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 | ₩53,917 | ₩54,171 | ₩53,917 | ₩54,171 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,676 | ₩53,904 | ₩53,649 | ₩53,797 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,958 | ₩54,119 | ₩53,879 | ₩54,037 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,414 | ₩54,494 | ₩54,414 | ₩54,414 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,971 | ₩54,199 | ₩53,944 | ₩54,172 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,092 | ₩54,092 | ₩53,750 | ₩53,931 | -0.30% | 8천 |
| 2026.10.01 | ₩53,609 | ₩53,622 | ₩53,247 | ₩53,555 | -0.10% | 4만 |
| 2026.09.30 | ₩53,891 | ₩53,985 | ₩53,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,604 |
| -0.53% |
| 9천 |
| 2026.09.29 | ₩54,025 | ₩54,025 | ₩53,582 | ₩53,766 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,078 | ₩54,078 | ₩53,730 | ₩53,864 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,280 | ₩54,280 | ₩54,011 | ₩54,266 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,931 | ₩54,045 | ₩53,877 | ₩53,998 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,642 | ₩54,642 | ₩54,086 | ₩54,086 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,762 | ₩54,836 | ₩54,601 | ₩54,745 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,508 | ₩54,722 | ₩54,373 | ₩54,695 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,971 | ₩53,985 | ₩53,810 | ₩53,985 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,090 | ₩54,145 | ₩54,084 | ₩54,119 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,997 | ₩53,998 | ₩53,287 | ₩53,535 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩54,025 | ₩54,038 | ₩53,644 | ₩53,681 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,931 | ₩54,105 | ₩53,757 | ₩53,919 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,400 | ₩54,400 | ₩54,266 | ₩54,269 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,119 | ₩54,119 | ₩53,850 | ₩53,891 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,575 | ₩54,575 | ₩54,320 | ₩54,348 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩55,031 | ₩55,057 | ₩54,682 | ₩54,682 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,950 | ₩54,977 | ₩54,843 | ₩54,911 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,829 | ₩54,997 | ₩54,655 | ₩54,937 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,159 | ₩54,481 | ₩54,159 | ₩54,438 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,441 | ₩54,467 | ₩54,172 | ₩54,239 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,776 | ₩54,776 | ₩54,494 | ₩54,615 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,883 | ₩55,064 | ₩54,722 | ₩54,757 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,762 | ₩54,976 | ₩54,762 | ₩54,965 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,950 | ₩54,950 | ₩54,722 | ₩54,795 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,964 | ₩54,964 | ₩54,722 | ₩54,868 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,615 | ₩54,789 | ₩54,481 | ₩54,561 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,695 | ₩54,736 | ₩54,675 | ₩54,717 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,628 | ₩54,628 | ₩54,441 | ₩54,459 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,895 | ₩54,895 | ₩54,714 | ₩54,714 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,829 | ₩54,829 | ₩54,481 | ₩54,487 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,299 | ₩55,299 | ₩55,004 | ₩55,004 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,185 | ₩55,185 | ₩55,059 | ₩55,103 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,138 | ₩55,232 | ₩55,076 | ₩55,177 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,907 | ₩54,937 | ₩54,894 | ₩54,894 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,990 | ₩54,990 | ₩54,655 | ₩54,667 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,937 | ₩54,937 | ₩54,695 | ₩54,718 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,722 | ₩54,910 | ₩54,722 | ₩54,880 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,682 | ₩54,749 | ₩54,467 | ₩54,490 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,937 | ₩54,950 | ₩54,685 | ₩54,685 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,306 | ₩54,722 | ₩54,166 | ₩54,689 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,569 | ₩53,884 | ₩53,448 | ₩53,850 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,515 | ₩53,515 | ₩52,965 | ₩53,368 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,697 | ₩53,263 | ₩52,697 | ₩53,263 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,643 | ₩53,032 | ₩52,395 | ₩52,402 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,804 | ₩53,140 | ₩52,732 | ₩53,046 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,461 | ₩53,461 | ₩52,885 | ₩53,059 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,938 | ₩53,138 | ₩52,858 | ₩52,903 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩53,001 | ₩53,001 | ₩52,777 | ₩52,836 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,515 | ₩53,555 | ₩53,413 | ₩53,413 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,435 | ₩53,502 | ₩53,173 | ₩53,502 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,394 | ₩53,394 | ₩52,952 | ₩52,952 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,791 | ₩53,300 | ₩52,791 | ₩53,153 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,622 | ₩53,622 | ₩53,381 | ₩53,528 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,716 | ₩53,761 | ₩53,582 | ₩53,761 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,596 | ₩53,716 | ₩53,567 | ₩53,605 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,475 | ₩53,716 | ₩53,314 | ₩53,341 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,609 | ₩53,850 | ₩53,508 | ₩53,829 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,703 | ₩53,730 | ₩53,656 | ₩53,703 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,300 | ₩53,337 | ₩53,015 | ₩53,337 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,837 | ₩53,850 | ₩53,461 | ₩53,542 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,689 | ₩54,025 | ₩53,689 | ₩53,998 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,555 | ₩53,877 | ₩53,260 | ₩53,502 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,542 | ₩53,676 | ₩53,353 | ₩53,461 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,528 | ₩53,732 | ₩53,475 | ₩53,732 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,059 | ₩53,482 | ₩53,026 | ₩53,482 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,777 | ₩53,193 | ₩52,777 | ₩53,089 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,220 | ₩53,260 | ₩53,059 | ₩53,099 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,140 | ₩53,247 | ₩52,979 | ₩52,979 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,992 | ₩53,229 | ₩52,938 | ₩52,983 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,985 | ₩53,985 | ₩53,716 | ₩53,755 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,958 | ₩53,958 | ₩53,676 | ₩53,810 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,944 | ₩54,011 | ₩53,227 | ₩53,270 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,119 | ₩54,119 | ₩53,770 | ₩53,770 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,810 | ₩54,090 | ₩53,810 | ₩53,958 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,166 | ₩53,354 | ₩52,965 | ₩53,287 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,321 | ₩53,099 | ₩52,201 | ₩53,099 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,697 | ₩52,751 | ₩52,053 | ₩52,053 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,885 | ₩52,885 | ₩51,872 | ₩52,639 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩53,019 | ₩53,019 | ₩52,629 | ₩52,629 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,233 | ₩53,233 | ₩52,348 | ₩52,485 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,649 | ₩53,850 | ₩53,609 | ₩53,837 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,743 | ₩53,864 | ₩53,569 | ₩53,649 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,891 | ₩54,010 | ₩53,837 | ₩53,997 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,609 | ₩53,964 | ₩53,522 | ₩53,810 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,877 | ₩54,011 | ₩53,663 | ₩53,730 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,354 | ₩53,703 | ₩53,300 | ₩53,676 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,649 | ₩53,649 | ₩53,421 | ₩53,488 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,381 | ₩53,622 | ₩53,381 | ₩53,533 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,140 | ₩53,140 | ₩52,969 | ₩52,969 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,321 | ₩52,979 | ₩52,321 | ₩52,885 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,241 | ₩52,665 | ₩52,067 | ₩52,665 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,147 | ₩52,227 | ₩51,860 | ₩52,053 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,549 | ₩52,549 | ₩52,107 | ₩52,388 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,643 | ₩52,643 | ₩52,264 | ₩52,264 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,260 | ₩53,260 | ₩52,979 | ₩53,074 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,576 | ₩52,925 | ₩52,576 | ₩52,887 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,576 | ₩52,630 | ₩52,254 | ₩52,630 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,938 | ₩53,019 | ₩52,831 | ₩52,965 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,831 | ₩52,937 | ₩52,800 | ₩52,902 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,072 | ₩53,072 | ₩52,415 | ₩52,465 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,429 | ₩52,912 | ₩52,429 | ₩52,899 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩52,026 | ₩52,107 | ₩51,884 | ₩52,014 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,637 | ₩51,879 | ₩51,409 | ₩51,527 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,986 | ₩52,107 | ₩51,840 | ₩51,840 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,289 | ₩51,839 | ₩51,289 | ₩51,826 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,155 | ₩51,195 | ₩50,980 | ₩51,050 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,476 | ₩51,476 | ₩51,155 | ₩51,302 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,517 | ₩51,611 | ₩51,436 | ₩51,530 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,248 | ₩51,570 | ₩51,248 | ₩51,570 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,450 | ₩51,476 | ₩50,833 | ₩51,235 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,436 | ₩51,517 | ₩51,342 | ₩51,450 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,758 | ₩51,758 | ₩51,114 | ₩51,114 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,450 | ₩51,718 | ₩51,275 | ₩51,637 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,785 | ₩51,906 | ₩51,637 | ₩51,761 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,074 | ₩51,275 | ₩51,020 | ₩51,114 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,940 | ₩51,069 | ₩50,859 | ₩51,069 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,470 | ₩50,900 | ₩50,470 | ₩50,900 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,693 | ₩50,397 | ₩49,693 | ₩50,397 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,088 | ₩50,088 | ₩49,982 | ₩49,982 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,772 | ₩50,122 | ₩49,621 | ₩49,990 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,894 | ₩50,001 | ₩49,639 | ₩49,887 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,485 | ₩48,606 | ₩48,043 | ₩48,606 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,499 | ₩48,579 | ₩48,392 | ₩48,536 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,842 | ₩48,361 | ₩47,741 | ₩48,361 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,217 | ₩48,620 | ₩48,217 | ₩48,392 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,408 | ₩48,043 | ₩47,313 | ₩48,043 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,359 | ₩47,359 | ₩46,688 | ₩46,836 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,332 | ₩47,332 | ₩46,863 | ₩46,903 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,667 | ₩48,029 | ₩47,386 | ₩47,426 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,432 | ₩48,432 | ₩48,164 | ₩48,192 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,909 | ₩47,962 | ₩47,712 | ₩47,828 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,164 | ₩48,471 | ₩47,936 | ₩48,016 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,043 | ₩48,083 | ₩47,166 | ₩47,292 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,043 | ₩48,345 | ₩47,842 | ₩48,325 | +0.59% | 1.3만 |
|---|
| 2026.03.18 | ₩48,687 | ₩48,781 | ₩48,392 | ₩48,392 | -0.61% | 2.2천 |
|---|
| 2026.03.17 | ₩49,237 | ₩49,304 | ₩49,035 | ₩49,076 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,660 | ₩48,982 | ₩48,660 | ₩48,901 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,760 | ₩48,827 | ₩48,231 | ₩48,284 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,794 | ₩48,901 | ₩48,539 | ₩48,606 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,465 | ₩49,465 | ₩49,116 | ₩49,330 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,597 | ₩49,827 | ₩49,465 | ₩49,465 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,700 | ₩49,444 | ₩48,325 | ₩49,444 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,129 | ₩49,277 | ₩48,848 | ₩49,116 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,800 | ₩49,894 | ₩49,230 | ₩49,585 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,773 | ₩50,162 | ₩49,773 | ₩50,135 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,545 | ₩49,854 | ₩49,060 | ₩49,742 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,269 | ₩50,749 | ₩50,268 | ₩50,611 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,913 | ₩50,953 | ₩50,739 | ₩50,876 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,289 | ₩51,289 | ₩50,752 | ₩50,994 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,114 | ₩51,167 | ₩51,007 | ₩51,155 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,511 | ₩50,833 | ₩50,417 | ₩50,798 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,792 | ₩50,792 | ₩50,410 | ₩50,511 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,483 | ₩50,859 | ₩50,377 | ₩50,859 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,457 | ₩50,507 | ₩50,216 | ₩50,497 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,591 | ₩50,752 | ₩50,491 | ₩50,578 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,363 | ₩50,511 | ₩50,028 | ₩50,444 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,155 | ₩50,551 | ₩50,155 | ₩50,417 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩51,034 | ₩51,034 | ₩50,240 | ₩50,240 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,853 | ₩50,873 | ₩50,591 | ₩50,778 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,766 | ₩50,766 | ₩50,666 | ₩50,666 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,377 | ₩50,665 | ₩50,248 | ₩50,614 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,840 | ₩50,310 | ₩49,840 | ₩50,310 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,612 | ₩49,666 | ₩49,304 | ₩49,352 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,202 | ₩50,202 | ₩49,612 | ₩49,809 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,216 | ₩50,216 | ₩49,626 | ₩49,961 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,854 | ₩50,135 | ₩49,840 | ₩50,068 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,135 | ₩50,175 | ₩49,686 | ₩49,894 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,484 | ₩50,484 | ₩49,746 | ₩50,269 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,403 | ₩50,403 | ₩50,149 | ₩50,241 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,202 | ₩50,322 | ₩50,202 | ₩50,315 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,988 | ₩50,082 | ₩49,947 | ₩49,968 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,760 | ₩49,813 | ₩49,626 | ₩49,793 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,840 | ₩49,894 | ₩49,693 | ₩49,733 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,304 | ₩49,536 | ₩49,163 | ₩49,518 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,250 | ₩49,352 | ₩49,007 | ₩49,035 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,773 | ₩49,813 | ₩49,693 | ₩49,756 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,840 | ₩49,934 | ₩49,733 | ₩49,746 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,693 | ₩49,693 | ₩49,451 | ₩49,652 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,866 | ₩49,866 | ₩49,565 | ₩49,666 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,371 | ₩49,786 | ₩49,371 | ₩49,786 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,505 | ₩49,639 | ₩49,424 | ₩49,597 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,210 | ₩49,330 | ₩49,183 | ₩49,330 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,491 | ₩49,491 | ₩49,210 | ₩49,237 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,304 | ₩49,457 | ₩49,250 | ₩49,451 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,062 | ₩49,250 | ₩49,022 | ₩49,210 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,794 | ₩48,915 | ₩48,673 | ₩48,848 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,739 | ₩48,752 | ₩48,557 | ₩48,557 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,941 | ₩48,941 | ₩48,829 | ₩48,829 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,874 | ₩48,915 | ₩48,754 | ₩48,848 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,915 | ₩48,968 | ₩48,874 | ₩48,968 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,834 | ₩48,941 | ₩48,807 | ₩48,888 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,673 | ₩48,807 | ₩48,640 | ₩48,807 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,518 | ₩49,518 | ₩49,384 | ₩49,499 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,196 | ₩49,344 | ₩49,183 | ₩49,223 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,129 | ₩49,143 | ₩48,928 | ₩48,928 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩49,022 | ₩49,089 | ₩48,646 | ₩48,650 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,116 | ₩49,116 | ₩48,884 | ₩49,022 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,505 | ₩49,505 | ₩49,080 | ₩49,183 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,558 | ₩49,558 | ₩49,102 | ₩49,156 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,424 | ₩49,572 | ₩49,277 | ₩49,572 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,062 | ₩49,517 | ₩49,062 | ₩49,424 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,156 | ₩49,176 | ₩49,062 | ₩49,062 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,263 | ₩49,263 | ₩49,047 | ₩49,116 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,277 | ₩49,465 | ₩49,223 | ₩49,263 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,223 | ₩49,250 | ₩49,143 | ₩49,210 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,994 | ₩49,183 | ₩48,955 | ₩49,156 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,076 | ₩49,076 | ₩48,928 | ₩48,948 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,941 | ₩49,076 | ₩48,848 | ₩48,848 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩49,035 | ₩49,143 | ₩49,009 | ₩49,143 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,620 | ₩49,011 | ₩48,620 | ₩48,943 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,271 | ₩48,606 | ₩48,164 | ₩48,606 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,895 | ₩48,177 | ₩47,823 | ₩48,177 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,399 | ₩47,842 | ₩47,211 | ₩47,671 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,204 | ₩48,459 | ₩47,281 | ₩47,281 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,868 | ₩48,016 | ₩47,721 | ₩47,814 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,855 | ₩48,016 | ₩47,654 | ₩47,814 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,485 | ₩48,539 | ₩47,989 | ₩48,063 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,298 | ₩48,646 | ₩48,298 | ₩48,506 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,968 | ₩49,022 | ₩48,526 | ₩48,528 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,223 | ₩49,250 | ₩49,194 | ₩49,200 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,062 | ₩49,183 | ₩48,955 | ₩49,143 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,713 | ₩49,009 | ₩48,713 | ₩48,941 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,150 | ₩48,405 | ₩47,923 | ₩48,405 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,687 | ₩48,687 | ₩48,278 | ₩48,338 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,445 | ₩48,660 | ₩48,445 | ₩48,660 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,499 | ₩48,687 | ₩48,472 | ₩48,472 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,955 | ₩49,062 | ₩48,821 | ₩48,955 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,968 | ₩49,009 | ₩48,767 | ₩48,927 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,848 | ₩49,102 | ₩48,848 | ₩48,850 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,451 | ₩49,451 | ₩49,035 | ₩49,176 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,451 | ₩49,451 | ₩49,298 | ₩49,369 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,247 | ₩49,369 | ₩49,207 | ₩49,369 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,049 | ₩49,062 | ₩48,943 | ₩48,995 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,539 | ₩48,794 | ₩48,532 | ₩48,727 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,673 | ₩48,673 | ₩48,311 | ₩48,499 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,620 | ₩48,715 | ₩48,620 | ₩48,653 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,620 | ₩48,861 | ₩48,620 | ₩48,771 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,204 | ₩48,338 | ₩48,056 | ₩48,325 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,553 | ₩48,553 | ₩48,083 | ₩48,231 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,445 | ₩48,539 | ₩48,083 | ₩48,283 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,600 | ₩48,216 | ₩47,600 | ₩48,051 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,909 | ₩48,056 | ₩47,855 | ₩48,056 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,412 | ₩48,412 | ₩47,399 | ₩47,399 | -2.09% | 1.8만 |
|---|