,724 | +0.94% | 1.2만 |
|---|
| 2026.07.31 | ₩51,416 | ₩51,416 | ₩50,893 | ₩51,295 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩51,000 | ₩51,242 | ₩50,853 | ₩51,242 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩51,000 | ₩51,121 | ₩50,464 | ₩50,464 | -1.05% | 1.1만 |
|---|
| 2026.07.28 | ₩50,893 | ₩51,067 | ₩50,813 | ₩51,041 | +0.29% | 1.7만 |
|---|
| 2026.07.27 | ₩51,268 | ₩51,321 | ₩50,839 | ₩51,041 | -0.44% | 3만 |
|---|
| 2026.07.24 | ₩51,054 | ₩51,201 | ₩50,839 | ₩50,920 | -0.26% | 2.6만 |
|---|
| 2026.07.23 | ₩50,933 | ₩51,027 | ₩50,786 | ₩50,842 | -0.18% | 1.4만 |
|---|
| 2026.07.22 | ₩51,376 | ₩51,456 | ₩51,309 | ₩51,333 | -0.08% | 2만 |
|---|
| 2026.07.21 | ₩51,108 | ₩51,402 | ₩51,108 | ₩51,402 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩51,201 | ₩51,201 | ₩50,947 | ₩50,963 | -0.47% | 5.6천 |
|---|
| 2026.07.17 | ₩50,974 | ₩51,255 | ₩50,974 | ₩51,145 | +0.34% | 8천 |
|---|
| 2026.07.16 | ₩51,536 | ₩51,536 | ₩51,349 | ₩51,413 | -0.24% | 4.6천 |
|---|
| 2026.07.15 | ₩51,603 | ₩51,724 | ₩51,456 | ₩51,660 | +0.11% | 3.4천 |
|---|
| 2026.07.14 | ₩51,536 | ₩51,644 | ₩51,490 | ₩51,523 | -0.03% | 1.2만 |
|---|
| 2026.07.13 | ₩51,577 | ₩51,577 | ₩51,242 | ₩51,268 | -0.60% | 1.4만 |
|---|
| 2026.07.10 | ₩51,624 | ₩51,724 | ₩51,490 | ₩51,724 | +0.19% | 9.6천 |
|---|
| 2026.07.09 | ₩51,469 | ₩51,634 | ₩51,380 | ₩51,603 | +0.26% | 4.5천 |
|---|
| 2026.07.08 | ₩51,067 | ₩51,309 | ₩50,893 | ₩51,309 | +0.47% | 2.8만 |
|---|
| 2026.07.07 | ₩51,805 | ₩51,872 | ₩51,416 | ₩51,483 | -0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩51,603 | ₩51,916 | ₩51,603 | ₩51,885 | +0.55% | 1.1만 |
|---|
| 2026.07.02 | ₩51,717 | ₩51,758 | ₩51,295 | ₩51,510 | -0.40% | 2.7만 |
|---|
| 2026.07.01 | ₩51,483 | ₩51,603 | ₩51,416 | ₩51,416 | -0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩51,490 | ₩51,711 | ₩51,490 | ₩51,657 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩51,148 | ₩51,496 | ₩51,041 | ₩51,496 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩51,014 | ₩51,268 | ₩50,906 | ₩51,081 | +0.13% | 9.4천 |
|---|
| 2026.06.25 | ₩51,282 | ₩51,349 | ₩51,161 | ₩51,188 | -0.18% | 5.4천 |
|---|
| 2026.06.24 | ₩51,121 | ₩51,255 | ₩50,924 | ₩50,992 | -0.25% | 2.9만 |
|---|
| 2026.06.23 | ₩50,933 | ₩51,242 | ₩50,933 | ₩51,007 | +0.14% | 5.1만 |
|---|
| 2026.06.22 | ₩51,805 | ₩51,805 | ₩51,617 | ₩51,640 | -0.32% | 7.5천 |
|---|
| 2026.06.18 | ₩51,603 | ₩51,764 | ₩51,603 | ₩51,721 | +0.23% | 1.2만 |
|---|
| 2026.06.17 | ₩51,925 | ₩51,925 | ₩51,175 | ₩51,201 | -1.39% | 7천 |
|---|
| 2026.06.16 | ₩51,872 | ₩51,898 | ₩51,677 | ₩51,677 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩51,939 | ₩51,939 | ₩51,794 | ₩51,794 | -0.28% | 1.2만 |
|---|
| 2026.06.12 | ₩51,041 | ₩51,322 | ₩51,014 | ₩51,260 | +0.43% | 8.3천 |
|---|
| 2026.06.11 | ₩50,504 | ₩51,134 | ₩50,317 | ₩51,095 | +1.17% | 9.1천 |
|---|
| 2026.06.10 | ₩50,679 | ₩50,752 | ₩50,199 | ₩50,199 | -0.95% | 1.2만 |
|---|
| 2026.06.09 | ₩51,000 | ₩51,148 | ₩50,065 | ₩50,692 | -0.60% | 1.6만 |
|---|
| 2026.06.08 | ₩51,014 | ₩51,014 | ₩50,668 | ₩50,668 | -0.68% | 8.6천 |
|---|
| 2026.06.05 | ₩51,134 | ₩51,134 | ₩50,502 | ₩50,558 | -1.13% | 3.5만 |
|---|
| 2026.06.04 | ₩51,335 | ₩51,751 | ₩51,335 | ₩51,711 | +0.73% | 2.8만 |
|---|
| 2026.06.03 | ₩51,711 | ₩51,711 | ₩51,469 | ₩51,469 | -0.47% | 2.4만 |
|---|
| 2026.06.02 | ₩51,724 | ₩51,885 | ₩51,697 | ₩51,830 | +0.20% | 2.4만 |
|---|
| 2026.06.01 | ₩51,617 | ₩51,818 | ₩51,469 | ₩51,658 | +0.08% | 1.6만 |
|---|
| 2026.05.29 | ₩51,523 | ₩51,724 | ₩51,523 | ₩51,634 | +0.22% | 2.5만 |
|---|
| 2026.05.28 | ₩51,376 | ₩51,630 | ₩51,255 | ₩51,562 | +0.36% | 1.6만 |
|---|
| 2026.05.27 | ₩51,590 | ₩51,590 | ₩51,349 | ₩51,388 | -0.39% | 8.7천 |
|---|
| 2026.05.26 | ₩51,510 | ₩51,510 | ₩51,268 | ₩51,451 | -0.11% | 1.7만 |
|---|
| 2026.05.22 | ₩51,054 | ₩51,108 | ₩50,920 | ₩50,963 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩50,370 | ₩50,906 | ₩50,370 | ₩50,842 | +0.94% | 3.2만 |
|---|
| 2026.05.20 | ₩50,116 | ₩50,688 | ₩50,116 | ₩50,681 | +1.13% | 2.5만 |
|---|
| 2026.05.19 | ₩50,089 | ₩50,303 | ₩50,035 | ₩50,142 | +0.11% | 2.4만 |
|---|
| 2026.05.18 | ₩50,397 | ₩50,571 | ₩50,210 | ₩50,451 | +0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩50,344 | ₩50,530 | ₩50,342 | ₩50,342 | -0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩51,054 | ₩51,201 | ₩51,000 | ₩51,065 | +0.02% | 1.9만 |
|---|
| 2026.05.13 | ₩50,571 | ₩50,947 | ₩50,571 | ₩50,906 | +0.66% | 4.9천 |
|---|
| 2026.05.12 | ₩50,571 | ₩50,705 | ₩50,370 | ₩50,652 | +0.16% | 1.4만 |
|---|
| 2026.05.11 | ₩50,920 | ₩51,054 | ₩50,906 | ₩50,987 | +0.13% | 3만 |
|---|
| 2026.05.08 | ₩50,906 | ₩50,987 | ₩50,841 | ₩50,941 | +0.07% | 3.3만 |
|---|
| 2026.05.07 | ₩50,906 | ₩50,933 | ₩50,562 | ₩50,562 | -0.68% | 9.4천 |
|---|
| 2026.05.06 | ₩50,732 | ₩50,953 | ₩50,705 | ₩50,953 | +0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩50,210 | ₩50,263 | ₩50,049 | ₩50,181 | -0.06% | 2.8만 |
|---|
| 2026.05.04 | ₩50,075 | ₩50,102 | ₩49,724 | ₩49,807 | -0.54% | 7.9천 |
|---|
| 2026.05.01 | ₩50,169 | ₩50,263 | ₩50,049 | ₩50,075 | -0.19% | 3.8만 |
|---|
| 2026.04.30 | ₩49,794 | ₩50,049 | ₩49,539 | ₩50,007 | +0.43% | 4.7만 |
|---|
| 2026.04.29 | ₩49,378 | ₩49,427 | ₩49,285 | ₩49,365 | -0.03% | 1만 |
|---|
| 2026.04.28 | ₩49,754 | ₩49,754 | ₩49,459 | ₩49,592 | -0.33% | 1.9만 |
|---|
| 2026.04.27 | ₩49,901 | ₩49,901 | ₩49,754 | ₩49,794 | -0.21% | 9.2천 |
|---|
| 2026.04.24 | ₩49,539 | ₩49,848 | ₩49,539 | ₩49,815 | +0.56% | 1.8만 |
|---|
| 2026.04.23 | ₩49,660 | ₩49,781 | ₩49,338 | ₩49,517 | -0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩49,848 | ₩49,861 | ₩49,673 | ₩49,767 | -0.16% | 1.7만 |
|---|
| 2026.04.21 | ₩49,888 | ₩49,888 | ₩49,416 | ₩49,416 | -0.95% | 2.7만 |
|---|
| 2026.04.20 | ₩50,397 | ₩50,397 | ₩49,781 | ₩49,888 | -1.01% | 4.3만 |
|---|
| 2026.04.17 | ₩49,995 | ₩50,116 | ₩49,868 | ₩49,994 | -0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩49,606 | ₩49,606 | ₩49,338 | ₩49,435 | -0.35% | 3.2만 |
|---|
| 2026.04.15 | ₩49,392 | ₩49,432 | ₩49,164 | ₩49,378 | -0.03% | 2.1만 |
|---|
| 2026.04.14 | ₩48,983 | ₩49,325 | ₩48,983 | ₩49,325 | +0.70% | 2.5만 |
|---|
| 2026.04.13 | ₩48,427 | ₩48,856 | ₩48,313 | ₩48,854 | +0.88% | 2.2만 |
|---|
| 2026.04.10 | ₩48,722 | ₩48,722 | ₩48,494 | ₩48,547 | -0.36% | 3.5만 |
|---|
| 2026.04.09 | ₩48,373 | ₩48,628 | ₩48,186 | ₩48,517 | +0.30% | 8.8천 |
|---|
| 2026.04.08 | ₩48,668 | ₩48,668 | ₩48,253 | ₩48,404 | -0.54% | 3.8만 |
|---|
| 2026.04.07 | ₩47,046 | ₩47,301 | ₩46,844 | ₩47,297 | +0.53% | 1.5만 |
|---|
| 2026.04.06 | ₩47,019 | ₩47,301 | ₩47,019 | ₩47,263 | +0.52% | 2.2만 |
|---|
| 2026.04.02 | ₩46,671 | ₩47,261 | ₩46,564 | ₩47,127 | +0.98% | 1.2만 |
|---|
| 2026.04.01 | ₩47,167 | ₩47,368 | ₩47,073 | ₩47,154 | -0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩46,296 | ₩46,804 | ₩46,255 | ₩46,797 | +1.08% | 2.3만 |
|---|
| 2026.03.30 | ₩46,242 | ₩46,242 | ₩45,679 | ₩45,790 | -0.98% | 4천 |
|---|
| 2026.03.27 | ₩45,974 | ₩46,054 | ₩45,706 | ₩45,819 | -0.34% | 1.1만 |
|---|
| 2026.03.26 | ₩46,483 | ₩46,778 | ₩46,269 | ₩46,269 | -0.46% | 1.7만 |
|---|
| 2026.03.25 | ₩46,939 | ₩47,137 | ₩46,912 | ₩46,974 | +0.07% | 2.4만 |
|---|
| 2026.03.24 | ₩46,577 | ₩46,792 | ₩46,577 | ₩46,596 | +0.04% | 9.2천 |
|---|
| 2026.03.23 | ₩46,698 | ₩47,206 | ₩46,658 | ₩46,818 | +0.26% | 2.5만 |
|---|
| 2026.03.20 | ₩46,912 | ₩46,912 | ₩46,148 | ₩46,179 | -1.56% | 1.8만 |
|---|
| 2026.03.19 | ₩46,859 | ₩47,100 | ₩46,805 | ₩47,100 | +0.51% | 1.6만 |
|---|
| 2026.03.18 | ₩47,623 | ₩47,623 | ₩47,127 | ₩47,127 | -1.04% | 1.4만 |
|---|
| 2026.03.17 | ₩47,716 | ₩47,904 | ₩47,698 | ₩47,698 | -0.04% | 1.3만 |
|---|
| 2026.03.16 | ₩47,355 | ₩47,636 | ₩47,355 | ₩47,562 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩47,475 | ₩47,475 | ₩47,014 | ₩47,014 | -0.97% | 1만 |
|---|
| 2026.03.12 | ₩47,582 | ₩47,609 | ₩47,247 | ₩47,247 | -0.70% | 1.3만 |
|---|
| 2026.03.11 | ₩48,065 | ₩48,065 | ₩47,783 | ₩47,918 | -0.31% | 1.8만 |
|---|
| 2026.03.10 | ₩48,199 | ₩48,387 | ₩47,998 | ₩48,046 | -0.32% | 3.3만 |
|---|
| 2026.03.09 | ₩47,435 | ₩48,086 | ₩47,107 | ₩48,086 | +1.37% | 2.1만 |
|---|
| 2026.03.06 | ₩47,556 | ₩47,904 | ₩47,495 | ₩47,758 | +0.43% | 1.1만 |
|---|
| 2026.03.05 | ₩48,373 | ₩48,413 | ₩47,897 | ₩48,169 | -0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩48,547 | ₩48,708 | ₩48,353 | ₩48,668 | +0.25% | 5.7천 |
|---|
| 2026.03.03 | ₩48,199 | ₩48,427 | ₩47,636 | ₩48,341 | +0.29% | 2.2만 |
|---|
| 2026.03.02 | ₩48,829 | ₩49,191 | ₩48,789 | ₩49,110 | +0.58% | 1.9만 |
|---|
| 2026.02.27 | ₩49,325 | ₩49,385 | ₩49,244 | ₩49,352 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩49,593 | ₩49,593 | ₩49,215 | ₩49,419 | -0.35% | 2.4만 |
|---|
| 2026.02.25 | ₩49,513 | ₩49,566 | ₩49,378 | ₩49,535 | +0.05% | 1.2만 |
|---|
| 2026.02.24 | ₩49,097 | ₩49,271 | ₩48,829 | ₩49,258 | +0.33% | 2.3만 |
|---|
| 2026.02.23 | ₩49,298 | ₩49,311 | ₩48,936 | ₩48,952 | -0.70% | 3.7만 |
|---|
| 2026.02.20 | ₩48,976 | ₩49,258 | ₩48,950 | ₩49,258 | +0.57% | 3.7만 |
|---|
| 2026.02.19 | ₩48,814 | ₩48,963 | ₩48,789 | ₩48,939 | +0.26% | 3.4만 |
|---|
| 2026.02.18 | ₩49,057 | ₩49,191 | ₩48,970 | ₩49,010 | -0.10% | 8.4만 |
|---|
| 2026.02.17 | ₩48,909 | ₩49,017 | ₩48,561 | ₩48,912 | +0.01% | 3.8만 |
|---|
| 2026.02.13 | ₩48,655 | ₩49,023 | ₩48,655 | ₩48,880 | +0.46% | 1만 |
|---|
| 2026.02.12 | ₩49,392 | ₩49,392 | ₩48,762 | ₩48,762 | -1.28% | 2.3만 |
|---|
| 2026.02.11 | ₩49,378 | ₩49,378 | ₩48,970 | ₩49,177 | -0.41% | 1.7만 |
|---|
| 2026.02.10 | ₩49,030 | ₩49,191 | ₩49,030 | ₩49,097 | +0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩48,708 | ₩49,084 | ₩48,708 | ₩48,976 | +0.55% | 1.2만 |
|---|
| 2026.02.06 | ₩48,360 | ₩48,730 | ₩48,360 | ₩48,730 | +0.76% | 1.6만 |
|---|
| 2026.02.05 | ₩48,025 | ₩48,172 | ₩47,891 | ₩47,985 | -0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩48,547 | ₩48,560 | ₩48,132 | ₩48,333 | -0.44% | 2만 |
|---|
| 2026.02.03 | ₩48,573 | ₩48,588 | ₩48,119 | ₩48,427 | -0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩48,373 | ₩48,561 | ₩48,320 | ₩48,521 | +0.30% | 2.2만 |
|---|
| 2026.01.30 | ₩48,534 | ₩48,547 | ₩48,212 | ₩48,373 | -0.33% | 8천 |
|---|
| 2026.01.29 | ₩48,883 | ₩48,883 | ₩48,266 | ₩48,682 | -0.41% | 1만 |
|---|
| 2026.01.28 | ₩48,829 | ₩48,829 | ₩48,574 | ₩48,695 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩48,655 | ₩48,749 | ₩48,641 | ₩48,739 | +0.17% | 1.4만 |
|---|
| 2026.01.26 | ₩48,346 | ₩48,521 | ₩48,346 | ₩48,467 | +0.25% | 2.2만 |
|---|
| 2026.01.23 | ₩48,226 | ₩48,320 | ₩48,119 | ₩48,306 | +0.17% | 1.4만 |
|---|
| 2026.01.22 | ₩48,253 | ₩48,306 | ₩48,116 | ₩48,226 | -0.06% | 7.6천 |
|---|
| 2026.01.21 | ₩47,797 | ₩48,119 | ₩47,730 | ₩47,998 | +0.42% | 5만 |
|---|
| 2026.01.20 | ₩47,891 | ₩47,891 | ₩47,596 | ₩47,676 | -0.45% | 7.4만 |
|---|
| 2026.01.16 | ₩48,253 | ₩48,320 | ₩48,212 | ₩48,253 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩48,306 | ₩48,373 | ₩48,206 | ₩48,239 | -0.14% | 6.6천 |
|---|
| 2026.01.14 | ₩48,186 | ₩48,186 | ₩47,985 | ₩48,137 | -0.10% | 8.6천 |
|---|
| 2026.01.13 | ₩48,145 | ₩48,251 | ₩48,065 | ₩48,172 | +0.06% | 5만 |
|---|
| 2026.01.12 | ₩48,132 | ₩48,279 | ₩48,092 | ₩48,279 | +0.31% | 5.1만 |
|---|
| 2026.01.09 | ₩48,092 | ₩48,159 | ₩47,998 | ₩48,145 | +0.11% | 2.3만 |
|---|
| 2026.01.08 | ₩47,824 | ₩47,877 | ₩47,743 | ₩47,877 | +0.11% | 1.6만 |
|---|
| 2026.01.07 | ₩48,052 | ₩48,052 | ₩47,797 | ₩47,824 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩47,837 | ₩47,998 | ₩47,797 | ₩47,998 | +0.34% | 2.8만 |
|---|
| 2026.01.05 | ₩47,676 | ₩47,824 | ₩47,609 | ₩47,810 | +0.28% | 3.8만 |
|---|
| 2026.01.02 | ₩47,582 | ₩47,582 | ₩47,314 | ₩47,475 | -0.23% | 7.3만 |
|---|
| 2025.12.31 | ₩47,529 | ₩47,529 | ₩47,180 | ₩47,180 | -0.73% | 1.6만 |
|---|
| 2025.12.30 | ₩47,582 | ₩47,582 | ₩47,475 | ₩47,489 | -0.20% | 6만 |
|---|
| 2025.12.29 | ₩47,529 | ₩47,542 | ₩47,408 | ₩47,502 | -0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩47,636 | ₩47,649 | ₩47,529 | ₩47,609 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩47,515 | ₩47,569 | ₩47,448 | ₩47,569 | +0.11% | 1만 |
|---|
| 2025.12.23 | ₩47,341 | ₩47,448 | ₩47,300 | ₩47,448 | +0.23% | 2.6만 |
|---|
| 2025.12.22 | ₩47,985 | ₩48,159 | ₩47,985 | ₩48,145 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩47,837 | ₩47,998 | ₩47,837 | ₩47,924 | +0.18% | 1.3만 |
|---|
| 2025.12.18 | ₩47,703 | ₩47,864 | ₩47,649 | ₩47,679 | -0.05% | 1.4만 |
|---|
| 2025.12.17 | ₩47,716 | ₩47,770 | ₩47,408 | ₩47,408 | -0.65% | 1.3만 |
|---|
| 2025.12.16 | ₩47,716 | ₩47,810 | ₩47,582 | ₩47,716 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩47,971 | ₩48,105 | ₩47,757 | ₩47,850 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩48,212 | ₩48,212 | ₩47,716 | ₩47,810 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩47,971 | ₩48,186 | ₩47,931 | ₩48,172 | +0.42% | 2.3만 |
|---|
| 2025.12.10 | ₩47,730 | ₩48,105 | ₩47,716 | ₩48,052 | +0.67% | 2.4만 |
|---|
| 2025.12.09 | ₩47,824 | ₩47,829 | ₩47,730 | ₩47,730 | -0.20% | 2.5천 |
|---|
| 2025.12.08 | ₩48,065 | ₩48,065 | ₩47,716 | ₩47,783 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩47,891 | ₩48,078 | ₩47,891 | ₩47,918 | +0.06% | 1.3만 |
|---|
| 2025.12.04 | ₩47,901 | ₩47,904 | ₩47,802 | ₩47,877 | -0.05% | 1.4만 |
|---|
| 2025.12.03 | ₩47,716 | ₩47,864 | ₩47,676 | ₩47,864 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩47,687 | ₩47,730 | ₩47,596 | ₩47,680 | -0.01% | 2.3만 |
|---|
| 2025.12.01 | ₩47,663 | ₩47,758 | ₩47,557 | ₩47,594 | -0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩47,747 | ₩47,833 | ₩47,738 | ₩47,833 | +0.18% | 2.4만 |
|---|
| 2025.11.26 | ₩47,556 | ₩47,742 | ₩47,556 | ₩47,699 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,127 | ₩47,388 | ₩46,926 | ₩47,388 | +0.55% | 7.5천 |
|---|
| 2025.11.24 | ₩46,805 | ₩47,046 | ₩46,691 | ₩47,046 | +0.52% | 1.5만 |
|---|
| 2025.11.21 | ₩46,347 | ₩46,778 | ₩46,215 | ₩46,593 | +0.53% | 5.5천 |
|---|
| 2025.11.20 | ₩47,127 | ₩47,221 | ₩46,241 | ₩46,241 | -1.88% | 2.9만 |
|---|
| 2025.11.19 | ₩46,604 | ₩46,845 | ₩46,577 | ₩46,717 | +0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩46,604 | ₩46,845 | ₩46,497 | ₩46,698 | +0.20% | 1.7만 |
|---|
| 2025.11.17 | ₩47,247 | ₩47,293 | ₩46,805 | ₩46,902 | -0.73% | 1.1만 |
|---|
| 2025.11.14 | ₩47,086 | ₩47,462 | ₩47,086 | ₩47,286 | +0.42% | 1.7만 |
|---|
| 2025.11.13 | ₩47,668 | ₩47,770 | ₩47,302 | ₩47,302 | -0.77% | 1.3만 |
|---|
| 2025.11.12 | ₩47,918 | ₩47,923 | ₩47,837 | ₩47,887 | -0.06% | 1.3만 |
|---|
| 2025.11.11 | ₩47,679 | ₩47,864 | ₩47,679 | ₩47,850 | +0.36% | 8.8천 |
|---|
| 2025.11.10 | ₩47,435 | ₩47,703 | ₩47,422 | ₩47,703 | +0.57% | 9.6천 |
|---|
| 2025.11.07 | ₩47,019 | ₩47,261 | ₩46,805 | ₩47,261 | +0.51% | 3만 |
|---|
| 2025.11.06 | ₩47,355 | ₩47,355 | ₩47,058 | ₩47,125 | -0.48% | 6천 |
|---|
| 2025.11.05 | ₩47,274 | ₩47,489 | ₩47,234 | ₩47,395 | +0.26% | 1.5만 |
|---|
| 2025.11.04 | ₩47,649 | ₩47,649 | ₩47,194 | ₩47,221 | -0.90% | 1.1만 |
|---|
| 2025.11.03 | ₩47,770 | ₩47,770 | ₩47,529 | ₩47,636 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩47,623 | ₩47,690 | ₩47,569 | ₩47,569 | -0.11% | 6.4천 |
|---|
| 2025.10.30 | ₩47,582 | ₩47,783 | ₩47,577 | ₩47,609 | +0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩48,172 | ₩48,172 | ₩47,778 | ₩47,849 | -0.67% | 8.2천 |
|---|
| 2025.10.28 | ₩48,052 | ₩48,119 | ₩47,966 | ₩48,045 | -0.01% | 2.5만 |
|---|
| 2025.10.27 | ₩48,025 | ₩48,065 | ₩47,916 | ₩48,065 | +0.08% | 1.3만 |
|---|
| 2025.10.24 | ₩47,770 | ₩47,770 | ₩47,690 | ₩47,698 | -0.15% | 4.2천 |
|---|
| 2025.10.23 | ₩47,395 | ₩47,542 | ₩47,355 | ₩47,489 | +0.20% | 1.4만 |
|---|
| 2025.10.22 | ₩47,502 | ₩47,502 | ₩47,100 | ₩47,285 | -0.46% | 9.1천 |
|---|
| 2025.10.21 | ₩47,408 | ₩47,515 | ₩47,368 | ₩47,440 | +0.07% | 8.5천 |
|---|
| 2025.10.20 | ₩47,408 | ₩47,542 | ₩47,400 | ₩47,542 | +0.28% | 7.5천 |
|---|
| 2025.10.17 | ₩46,952 | ₩47,156 | ₩46,926 | ₩47,155 | +0.43% | 3.9천 |
|---|
| 2025.10.16 | ₩47,247 | ₩47,355 | ₩46,939 | ₩47,057 | -0.40% | 9.8천 |
|---|
| 2025.10.15 | ₩47,154 | ₩47,341 | ₩46,912 | ₩47,140 | -0.03% | 1.2만 |
|---|
| 2025.10.14 | ₩46,631 | ₩47,046 | ₩46,483 | ₩46,939 | +0.66% | 1.9만 |
|---|
| 2025.10.13 | ₩46,765 | ₩46,912 | ₩46,658 | ₩46,885 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩47,261 | ₩47,261 | ₩46,322 | ₩46,335 | -1.96% | 2만 |
|---|