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 | ₩53,907 | ₩54,161 | ₩53,907 | ₩54,161 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,666 | ₩53,894 | ₩53,639 | ₩53,787 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,948 | ₩54,109 | ₩53,869 | ₩54,027 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,404 | ₩54,484 | ₩54,404 | ₩54,404 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,961 | ₩54,189 | ₩53,934 | ₩54,162 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,082 | ₩54,082 | ₩53,740 | ₩53,921 | -0.30% | 8천 |
| 2026.10.01 | ₩53,599 | ₩53,612 | ₩53,237 | ₩53,545 | -0.10% | 4만 |
| 2026.09.30 | ₩53,881 | ₩53,974 | ₩53,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,594 |
| -0.53% |
| 9천 |
| 2026.09.29 | ₩54,015 | ₩54,015 | ₩53,572 | ₩53,756 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,068 | ₩54,068 | ₩53,720 | ₩53,854 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,269 | ₩54,269 | ₩54,001 | ₩54,256 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,921 | ₩54,035 | ₩53,867 | ₩53,988 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,632 | ₩54,632 | ₩54,076 | ₩54,076 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,752 | ₩54,826 | ₩54,591 | ₩54,735 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,497 | ₩54,712 | ₩54,363 | ₩54,685 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,961 | ₩53,974 | ₩53,800 | ₩53,974 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,080 | ₩54,135 | ₩54,074 | ₩54,109 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,987 | ₩53,988 | ₩53,277 | ₩53,525 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩54,015 | ₩54,028 | ₩53,634 | ₩53,671 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,921 | ₩54,095 | ₩53,746 | ₩53,909 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,390 | ₩54,390 | ₩54,256 | ₩54,259 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,109 | ₩54,109 | ₩53,840 | ₩53,881 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,564 | ₩54,564 | ₩54,310 | ₩54,338 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩55,020 | ₩55,047 | ₩54,672 | ₩54,672 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,940 | ₩54,967 | ₩54,833 | ₩54,901 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,819 | ₩54,987 | ₩54,645 | ₩54,927 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,149 | ₩54,471 | ₩54,149 | ₩54,428 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,430 | ₩54,457 | ₩54,162 | ₩54,229 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,766 | ₩54,766 | ₩54,484 | ₩54,605 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,873 | ₩55,054 | ₩54,712 | ₩54,747 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,752 | ₩54,965 | ₩54,752 | ₩54,955 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,940 | ₩54,940 | ₩54,712 | ₩54,784 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,953 | ₩54,953 | ₩54,712 | ₩54,858 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,605 | ₩54,779 | ₩54,471 | ₩54,551 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,685 | ₩54,725 | ₩54,665 | ₩54,707 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,618 | ₩54,618 | ₩54,430 | ₩54,449 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,885 | ₩54,885 | ₩54,704 | ₩54,704 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,819 | ₩54,819 | ₩54,471 | ₩54,477 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,289 | ₩55,289 | ₩54,994 | ₩54,994 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,175 | ₩55,175 | ₩55,049 | ₩55,093 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,128 | ₩55,222 | ₩55,066 | ₩55,167 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,897 | ₩54,927 | ₩54,884 | ₩54,884 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,980 | ₩54,980 | ₩54,645 | ₩54,657 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,927 | ₩54,927 | ₩54,685 | ₩54,708 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,712 | ₩54,900 | ₩54,712 | ₩54,870 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,672 | ₩54,739 | ₩54,457 | ₩54,480 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,927 | ₩54,940 | ₩54,674 | ₩54,674 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,296 | ₩54,712 | ₩54,155 | ₩54,678 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,559 | ₩53,874 | ₩53,438 | ₩53,840 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,505 | ₩53,505 | ₩52,955 | ₩53,358 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,687 | ₩53,253 | ₩52,687 | ₩53,253 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,633 | ₩53,022 | ₩52,385 | ₩52,392 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,794 | ₩53,130 | ₩52,722 | ₩53,036 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,451 | ₩53,451 | ₩52,875 | ₩53,049 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,928 | ₩53,128 | ₩52,848 | ₩52,894 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩52,992 | ₩52,992 | ₩52,768 | ₩52,827 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,505 | ₩53,545 | ₩53,403 | ₩53,403 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,425 | ₩53,492 | ₩53,163 | ₩53,492 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,384 | ₩53,384 | ₩52,942 | ₩52,942 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,781 | ₩53,291 | ₩52,781 | ₩53,143 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,612 | ₩53,612 | ₩53,371 | ₩53,519 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,706 | ₩53,751 | ₩53,572 | ₩53,751 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,586 | ₩53,706 | ₩53,557 | ₩53,595 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,465 | ₩53,706 | ₩53,304 | ₩53,331 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,599 | ₩53,840 | ₩53,498 | ₩53,819 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,693 | ₩53,720 | ₩53,646 | ₩53,693 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,291 | ₩53,327 | ₩53,005 | ₩53,327 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,827 | ₩53,840 | ₩53,451 | ₩53,532 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,679 | ₩54,015 | ₩53,679 | ₩53,988 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,545 | ₩53,867 | ₩53,250 | ₩53,492 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,532 | ₩53,666 | ₩53,343 | ₩53,451 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,519 | ₩53,722 | ₩53,465 | ₩53,722 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,049 | ₩53,472 | ₩53,016 | ₩53,472 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,768 | ₩53,183 | ₩52,768 | ₩53,079 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,210 | ₩53,250 | ₩53,049 | ₩53,089 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,130 | ₩53,237 | ₩52,969 | ₩52,969 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,982 | ₩53,219 | ₩52,928 | ₩52,973 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,974 | ₩53,974 | ₩53,706 | ₩53,745 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,948 | ₩53,948 | ₩53,666 | ₩53,800 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,934 | ₩54,001 | ₩53,217 | ₩53,260 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,109 | ₩54,109 | ₩53,760 | ₩53,760 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,800 | ₩54,080 | ₩53,800 | ₩53,948 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,156 | ₩53,344 | ₩52,955 | ₩53,277 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,312 | ₩53,089 | ₩52,191 | ₩53,089 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,687 | ₩52,741 | ₩52,043 | ₩52,043 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,875 | ₩52,875 | ₩51,862 | ₩52,629 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩53,009 | ₩53,009 | ₩52,619 | ₩52,619 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,223 | ₩53,223 | ₩52,338 | ₩52,475 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,639 | ₩53,840 | ₩53,599 | ₩53,827 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,733 | ₩53,854 | ₩53,559 | ₩53,639 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,881 | ₩54,000 | ₩53,827 | ₩53,987 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,599 | ₩53,954 | ₩53,512 | ₩53,800 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,867 | ₩54,001 | ₩53,653 | ₩53,720 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,344 | ₩53,693 | ₩53,291 | ₩53,666 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,639 | ₩53,639 | ₩53,411 | ₩53,478 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,371 | ₩53,612 | ₩53,371 | ₩53,523 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,130 | ₩53,130 | ₩52,959 | ₩52,959 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,312 | ₩52,969 | ₩52,312 | ₩52,875 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,231 | ₩52,655 | ₩52,057 | ₩52,655 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,137 | ₩52,218 | ₩51,850 | ₩52,043 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,540 | ₩52,540 | ₩52,097 | ₩52,379 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,633 | ₩52,633 | ₩52,254 | ₩52,254 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,250 | ₩53,250 | ₩52,969 | ₩53,064 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,566 | ₩52,915 | ₩52,566 | ₩52,878 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,566 | ₩52,620 | ₩52,245 | ₩52,620 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,928 | ₩53,009 | ₩52,821 | ₩52,955 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,821 | ₩52,927 | ₩52,790 | ₩52,892 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,063 | ₩53,063 | ₩52,406 | ₩52,455 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,419 | ₩52,902 | ₩52,419 | ₩52,890 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩52,017 | ₩52,097 | ₩51,874 | ₩52,005 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,628 | ₩51,869 | ₩51,400 | ₩51,518 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,976 | ₩52,097 | ₩51,830 | ₩51,830 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,279 | ₩51,829 | ₩51,279 | ₩51,817 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,145 | ₩51,185 | ₩50,971 | ₩51,040 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,467 | ₩51,467 | ₩51,145 | ₩51,292 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,507 | ₩51,601 | ₩51,427 | ₩51,520 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,239 | ₩51,561 | ₩51,239 | ₩51,561 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,440 | ₩51,467 | ₩50,823 | ₩51,225 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,427 | ₩51,507 | ₩51,333 | ₩51,440 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,748 | ₩51,748 | ₩51,105 | ₩51,105 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,440 | ₩51,708 | ₩51,266 | ₩51,628 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,775 | ₩51,896 | ₩51,628 | ₩51,751 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,065 | ₩51,266 | ₩51,011 | ₩51,105 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,930 | ₩51,059 | ₩50,850 | ₩51,059 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,461 | ₩50,890 | ₩50,461 | ₩50,890 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,683 | ₩50,387 | ₩49,683 | ₩50,387 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,079 | ₩50,079 | ₩49,973 | ₩49,973 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,762 | ₩50,112 | ₩49,612 | ₩49,981 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,884 | ₩49,992 | ₩49,630 | ₩49,878 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,476 | ₩48,597 | ₩48,034 | ₩48,597 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,490 | ₩48,570 | ₩48,383 | ₩48,527 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,833 | ₩48,352 | ₩47,732 | ₩48,352 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,208 | ₩48,611 | ₩48,208 | ₩48,383 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,400 | ₩48,034 | ₩47,304 | ₩48,034 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,350 | ₩47,350 | ₩46,680 | ₩46,827 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,323 | ₩47,323 | ₩46,854 | ₩46,894 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,658 | ₩48,020 | ₩47,377 | ₩47,417 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,423 | ₩48,423 | ₩48,155 | ₩48,183 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,900 | ₩47,953 | ₩47,703 | ₩47,819 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,155 | ₩48,462 | ₩47,927 | ₩48,007 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,034 | ₩48,074 | ₩47,157 | ₩47,283 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,034 | ₩48,336 | ₩47,833 | ₩48,316 | +0.59% | 1.3만 |
|---|
| 2026.03.18 | ₩48,678 | ₩48,771 | ₩48,383 | ₩48,383 | -0.61% | 2.2천 |
|---|
| 2026.03.17 | ₩49,227 | ₩49,294 | ₩49,026 | ₩49,066 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,651 | ₩48,973 | ₩48,651 | ₩48,892 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,751 | ₩48,818 | ₩48,222 | ₩48,275 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,785 | ₩48,892 | ₩48,530 | ₩48,597 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,455 | ₩49,455 | ₩49,107 | ₩49,321 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,588 | ₩49,817 | ₩49,455 | ₩49,455 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,691 | ₩49,435 | ₩48,316 | ₩49,435 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,120 | ₩49,268 | ₩48,838 | ₩49,107 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,791 | ₩49,884 | ₩49,221 | ₩49,576 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,764 | ₩50,153 | ₩49,764 | ₩50,126 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,536 | ₩49,844 | ₩49,050 | ₩49,733 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,260 | ₩50,740 | ₩50,259 | ₩50,602 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,904 | ₩50,944 | ₩50,729 | ₩50,866 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,279 | ₩51,279 | ₩50,743 | ₩50,984 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,105 | ₩51,157 | ₩50,997 | ₩51,145 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,501 | ₩50,823 | ₩50,407 | ₩50,788 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,783 | ₩50,783 | ₩50,401 | ₩50,501 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,473 | ₩50,850 | ₩50,367 | ₩50,850 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,448 | ₩50,497 | ₩50,206 | ₩50,488 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,582 | ₩50,743 | ₩50,481 | ₩50,568 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,354 | ₩50,501 | ₩50,019 | ₩50,434 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,146 | ₩50,542 | ₩50,146 | ₩50,407 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩51,024 | ₩51,024 | ₩50,230 | ₩50,230 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,843 | ₩50,863 | ₩50,582 | ₩50,768 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,756 | ₩50,756 | ₩50,657 | ₩50,657 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,367 | ₩50,656 | ₩50,238 | ₩50,605 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,831 | ₩50,300 | ₩49,831 | ₩50,300 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,603 | ₩49,656 | ₩49,294 | ₩49,343 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,193 | ₩50,193 | ₩49,603 | ₩49,800 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,206 | ₩50,206 | ₩49,616 | ₩49,952 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,844 | ₩50,126 | ₩49,831 | ₩50,059 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,126 | ₩50,166 | ₩49,677 | ₩49,884 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,474 | ₩50,474 | ₩49,737 | ₩50,260 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,394 | ₩50,394 | ₩50,139 | ₩50,232 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,193 | ₩50,312 | ₩50,193 | ₩50,306 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,978 | ₩50,072 | ₩49,938 | ₩49,958 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,750 | ₩49,804 | ₩49,616 | ₩49,784 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,831 | ₩49,884 | ₩49,683 | ₩49,724 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,294 | ₩49,526 | ₩49,154 | ₩49,509 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,241 | ₩49,343 | ₩48,998 | ₩49,026 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,764 | ₩49,804 | ₩49,683 | ₩49,746 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,831 | ₩49,925 | ₩49,724 | ₩49,737 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,683 | ₩49,683 | ₩49,442 | ₩49,643 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,856 | ₩49,856 | ₩49,556 | ₩49,656 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,361 | ₩49,777 | ₩49,361 | ₩49,777 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,496 | ₩49,630 | ₩49,415 | ₩49,588 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,201 | ₩49,321 | ₩49,174 | ₩49,321 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,482 | ₩49,482 | ₩49,201 | ₩49,227 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,294 | ₩49,447 | ₩49,241 | ₩49,442 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,053 | ₩49,241 | ₩49,013 | ₩49,201 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,785 | ₩48,906 | ₩48,664 | ₩48,838 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,730 | ₩48,743 | ₩48,547 | ₩48,547 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,932 | ₩48,932 | ₩48,820 | ₩48,820 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,865 | ₩48,906 | ₩48,745 | ₩48,838 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,906 | ₩48,959 | ₩48,865 | ₩48,959 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,825 | ₩48,932 | ₩48,798 | ₩48,879 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,664 | ₩48,798 | ₩48,631 | ₩48,798 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,509 | ₩49,509 | ₩49,375 | ₩49,490 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,187 | ₩49,335 | ₩49,174 | ₩49,214 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,120 | ₩49,134 | ₩48,919 | ₩48,919 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩49,013 | ₩49,080 | ₩48,637 | ₩48,641 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,107 | ₩49,107 | ₩48,875 | ₩49,013 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,496 | ₩49,496 | ₩49,070 | ₩49,174 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,549 | ₩49,549 | ₩49,093 | ₩49,147 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,415 | ₩49,563 | ₩49,268 | ₩49,563 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,053 | ₩49,508 | ₩49,053 | ₩49,415 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,147 | ₩49,167 | ₩49,053 | ₩49,053 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,254 | ₩49,254 | ₩49,038 | ₩49,107 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,268 | ₩49,455 | ₩49,214 | ₩49,254 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,214 | ₩49,241 | ₩49,134 | ₩49,201 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,985 | ₩49,174 | ₩48,946 | ₩49,147 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,066 | ₩49,066 | ₩48,919 | ₩48,939 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,932 | ₩49,066 | ₩48,838 | ₩48,838 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩49,026 | ₩49,134 | ₩48,999 | ₩49,134 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,611 | ₩49,002 | ₩48,611 | ₩48,934 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,262 | ₩48,597 | ₩48,155 | ₩48,597 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,886 | ₩48,168 | ₩47,814 | ₩48,168 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,390 | ₩47,833 | ₩47,202 | ₩47,662 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,195 | ₩48,450 | ₩47,272 | ₩47,272 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,860 | ₩48,007 | ₩47,712 | ₩47,805 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,846 | ₩48,007 | ₩47,645 | ₩47,805 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,476 | ₩48,530 | ₩47,980 | ₩48,054 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,289 | ₩48,637 | ₩48,289 | ₩48,497 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,959 | ₩49,013 | ₩48,517 | ₩48,519 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,214 | ₩49,241 | ₩49,184 | ₩49,191 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,053 | ₩49,174 | ₩48,946 | ₩49,134 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,704 | ₩48,999 | ₩48,704 | ₩48,932 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,141 | ₩48,396 | ₩47,915 | ₩48,396 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,678 | ₩48,678 | ₩48,269 | ₩48,329 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,436 | ₩48,651 | ₩48,436 | ₩48,651 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,490 | ₩48,678 | ₩48,463 | ₩48,463 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,946 | ₩49,053 | ₩48,812 | ₩48,946 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,959 | ₩48,999 | ₩48,758 | ₩48,918 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,838 | ₩49,093 | ₩48,838 | ₩48,841 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,442 | ₩49,442 | ₩49,026 | ₩49,167 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,442 | ₩49,442 | ₩49,289 | ₩49,360 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,238 | ₩49,360 | ₩49,198 | ₩49,360 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,040 | ₩49,053 | ₩48,934 | ₩48,986 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,530 | ₩48,785 | ₩48,523 | ₩48,718 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,664 | ₩48,664 | ₩48,302 | ₩48,490 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,611 | ₩48,706 | ₩48,611 | ₩48,644 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,611 | ₩48,852 | ₩48,611 | ₩48,762 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,195 | ₩48,329 | ₩48,047 | ₩48,316 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,543 | ₩48,543 | ₩48,074 | ₩48,222 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,436 | ₩48,530 | ₩48,074 | ₩48,274 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,591 | ₩48,207 | ₩47,591 | ₩48,042 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,900 | ₩48,047 | ₩47,846 | ₩48,047 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,403 | ₩48,403 | ₩47,390 | ₩47,390 | -2.09% | 1.8만 |
|---|