시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2045 ETF 과거 주가
iShares LifePath Target Date 2045 ETF · ITDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2045 ETF · ITDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,869 | ₩54,122 | ₩53,869 | ₩54,122 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,628 | ₩53,855 | ₩53,601 | ₩53,748 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,909 | ₩54,070 | ₩53,830 | ₩53,988 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,365 | ₩54,445 | ₩54,365 | ₩54,365 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,922 | ₩54,150 | ₩53,896 | ₩54,123 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,043 | ₩54,043 | ₩53,701 | ₩53,882 | -0.30% | 8천 |
| 2026.10.01 | ₩53,561 | ₩53,574 | ₩53,199 | ₩53,507 | -0.10% | 4만 |
| 2026.09.30 | ₩53,842 | ₩53,936 | ₩53,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,555 |
| -0.53% |
| 9천 |
| 2026.09.29 | ₩53,976 | ₩53,976 | ₩53,534 | ₩53,717 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,030 | ₩54,030 | ₩53,681 | ₩53,815 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,231 | ₩54,231 | ₩53,963 | ₩54,217 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,882 | ₩53,996 | ₩53,829 | ₩53,949 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,592 | ₩54,592 | ₩54,038 | ₩54,038 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,713 | ₩54,787 | ₩54,552 | ₩54,696 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,458 | ₩54,673 | ₩54,324 | ₩54,646 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,922 | ₩53,936 | ₩53,762 | ₩53,936 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,042 | ₩54,097 | ₩54,035 | ₩54,070 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,948 | ₩53,949 | ₩53,239 | ₩53,487 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩53,976 | ₩53,989 | ₩53,595 | ₩53,633 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,882 | ₩54,056 | ₩53,708 | ₩53,870 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,351 | ₩54,351 | ₩54,217 | ₩54,220 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,070 | ₩54,070 | ₩53,802 | ₩53,842 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,525 | ₩54,525 | ₩54,271 | ₩54,299 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩54,981 | ₩55,008 | ₩54,633 | ₩54,633 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,901 | ₩54,927 | ₩54,793 | ₩54,862 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,780 | ₩54,948 | ₩54,606 | ₩54,887 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,110 | ₩54,432 | ₩54,110 | ₩54,389 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,391 | ₩54,418 | ₩54,123 | ₩54,190 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,726 | ₩54,726 | ₩54,445 | ₩54,566 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,834 | ₩55,015 | ₩54,673 | ₩54,708 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,713 | ₩54,926 | ₩54,713 | ₩54,915 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,901 | ₩54,901 | ₩54,673 | ₩54,745 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,914 | ₩54,914 | ₩54,673 | ₩54,819 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,566 | ₩54,740 | ₩54,432 | ₩54,512 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,646 | ₩54,686 | ₩54,626 | ₩54,667 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,579 | ₩54,579 | ₩54,391 | ₩54,410 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,846 | ₩54,846 | ₩54,665 | ₩54,665 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,780 | ₩54,780 | ₩54,432 | ₩54,438 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,249 | ₩55,249 | ₩54,954 | ₩54,954 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,135 | ₩55,135 | ₩55,009 | ₩55,053 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,088 | ₩55,182 | ₩55,027 | ₩55,127 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,858 | ₩54,887 | ₩54,844 | ₩54,844 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,941 | ₩54,941 | ₩54,606 | ₩54,618 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,887 | ₩54,887 | ₩54,646 | ₩54,669 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,673 | ₩54,860 | ₩54,673 | ₩54,831 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,633 | ₩54,700 | ₩54,418 | ₩54,441 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,887 | ₩54,901 | ₩54,635 | ₩54,635 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,257 | ₩54,673 | ₩54,117 | ₩54,639 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,520 | ₩53,835 | ₩53,400 | ₩53,802 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,467 | ₩53,467 | ₩52,917 | ₩53,319 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,649 | ₩53,215 | ₩52,649 | ₩53,215 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,596 | ₩52,984 | ₩52,348 | ₩52,355 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,757 | ₩53,092 | ₩52,684 | ₩52,998 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,413 | ₩53,413 | ₩52,837 | ₩53,011 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,891 | ₩53,090 | ₩52,810 | ₩52,856 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩52,954 | ₩52,954 | ₩52,730 | ₩52,789 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,467 | ₩53,507 | ₩53,365 | ₩53,365 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,386 | ₩53,453 | ₩53,125 | ₩53,453 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,346 | ₩53,346 | ₩52,904 | ₩52,904 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,743 | ₩53,252 | ₩52,743 | ₩53,105 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,574 | ₩53,574 | ₩53,333 | ₩53,480 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,668 | ₩53,712 | ₩53,534 | ₩53,712 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,547 | ₩53,668 | ₩53,519 | ₩53,557 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,427 | ₩53,668 | ₩53,266 | ₩53,293 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,561 | ₩53,802 | ₩53,460 | ₩53,780 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,654 | ₩53,681 | ₩53,608 | ₩53,654 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,252 | ₩53,289 | ₩52,967 | ₩53,289 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,788 | ₩53,802 | ₩53,413 | ₩53,494 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,641 | ₩53,976 | ₩53,641 | ₩53,949 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,507 | ₩53,829 | ₩53,212 | ₩53,453 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,494 | ₩53,628 | ₩53,305 | ₩53,413 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,480 | ₩53,684 | ₩53,427 | ₩53,684 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,011 | ₩53,433 | ₩52,978 | ₩53,433 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,730 | ₩53,145 | ₩52,730 | ₩53,041 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,172 | ₩53,212 | ₩53,011 | ₩53,051 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,092 | ₩53,199 | ₩52,931 | ₩52,931 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,944 | ₩53,181 | ₩52,891 | ₩52,935 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,936 | ₩53,936 | ₩53,668 | ₩53,707 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,909 | ₩53,909 | ₩53,628 | ₩53,762 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,896 | ₩53,963 | ₩53,179 | ₩53,222 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,070 | ₩54,070 | ₩53,721 | ₩53,721 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,762 | ₩54,042 | ₩53,762 | ₩53,909 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,118 | ₩53,306 | ₩52,917 | ₩53,239 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,274 | ₩53,051 | ₩52,154 | ₩53,051 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,649 | ₩52,703 | ₩52,006 | ₩52,006 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,837 | ₩52,837 | ₩51,825 | ₩52,592 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩52,971 | ₩52,971 | ₩52,581 | ₩52,581 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,185 | ₩53,185 | ₩52,301 | ₩52,438 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,601 | ₩53,802 | ₩53,561 | ₩53,788 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,695 | ₩53,815 | ₩53,520 | ₩53,601 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,842 | ₩53,961 | ₩53,788 | ₩53,948 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,561 | ₩53,916 | ₩53,473 | ₩53,762 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,829 | ₩53,963 | ₩53,614 | ₩53,681 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,306 | ₩53,654 | ₩53,252 | ₩53,628 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,601 | ₩53,601 | ₩53,373 | ₩53,440 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,333 | ₩53,574 | ₩53,333 | ₩53,484 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,092 | ₩53,092 | ₩52,921 | ₩52,921 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,274 | ₩52,931 | ₩52,274 | ₩52,837 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,194 | ₩52,617 | ₩52,020 | ₩52,617 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,100 | ₩52,180 | ₩51,813 | ₩52,006 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,502 | ₩52,502 | ₩52,060 | ₩52,341 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,596 | ₩52,596 | ₩52,217 | ₩52,217 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,212 | ₩53,212 | ₩52,931 | ₩53,026 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,529 | ₩52,877 | ₩52,529 | ₩52,840 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,529 | ₩52,582 | ₩52,207 | ₩52,582 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,891 | ₩52,971 | ₩52,783 | ₩52,917 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,783 | ₩52,889 | ₩52,753 | ₩52,854 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,025 | ₩53,025 | ₩52,368 | ₩52,418 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,381 | ₩52,864 | ₩52,381 | ₩52,852 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩51,979 | ₩52,060 | ₩51,837 | ₩51,967 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,591 | ₩51,832 | ₩51,363 | ₩51,481 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,939 | ₩52,060 | ₩51,793 | ₩51,793 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,242 | ₩51,792 | ₩51,242 | ₩51,780 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,108 | ₩51,149 | ₩50,934 | ₩51,004 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,430 | ₩51,430 | ₩51,108 | ₩51,256 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,470 | ₩51,564 | ₩51,390 | ₩51,484 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,202 | ₩51,524 | ₩51,202 | ₩51,524 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,403 | ₩51,430 | ₩50,787 | ₩51,189 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,390 | ₩51,470 | ₩51,296 | ₩51,403 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,711 | ₩51,711 | ₩51,068 | ₩51,068 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,403 | ₩51,671 | ₩51,229 | ₩51,591 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,738 | ₩51,859 | ₩51,591 | ₩51,714 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,028 | ₩51,229 | ₩50,974 | ₩51,068 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,894 | ₩51,023 | ₩50,814 | ₩51,023 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,425 | ₩50,854 | ₩50,425 | ₩50,854 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,648 | ₩50,351 | ₩49,648 | ₩50,351 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,043 | ₩50,043 | ₩49,937 | ₩49,937 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,727 | ₩50,077 | ₩49,577 | ₩49,945 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,849 | ₩49,956 | ₩49,594 | ₩49,842 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,442 | ₩48,562 | ₩48,000 | ₩48,562 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,455 | ₩48,536 | ₩48,348 | ₩48,493 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,799 | ₩48,317 | ₩47,698 | ₩48,317 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,174 | ₩48,576 | ₩48,174 | ₩48,348 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,366 | ₩48,000 | ₩47,271 | ₩48,000 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,316 | ₩47,316 | ₩46,646 | ₩46,793 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,289 | ₩47,289 | ₩46,820 | ₩46,861 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,624 | ₩47,986 | ₩47,343 | ₩47,383 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,388 | ₩48,388 | ₩48,120 | ₩48,148 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,866 | ₩47,919 | ₩47,669 | ₩47,785 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,120 | ₩48,427 | ₩47,892 | ₩47,973 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,000 | ₩48,040 | ₩47,123 | ₩47,249 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,000 | ₩48,301 | ₩47,799 | ₩48,281 | +0.59% | 1.3만 |
|---|
| 2026.03.18 | ₩48,643 | ₩48,737 | ₩48,348 | ₩48,348 | -0.61% | 2.2천 |
|---|
| 2026.03.17 | ₩49,192 | ₩49,259 | ₩48,991 | ₩49,031 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,616 | ₩48,938 | ₩48,616 | ₩48,857 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,716 | ₩48,783 | ₩48,187 | ₩48,241 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,750 | ₩48,857 | ₩48,495 | ₩48,562 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,420 | ₩49,420 | ₩49,072 | ₩49,286 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,553 | ₩49,782 | ₩49,420 | ₩49,420 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,656 | ₩49,400 | ₩48,281 | ₩49,400 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,085 | ₩49,232 | ₩48,804 | ₩49,072 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,755 | ₩49,849 | ₩49,185 | ₩49,541 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,728 | ₩50,117 | ₩49,728 | ₩50,090 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,500 | ₩49,809 | ₩49,015 | ₩49,697 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,224 | ₩50,704 | ₩50,223 | ₩50,566 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,867 | ₩50,907 | ₩50,693 | ₩50,830 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,242 | ₩51,242 | ₩50,706 | ₩50,948 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,068 | ₩51,120 | ₩50,961 | ₩51,108 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,465 | ₩50,787 | ₩50,371 | ₩50,752 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,747 | ₩50,747 | ₩50,365 | ₩50,465 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,437 | ₩50,814 | ₩50,331 | ₩50,814 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,412 | ₩50,461 | ₩50,170 | ₩50,452 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,546 | ₩50,706 | ₩50,445 | ₩50,532 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,318 | ₩50,465 | ₩49,983 | ₩50,398 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,110 | ₩50,505 | ₩50,110 | ₩50,371 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩50,988 | ₩50,988 | ₩50,194 | ₩50,194 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,807 | ₩50,827 | ₩50,546 | ₩50,732 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,720 | ₩50,720 | ₩50,621 | ₩50,621 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,331 | ₩50,619 | ₩50,203 | ₩50,568 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,795 | ₩50,264 | ₩49,795 | ₩50,264 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,567 | ₩49,621 | ₩49,259 | ₩49,307 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,157 | ₩50,157 | ₩49,567 | ₩49,764 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,170 | ₩50,170 | ₩49,581 | ₩49,916 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,809 | ₩50,090 | ₩49,795 | ₩50,023 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,090 | ₩50,130 | ₩49,641 | ₩49,849 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,438 | ₩50,438 | ₩49,701 | ₩50,224 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,358 | ₩50,358 | ₩50,103 | ₩50,196 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,157 | ₩50,276 | ₩50,157 | ₩50,270 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,943 | ₩50,036 | ₩49,902 | ₩49,922 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,715 | ₩49,768 | ₩49,581 | ₩49,748 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,795 | ₩49,849 | ₩49,648 | ₩49,688 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,259 | ₩49,491 | ₩49,118 | ₩49,474 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,206 | ₩49,307 | ₩48,963 | ₩48,991 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,728 | ₩49,768 | ₩49,648 | ₩49,711 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,795 | ₩49,889 | ₩49,688 | ₩49,701 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,648 | ₩49,648 | ₩49,407 | ₩49,608 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,821 | ₩49,821 | ₩49,520 | ₩49,621 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,326 | ₩49,742 | ₩49,326 | ₩49,742 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,460 | ₩49,594 | ₩49,380 | ₩49,553 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,165 | ₩49,286 | ₩49,139 | ₩49,286 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,447 | ₩49,447 | ₩49,165 | ₩49,192 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,259 | ₩49,412 | ₩49,206 | ₩49,407 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,018 | ₩49,206 | ₩48,978 | ₩49,165 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,750 | ₩48,871 | ₩48,629 | ₩48,804 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,695 | ₩48,708 | ₩48,513 | ₩48,513 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,897 | ₩48,897 | ₩48,785 | ₩48,785 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,830 | ₩48,871 | ₩48,710 | ₩48,804 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,871 | ₩48,924 | ₩48,830 | ₩48,924 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,790 | ₩48,897 | ₩48,763 | ₩48,844 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,629 | ₩48,763 | ₩48,596 | ₩48,763 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,474 | ₩49,474 | ₩49,340 | ₩49,455 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,152 | ₩49,299 | ₩49,139 | ₩49,179 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,085 | ₩49,098 | ₩48,884 | ₩48,884 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩48,978 | ₩49,045 | ₩48,603 | ₩48,607 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,072 | ₩49,072 | ₩48,840 | ₩48,978 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,460 | ₩49,460 | ₩49,035 | ₩49,139 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,514 | ₩49,514 | ₩49,058 | ₩49,112 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,380 | ₩49,527 | ₩49,232 | ₩49,527 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,018 | ₩49,472 | ₩49,018 | ₩49,380 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,112 | ₩49,132 | ₩49,018 | ₩49,018 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,219 | ₩49,219 | ₩49,003 | ₩49,072 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,232 | ₩49,420 | ₩49,179 | ₩49,219 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,179 | ₩49,206 | ₩49,098 | ₩49,165 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,950 | ₩49,139 | ₩48,911 | ₩49,112 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,031 | ₩49,031 | ₩48,884 | ₩48,904 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,897 | ₩49,031 | ₩48,804 | ₩48,804 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩48,991 | ₩49,098 | ₩48,964 | ₩49,098 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,576 | ₩48,967 | ₩48,576 | ₩48,899 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,227 | ₩48,562 | ₩48,120 | ₩48,562 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,852 | ₩48,134 | ₩47,780 | ₩48,134 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,356 | ₩47,799 | ₩47,169 | ₩47,628 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,160 | ₩48,415 | ₩47,238 | ₩47,238 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,825 | ₩47,973 | ₩47,678 | ₩47,770 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,812 | ₩47,973 | ₩47,611 | ₩47,770 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,442 | ₩48,495 | ₩47,946 | ₩48,020 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,254 | ₩48,603 | ₩48,254 | ₩48,462 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,924 | ₩48,978 | ₩48,482 | ₩48,485 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,179 | ₩49,206 | ₩49,149 | ₩49,156 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,018 | ₩49,139 | ₩48,911 | ₩49,098 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,670 | ₩48,964 | ₩48,670 | ₩48,897 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,107 | ₩48,361 | ₩47,880 | ₩48,361 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,643 | ₩48,643 | ₩48,234 | ₩48,294 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,402 | ₩48,616 | ₩48,402 | ₩48,616 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,455 | ₩48,643 | ₩48,428 | ₩48,428 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,911 | ₩49,018 | ₩48,777 | ₩48,911 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,924 | ₩48,964 | ₩48,723 | ₩48,883 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,804 | ₩49,058 | ₩48,804 | ₩48,806 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,407 | ₩49,407 | ₩48,991 | ₩49,132 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,407 | ₩49,407 | ₩49,254 | ₩49,325 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,203 | ₩49,325 | ₩49,163 | ₩49,325 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,005 | ₩49,018 | ₩48,899 | ₩48,951 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,495 | ₩48,750 | ₩48,489 | ₩48,683 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,629 | ₩48,629 | ₩48,268 | ₩48,455 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,576 | ₩48,671 | ₩48,576 | ₩48,609 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,576 | ₩48,817 | ₩48,576 | ₩48,727 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,160 | ₩48,294 | ₩48,013 | ₩48,281 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,509 | ₩48,509 | ₩48,040 | ₩48,187 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,402 | ₩48,495 | ₩48,040 | ₩48,239 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,557 | ₩48,172 | ₩47,557 | ₩48,008 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,866 | ₩48,013 | ₩47,812 | ₩48,013 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,368 | ₩48,368 | ₩47,356 | ₩47,356 | -2.09% | 1.8만 |
|---|