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 | ₩53,899 | ₩54,152 | ₩53,899 | ₩54,152 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,658 | ₩53,886 | ₩53,631 | ₩53,778 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,939 | ₩54,100 | ₩53,860 | ₩54,018 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,395 | ₩54,475 | ₩54,395 | ₩54,395 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,953 | ₩54,181 | ₩53,926 | ₩54,154 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,073 | ₩54,073 | ₩53,731 | ₩53,912 | -0.30% | 8천 |
| 2026.10.01 | ₩53,591 | ₩53,604 | ₩53,229 | ₩53,537 | -0.10% | 4만 |
| 2026.09.30 | ₩53,872 | ₩53,966 | ₩53,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,585 |
| -0.53% |
| 9천 |
| 2026.09.29 | ₩54,006 | ₩54,006 | ₩53,564 | ₩53,747 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,060 | ₩54,060 | ₩53,711 | ₩53,845 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,261 | ₩54,261 | ₩53,993 | ₩54,248 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,912 | ₩54,026 | ₩53,859 | ₩53,979 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,623 | ₩54,623 | ₩54,068 | ₩54,068 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,744 | ₩54,817 | ₩54,583 | ₩54,726 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,489 | ₩54,703 | ₩54,355 | ₩54,677 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,953 | ₩53,966 | ₩53,792 | ₩53,966 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,072 | ₩54,127 | ₩54,065 | ₩54,100 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,978 | ₩53,979 | ₩53,269 | ₩53,517 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩54,006 | ₩54,020 | ₩53,625 | ₩53,663 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,912 | ₩54,087 | ₩53,738 | ₩53,900 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,382 | ₩54,382 | ₩54,248 | ₩54,250 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,100 | ₩54,100 | ₩53,832 | ₩53,872 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,556 | ₩54,556 | ₩54,301 | ₩54,329 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩55,012 | ₩55,039 | ₩54,663 | ₩54,663 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,931 | ₩54,958 | ₩54,824 | ₩54,892 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,811 | ₩54,978 | ₩54,636 | ₩54,918 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,140 | ₩54,462 | ₩54,140 | ₩54,419 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,422 | ₩54,449 | ₩54,154 | ₩54,221 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,757 | ₩54,757 | ₩54,475 | ₩54,596 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,864 | ₩55,045 | ₩54,703 | ₩54,738 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,744 | ₩54,957 | ₩54,744 | ₩54,946 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,931 | ₩54,931 | ₩54,703 | ₩54,776 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,945 | ₩54,945 | ₩54,703 | ₩54,850 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,596 | ₩54,770 | ₩54,462 | ₩54,543 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,677 | ₩54,717 | ₩54,656 | ₩54,698 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,610 | ₩54,610 | ₩54,422 | ₩54,441 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,876 | ₩54,876 | ₩54,695 | ₩54,695 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,811 | ₩54,811 | ₩54,462 | ₩54,469 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,280 | ₩55,280 | ₩54,985 | ₩54,985 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,166 | ₩55,166 | ₩55,040 | ₩55,084 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,119 | ₩55,213 | ₩55,057 | ₩55,158 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,888 | ₩54,918 | ₩54,875 | ₩54,875 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,972 | ₩54,972 | ₩54,636 | ₩54,648 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,918 | ₩54,918 | ₩54,677 | ₩54,699 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,703 | ₩54,891 | ₩54,703 | ₩54,862 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,663 | ₩54,730 | ₩54,449 | ₩54,471 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,918 | ₩54,931 | ₩54,666 | ₩54,666 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,288 | ₩54,703 | ₩54,147 | ₩54,670 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,550 | ₩53,865 | ₩53,430 | ₩53,832 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,497 | ₩53,497 | ₩52,947 | ₩53,349 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,679 | ₩53,245 | ₩52,679 | ₩53,245 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,625 | ₩53,014 | ₩52,377 | ₩52,384 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,786 | ₩53,121 | ₩52,714 | ₩53,027 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,443 | ₩53,443 | ₩52,867 | ₩53,041 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,920 | ₩53,120 | ₩52,840 | ₩52,885 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩52,983 | ₩52,983 | ₩52,759 | ₩52,818 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,497 | ₩53,537 | ₩53,395 | ₩53,395 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,416 | ₩53,483 | ₩53,155 | ₩53,483 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,376 | ₩53,376 | ₩52,934 | ₩52,934 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,773 | ₩53,282 | ₩52,773 | ₩53,135 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,604 | ₩53,604 | ₩53,363 | ₩53,510 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,698 | ₩53,742 | ₩53,564 | ₩53,742 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,577 | ₩53,698 | ₩53,549 | ₩53,587 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,456 | ₩53,698 | ₩53,296 | ₩53,322 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,591 | ₩53,832 | ₩53,490 | ₩53,810 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,684 | ₩53,711 | ₩53,638 | ₩53,684 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,282 | ₩53,318 | ₩52,997 | ₩53,318 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,819 | ₩53,832 | ₩53,443 | ₩53,524 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,671 | ₩54,006 | ₩53,671 | ₩53,979 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,537 | ₩53,859 | ₩53,242 | ₩53,483 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,524 | ₩53,658 | ₩53,334 | ₩53,443 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,510 | ₩53,714 | ₩53,456 | ₩53,714 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,041 | ₩53,463 | ₩53,007 | ₩53,463 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,759 | ₩53,175 | ₩52,759 | ₩53,070 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,202 | ₩53,242 | ₩53,041 | ₩53,081 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,121 | ₩53,229 | ₩52,960 | ₩52,960 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,974 | ₩53,211 | ₩52,920 | ₩52,964 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,966 | ₩53,966 | ₩53,698 | ₩53,737 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,939 | ₩53,939 | ₩53,658 | ₩53,792 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,926 | ₩53,993 | ₩53,208 | ₩53,251 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,100 | ₩54,100 | ₩53,751 | ₩53,751 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,792 | ₩54,072 | ₩53,792 | ₩53,939 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,148 | ₩53,336 | ₩52,947 | ₩53,269 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,303 | ₩53,081 | ₩52,183 | ₩53,081 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,679 | ₩52,732 | ₩52,035 | ₩52,035 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,867 | ₩52,867 | ₩51,854 | ₩52,621 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩53,001 | ₩53,001 | ₩52,610 | ₩52,610 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,215 | ₩53,215 | ₩52,330 | ₩52,467 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,631 | ₩53,832 | ₩53,591 | ₩53,819 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,725 | ₩53,845 | ₩53,550 | ₩53,631 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,872 | ₩53,991 | ₩53,819 | ₩53,978 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,591 | ₩53,946 | ₩53,503 | ₩53,792 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,859 | ₩53,993 | ₩53,644 | ₩53,711 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,336 | ₩53,684 | ₩53,282 | ₩53,658 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,631 | ₩53,631 | ₩53,403 | ₩53,470 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,363 | ₩53,604 | ₩53,363 | ₩53,514 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,121 | ₩53,121 | ₩52,951 | ₩52,951 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,303 | ₩52,960 | ₩52,303 | ₩52,867 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,223 | ₩52,647 | ₩52,049 | ₩52,647 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,129 | ₩52,210 | ₩51,842 | ₩52,035 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,531 | ₩52,531 | ₩52,089 | ₩52,370 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,625 | ₩52,625 | ₩52,246 | ₩52,246 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,242 | ₩53,242 | ₩52,960 | ₩53,056 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,558 | ₩52,907 | ₩52,558 | ₩52,869 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,558 | ₩52,612 | ₩52,236 | ₩52,612 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,920 | ₩53,001 | ₩52,813 | ₩52,947 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,813 | ₩52,919 | ₩52,782 | ₩52,884 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,054 | ₩53,054 | ₩52,397 | ₩52,447 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,411 | ₩52,893 | ₩52,411 | ₩52,881 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩52,008 | ₩52,089 | ₩51,866 | ₩51,996 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,620 | ₩51,861 | ₩51,392 | ₩51,510 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,968 | ₩52,089 | ₩51,822 | ₩51,822 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,271 | ₩51,821 | ₩51,271 | ₩51,809 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,137 | ₩51,177 | ₩50,963 | ₩51,032 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,459 | ₩51,459 | ₩51,137 | ₩51,284 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,499 | ₩51,593 | ₩51,419 | ₩51,512 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,231 | ₩51,553 | ₩51,231 | ₩51,553 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,432 | ₩51,459 | ₩50,815 | ₩51,217 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,419 | ₩51,499 | ₩51,325 | ₩51,432 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,740 | ₩51,740 | ₩51,097 | ₩51,097 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,432 | ₩51,700 | ₩51,258 | ₩51,620 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,767 | ₩51,888 | ₩51,620 | ₩51,743 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,057 | ₩51,258 | ₩51,003 | ₩51,097 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,922 | ₩51,051 | ₩50,842 | ₩51,051 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,453 | ₩50,882 | ₩50,453 | ₩50,882 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,676 | ₩50,379 | ₩49,676 | ₩50,379 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,071 | ₩50,071 | ₩49,965 | ₩49,965 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,755 | ₩50,105 | ₩49,604 | ₩49,973 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,877 | ₩49,984 | ₩49,622 | ₩49,870 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,469 | ₩48,590 | ₩48,026 | ₩48,590 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,482 | ₩48,563 | ₩48,375 | ₩48,520 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,825 | ₩48,344 | ₩47,725 | ₩48,344 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,201 | ₩48,603 | ₩48,201 | ₩48,375 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,392 | ₩48,026 | ₩47,297 | ₩48,026 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,343 | ₩47,343 | ₩46,672 | ₩46,820 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,316 | ₩47,316 | ₩46,847 | ₩46,887 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,651 | ₩48,013 | ₩47,369 | ₩47,410 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,415 | ₩48,415 | ₩48,147 | ₩48,175 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,892 | ₩47,946 | ₩47,695 | ₩47,812 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,147 | ₩48,454 | ₩47,919 | ₩48,000 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,026 | ₩48,067 | ₩47,150 | ₩47,276 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,026 | ₩48,328 | ₩47,825 | ₩48,308 | +0.59% | 1.3만 |
|---|
| 2026.03.18 | ₩48,670 | ₩48,764 | ₩48,375 | ₩48,375 | -0.61% | 2.2천 |
|---|
| 2026.03.17 | ₩49,220 | ₩49,287 | ₩49,019 | ₩49,059 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,643 | ₩48,965 | ₩48,643 | ₩48,884 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,744 | ₩48,811 | ₩48,214 | ₩48,268 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,777 | ₩48,884 | ₩48,522 | ₩48,590 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,448 | ₩49,448 | ₩49,099 | ₩49,314 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,580 | ₩49,810 | ₩49,448 | ₩49,448 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,683 | ₩49,427 | ₩48,308 | ₩49,427 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,112 | ₩49,260 | ₩48,831 | ₩49,099 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,783 | ₩49,877 | ₩49,213 | ₩49,568 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,756 | ₩50,145 | ₩49,756 | ₩50,118 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,528 | ₩49,836 | ₩49,043 | ₩49,725 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,252 | ₩50,732 | ₩50,251 | ₩50,594 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,896 | ₩50,936 | ₩50,721 | ₩50,858 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,271 | ₩51,271 | ₩50,735 | ₩50,976 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,097 | ₩51,149 | ₩50,989 | ₩51,137 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,493 | ₩50,815 | ₩50,400 | ₩50,780 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,775 | ₩50,775 | ₩50,393 | ₩50,493 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,465 | ₩50,842 | ₩50,359 | ₩50,842 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,440 | ₩50,489 | ₩50,198 | ₩50,480 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,574 | ₩50,735 | ₩50,473 | ₩50,560 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,346 | ₩50,493 | ₩50,011 | ₩50,426 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,138 | ₩50,534 | ₩50,138 | ₩50,400 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩51,016 | ₩51,016 | ₩50,223 | ₩50,223 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,835 | ₩50,855 | ₩50,574 | ₩50,760 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,748 | ₩50,748 | ₩50,649 | ₩50,649 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,359 | ₩50,648 | ₩50,231 | ₩50,597 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,823 | ₩50,292 | ₩49,823 | ₩50,292 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,595 | ₩49,649 | ₩49,287 | ₩49,335 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,185 | ₩50,185 | ₩49,595 | ₩49,792 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,198 | ₩50,198 | ₩49,608 | ₩49,944 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,836 | ₩50,118 | ₩49,823 | ₩50,051 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,118 | ₩50,158 | ₩49,669 | ₩49,877 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,467 | ₩50,467 | ₩49,729 | ₩50,252 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,386 | ₩50,386 | ₩50,131 | ₩50,224 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,185 | ₩50,304 | ₩50,185 | ₩50,298 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,970 | ₩50,064 | ₩49,930 | ₩49,950 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,743 | ₩49,796 | ₩49,608 | ₩49,776 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,823 | ₩49,877 | ₩49,676 | ₩49,716 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,287 | ₩49,519 | ₩49,146 | ₩49,501 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,233 | ₩49,335 | ₩48,990 | ₩49,019 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,756 | ₩49,796 | ₩49,676 | ₩49,739 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,823 | ₩49,917 | ₩49,716 | ₩49,729 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,676 | ₩49,676 | ₩49,434 | ₩49,635 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,848 | ₩49,848 | ₩49,548 | ₩49,649 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,354 | ₩49,769 | ₩49,354 | ₩49,769 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,488 | ₩49,622 | ₩49,407 | ₩49,580 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,193 | ₩49,314 | ₩49,166 | ₩49,314 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,474 | ₩49,474 | ₩49,193 | ₩49,220 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,287 | ₩49,440 | ₩49,233 | ₩49,434 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,045 | ₩49,233 | ₩49,005 | ₩49,193 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,777 | ₩48,898 | ₩48,657 | ₩48,831 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,722 | ₩48,736 | ₩48,540 | ₩48,540 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,925 | ₩48,925 | ₩48,812 | ₩48,812 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,858 | ₩48,898 | ₩48,737 | ₩48,831 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,898 | ₩48,952 | ₩48,858 | ₩48,952 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,817 | ₩48,925 | ₩48,791 | ₩48,871 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,657 | ₩48,791 | ₩48,623 | ₩48,791 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,501 | ₩49,501 | ₩49,367 | ₩49,482 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,179 | ₩49,327 | ₩49,166 | ₩49,206 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,112 | ₩49,126 | ₩48,911 | ₩48,911 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩49,005 | ₩49,072 | ₩48,630 | ₩48,634 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,099 | ₩49,099 | ₩48,867 | ₩49,005 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,488 | ₩49,488 | ₩49,063 | ₩49,166 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,541 | ₩49,541 | ₩49,086 | ₩49,139 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,407 | ₩49,555 | ₩49,260 | ₩49,555 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,045 | ₩49,500 | ₩49,045 | ₩49,407 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,139 | ₩49,159 | ₩49,045 | ₩49,045 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,246 | ₩49,246 | ₩49,031 | ₩49,099 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,260 | ₩49,448 | ₩49,206 | ₩49,246 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,206 | ₩49,233 | ₩49,126 | ₩49,193 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,977 | ₩49,166 | ₩48,938 | ₩49,139 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,059 | ₩49,059 | ₩48,911 | ₩48,931 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,925 | ₩49,059 | ₩48,831 | ₩48,831 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩49,019 | ₩49,126 | ₩48,992 | ₩49,126 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,603 | ₩48,994 | ₩48,603 | ₩48,926 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,254 | ₩48,590 | ₩48,147 | ₩48,590 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,879 | ₩48,160 | ₩47,806 | ₩48,160 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,383 | ₩47,825 | ₩47,195 | ₩47,655 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,187 | ₩48,442 | ₩47,265 | ₩47,265 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,852 | ₩48,000 | ₩47,705 | ₩47,797 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,839 | ₩48,000 | ₩47,638 | ₩47,797 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,469 | ₩48,522 | ₩47,973 | ₩48,046 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,281 | ₩48,630 | ₩48,281 | ₩48,489 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,952 | ₩49,005 | ₩48,509 | ₩48,512 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,206 | ₩49,233 | ₩49,177 | ₩49,183 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,045 | ₩49,166 | ₩48,938 | ₩49,126 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,697 | ₩48,992 | ₩48,697 | ₩48,925 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,134 | ₩48,388 | ₩47,907 | ₩48,388 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,670 | ₩48,670 | ₩48,261 | ₩48,321 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,429 | ₩48,643 | ₩48,429 | ₩48,643 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,482 | ₩48,670 | ₩48,455 | ₩48,455 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,938 | ₩49,045 | ₩48,804 | ₩48,938 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,952 | ₩48,992 | ₩48,750 | ₩48,910 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,831 | ₩49,086 | ₩48,831 | ₩48,834 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,434 | ₩49,434 | ₩49,019 | ₩49,159 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,434 | ₩49,434 | ₩49,281 | ₩49,352 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,230 | ₩49,352 | ₩49,190 | ₩49,352 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,032 | ₩49,045 | ₩48,926 | ₩48,978 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,522 | ₩48,777 | ₩48,516 | ₩48,710 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,657 | ₩48,657 | ₩48,295 | ₩48,482 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,603 | ₩48,698 | ₩48,603 | ₩48,636 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,603 | ₩48,844 | ₩48,603 | ₩48,754 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,187 | ₩48,321 | ₩48,040 | ₩48,308 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,536 | ₩48,536 | ₩48,067 | ₩48,214 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,429 | ₩48,522 | ₩48,067 | ₩48,266 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,584 | ₩48,199 | ₩47,584 | ₩48,034 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,892 | ₩48,040 | ₩47,839 | ₩48,040 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,395 | ₩48,395 | ₩47,383 | ₩47,383 | -2.09% | 1.8만 |
|---|