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 | ₩53,918 | ₩54,172 | ₩53,918 | ₩54,172 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,677 | ₩53,905 | ₩53,650 | ₩53,798 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,958 | ₩54,119 | ₩53,879 | ₩54,038 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,415 | ₩54,495 | ₩54,415 | ₩54,415 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,972 | ₩54,200 | ₩53,945 | ₩54,173 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,093 | ₩54,093 | ₩53,751 | ₩53,932 | -0.30% | 8천 |
| 2026.10.01 | ₩53,610 | ₩53,623 | ₩53,248 | ₩53,556 | -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 | ₩54,026 | ₩54,026 | ₩53,583 | ₩53,767 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,079 | ₩54,079 | ₩53,730 | ₩53,865 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,280 | ₩54,280 | ₩54,012 | ₩54,267 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,932 | ₩54,046 | ₩53,878 | ₩53,999 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,643 | ₩54,643 | ₩54,087 | ₩54,087 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,763 | ₩54,837 | ₩54,602 | ₩54,746 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,508 | ₩54,723 | ₩54,374 | ₩54,696 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,972 | ₩53,985 | ₩53,811 | ₩53,985 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,091 | ₩54,146 | ₩54,085 | ₩54,119 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,997 | ₩53,999 | ₩53,288 | ₩53,536 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩54,026 | ₩54,039 | ₩53,645 | ₩53,682 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,932 | ₩54,106 | ₩53,757 | ₩53,920 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,401 | ₩54,401 | ₩54,267 | ₩54,270 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,119 | ₩54,119 | ₩53,851 | ₩53,891 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,575 | ₩54,575 | ₩54,321 | ₩54,349 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩55,031 | ₩55,058 | ₩54,683 | ₩54,683 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,951 | ₩54,978 | ₩54,844 | ₩54,912 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,830 | ₩54,998 | ₩54,656 | ₩54,938 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,160 | ₩54,482 | ₩54,160 | ₩54,439 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,441 | ₩54,468 | ₩54,173 | ₩54,240 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,777 | ₩54,777 | ₩54,495 | ₩54,616 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,884 | ₩55,065 | ₩54,723 | ₩54,758 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,763 | ₩54,976 | ₩54,763 | ₩54,966 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,951 | ₩54,951 | ₩54,723 | ₩54,795 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,964 | ₩54,964 | ₩54,723 | ₩54,869 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,616 | ₩54,790 | ₩54,482 | ₩54,562 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,696 | ₩54,736 | ₩54,676 | ₩54,718 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,629 | ₩54,629 | ₩54,441 | ₩54,460 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,896 | ₩54,896 | ₩54,715 | ₩54,715 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,830 | ₩54,830 | ₩54,482 | ₩54,488 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,300 | ₩55,300 | ₩55,005 | ₩55,005 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,186 | ₩55,186 | ₩55,060 | ₩55,104 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,139 | ₩55,233 | ₩55,077 | ₩55,178 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,908 | ₩54,938 | ₩54,895 | ₩54,895 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,991 | ₩54,991 | ₩54,656 | ₩54,668 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,938 | ₩54,938 | ₩54,696 | ₩54,719 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,723 | ₩54,911 | ₩54,723 | ₩54,881 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,683 | ₩54,750 | ₩54,468 | ₩54,491 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,938 | ₩54,951 | ₩54,685 | ₩54,685 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,307 | ₩54,723 | ₩54,166 | ₩54,689 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,570 | ₩53,885 | ₩53,449 | ₩53,851 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,516 | ₩53,516 | ₩52,966 | ₩53,368 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,698 | ₩53,264 | ₩52,698 | ₩53,264 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,644 | ₩53,033 | ₩52,396 | ₩52,403 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,805 | ₩53,140 | ₩52,733 | ₩53,046 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,462 | ₩53,462 | ₩52,885 | ₩53,060 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,939 | ₩53,139 | ₩52,859 | ₩52,904 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩53,002 | ₩53,002 | ₩52,778 | ₩52,837 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,516 | ₩53,556 | ₩53,414 | ₩53,414 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,435 | ₩53,502 | ₩53,174 | ₩53,502 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,395 | ₩53,395 | ₩52,953 | ₩52,953 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,792 | ₩53,301 | ₩52,792 | ₩53,154 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,623 | ₩53,623 | ₩53,382 | ₩53,529 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,717 | ₩53,761 | ₩53,583 | ₩53,761 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,596 | ₩53,717 | ₩53,568 | ₩53,606 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,476 | ₩53,717 | ₩53,315 | ₩53,342 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,610 | ₩53,851 | ₩53,509 | ₩53,830 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,704 | ₩53,730 | ₩53,657 | ₩53,704 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,301 | ₩53,337 | ₩53,016 | ₩53,337 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,838 | ₩53,851 | ₩53,462 | ₩53,543 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,690 | ₩54,026 | ₩53,690 | ₩53,999 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,556 | ₩53,878 | ₩53,261 | ₩53,502 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,543 | ₩53,677 | ₩53,354 | ₩53,462 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,529 | ₩53,733 | ₩53,476 | ₩53,733 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,060 | ₩53,482 | ₩53,026 | ₩53,482 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,778 | ₩53,194 | ₩52,778 | ₩53,089 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,221 | ₩53,261 | ₩53,060 | ₩53,100 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,140 | ₩53,248 | ₩52,979 | ₩52,979 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,993 | ₩53,230 | ₩52,939 | ₩52,983 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,985 | ₩53,985 | ₩53,717 | ₩53,756 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,958 | ₩53,958 | ₩53,677 | ₩53,811 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,945 | ₩54,012 | ₩53,228 | ₩53,270 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,119 | ₩54,119 | ₩53,771 | ₩53,771 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,811 | ₩54,091 | ₩53,811 | ₩53,958 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,167 | ₩53,355 | ₩52,966 | ₩53,288 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,322 | ₩53,100 | ₩52,201 | ₩53,100 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,698 | ₩52,751 | ₩52,054 | ₩52,054 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,885 | ₩52,885 | ₩51,873 | ₩52,640 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩53,020 | ₩53,020 | ₩52,629 | ₩52,629 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,234 | ₩53,234 | ₩52,349 | ₩52,486 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,650 | ₩53,851 | ₩53,610 | ₩53,838 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,744 | ₩53,865 | ₩53,570 | ₩53,650 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,891 | ₩54,011 | ₩53,838 | ₩53,997 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,610 | ₩53,965 | ₩53,523 | ₩53,811 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,878 | ₩54,012 | ₩53,663 | ₩53,730 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,355 | ₩53,704 | ₩53,301 | ₩53,677 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,650 | ₩53,650 | ₩53,422 | ₩53,489 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,382 | ₩53,623 | ₩53,382 | ₩53,533 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,140 | ₩53,140 | ₩52,970 | ₩52,970 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,322 | ₩52,979 | ₩52,322 | ₩52,885 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,242 | ₩52,666 | ₩52,067 | ₩52,666 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,148 | ₩52,228 | ₩51,861 | ₩52,054 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,550 | ₩52,550 | ₩52,108 | ₩52,389 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,644 | ₩52,644 | ₩52,264 | ₩52,264 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,261 | ₩53,261 | ₩52,979 | ₩53,075 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,577 | ₩52,926 | ₩52,577 | ₩52,888 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,577 | ₩52,631 | ₩52,255 | ₩52,631 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,939 | ₩53,020 | ₩52,832 | ₩52,966 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,832 | ₩52,938 | ₩52,801 | ₩52,903 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,073 | ₩53,073 | ₩52,416 | ₩52,466 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,429 | ₩52,912 | ₩52,429 | ₩52,900 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩52,027 | ₩52,108 | ₩51,885 | ₩52,015 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,638 | ₩51,880 | ₩51,410 | ₩51,528 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,987 | ₩52,108 | ₩51,841 | ₩51,841 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,289 | ₩51,839 | ₩51,289 | ₩51,827 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,155 | ₩51,196 | ₩50,981 | ₩51,051 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,477 | ₩51,477 | ₩51,155 | ₩51,303 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,517 | ₩51,611 | ₩51,437 | ₩51,531 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,249 | ₩51,571 | ₩51,249 | ₩51,571 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,450 | ₩51,477 | ₩50,833 | ₩51,236 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,437 | ₩51,517 | ₩51,343 | ₩51,450 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,759 | ₩51,759 | ₩51,115 | ₩51,115 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,450 | ₩51,719 | ₩51,276 | ₩51,638 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,786 | ₩51,906 | ₩51,638 | ₩51,762 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,075 | ₩51,276 | ₩51,021 | ₩51,115 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,941 | ₩51,069 | ₩50,860 | ₩51,069 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,471 | ₩50,900 | ₩50,471 | ₩50,900 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,693 | ₩50,397 | ₩49,693 | ₩50,397 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,089 | ₩50,089 | ₩49,983 | ₩49,983 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,772 | ₩50,123 | ₩49,622 | ₩49,991 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,895 | ₩50,002 | ₩49,640 | ₩49,888 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,486 | ₩48,607 | ₩48,044 | ₩48,607 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,500 | ₩48,580 | ₩48,392 | ₩48,537 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,842 | ₩48,361 | ₩47,742 | ₩48,361 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,218 | ₩48,620 | ₩48,218 | ₩48,392 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,409 | ₩48,044 | ₩47,314 | ₩48,044 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,360 | ₩47,360 | ₩46,689 | ₩46,836 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,333 | ₩47,333 | ₩46,863 | ₩46,904 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,668 | ₩48,030 | ₩47,386 | ₩47,427 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,433 | ₩48,433 | ₩48,164 | ₩48,192 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,909 | ₩47,963 | ₩47,712 | ₩47,829 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,164 | ₩48,471 | ₩47,936 | ₩48,017 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,044 | ₩48,084 | ₩47,166 | ₩47,292 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,044 | ₩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 | ₩49,036 | ₩49,076 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,661 | ₩48,982 | ₩48,661 | ₩48,902 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,761 | ₩48,828 | ₩48,231 | ₩48,285 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,795 | ₩48,902 | ₩48,540 | ₩48,607 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,465 | ₩49,465 | ₩49,117 | ₩49,331 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,598 | ₩49,827 | ₩49,465 | ₩49,465 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,701 | ₩49,445 | ₩48,325 | ₩49,445 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,130 | ₩49,278 | ₩48,848 | ₩49,117 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,801 | ₩49,895 | ₩49,231 | ₩49,586 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,774 | ₩50,163 | ₩49,774 | ₩50,136 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,546 | ₩49,854 | ₩49,060 | ₩49,743 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,270 | ₩50,750 | ₩50,269 | ₩50,612 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,914 | ₩50,954 | ₩50,739 | ₩50,876 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,289 | ₩51,289 | ₩50,753 | ₩50,994 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,115 | ₩51,167 | ₩51,008 | ₩51,155 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,511 | ₩50,833 | ₩50,418 | ₩50,799 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,793 | ₩50,793 | ₩50,411 | ₩50,511 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,483 | ₩50,860 | ₩50,377 | ₩50,860 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,458 | ₩50,507 | ₩50,216 | ₩50,498 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,592 | ₩50,753 | ₩50,491 | ₩50,579 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,364 | ₩50,511 | ₩50,029 | ₩50,444 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,156 | ₩50,552 | ₩50,156 | ₩50,418 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩51,035 | ₩51,035 | ₩50,241 | ₩50,241 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,853 | ₩50,874 | ₩50,592 | ₩50,778 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,766 | ₩50,766 | ₩50,667 | ₩50,667 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,377 | ₩50,666 | ₩50,249 | ₩50,615 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,841 | ₩50,310 | ₩49,841 | ₩50,310 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,613 | ₩49,666 | ₩49,304 | ₩49,353 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,203 | ₩50,203 | ₩49,613 | ₩49,810 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,216 | ₩50,216 | ₩49,626 | ₩49,962 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,854 | ₩50,136 | ₩49,841 | ₩50,069 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,136 | ₩50,176 | ₩49,687 | ₩49,895 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,485 | ₩50,485 | ₩49,747 | ₩50,270 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,404 | ₩50,404 | ₩50,149 | ₩50,242 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,203 | ₩50,322 | ₩50,203 | ₩50,316 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,988 | ₩50,082 | ₩49,948 | ₩49,968 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,760 | ₩49,814 | ₩49,626 | ₩49,794 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,841 | ₩49,895 | ₩49,693 | ₩49,734 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,304 | ₩49,536 | ₩49,164 | ₩49,519 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,251 | ₩49,353 | ₩49,008 | ₩49,036 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,774 | ₩49,814 | ₩49,693 | ₩49,756 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,841 | ₩49,935 | ₩49,734 | ₩49,747 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,693 | ₩49,693 | ₩49,452 | ₩49,653 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,866 | ₩49,866 | ₩49,566 | ₩49,666 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,371 | ₩49,787 | ₩49,371 | ₩49,787 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,506 | ₩49,640 | ₩49,425 | ₩49,598 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,210 | ₩49,331 | ₩49,184 | ₩49,331 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,492 | ₩49,492 | ₩49,210 | ₩49,237 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,304 | ₩49,457 | ₩49,251 | ₩49,452 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,063 | ₩49,251 | ₩49,023 | ₩49,210 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,795 | ₩48,915 | ₩48,674 | ₩48,848 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,740 | ₩48,753 | ₩48,557 | ₩48,557 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,942 | ₩48,942 | ₩48,830 | ₩48,830 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,875 | ₩48,915 | ₩48,754 | ₩48,848 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,915 | ₩48,969 | ₩48,875 | ₩48,969 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,835 | ₩48,942 | ₩48,808 | ₩48,889 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,674 | ₩48,808 | ₩48,640 | ₩48,808 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,519 | ₩49,519 | ₩49,385 | ₩49,500 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,197 | ₩49,345 | ₩49,184 | ₩49,224 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,130 | ₩49,143 | ₩48,929 | ₩48,929 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩49,023 | ₩49,090 | ₩48,647 | ₩48,651 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,117 | ₩49,117 | ₩48,885 | ₩49,023 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,506 | ₩49,506 | ₩49,080 | ₩49,184 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,559 | ₩49,559 | ₩49,103 | ₩49,157 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,425 | ₩49,573 | ₩49,278 | ₩49,573 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,063 | ₩49,518 | ₩49,063 | ₩49,425 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,157 | ₩49,177 | ₩49,063 | ₩49,063 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,264 | ₩49,264 | ₩49,048 | ₩49,117 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,278 | ₩49,465 | ₩49,224 | ₩49,264 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,224 | ₩49,251 | ₩49,143 | ₩49,210 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,995 | ₩49,184 | ₩48,956 | ₩49,157 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,076 | ₩49,076 | ₩48,929 | ₩48,949 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,942 | ₩49,076 | ₩48,848 | ₩48,848 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩49,036 | ₩49,143 | ₩49,009 | ₩49,143 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,620 | ₩49,012 | ₩48,620 | ₩48,944 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,272 | ₩48,607 | ₩48,164 | ₩48,607 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,896 | ₩48,178 | ₩47,824 | ₩48,178 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,400 | ₩47,842 | ₩47,212 | ₩47,672 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,205 | ₩48,459 | ₩47,282 | ₩47,282 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,869 | ₩48,017 | ₩47,722 | ₩47,814 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,856 | ₩48,017 | ₩47,655 | ₩47,814 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,486 | ₩48,540 | ₩47,990 | ₩48,064 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,298 | ₩48,647 | ₩48,298 | ₩48,506 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,969 | ₩49,023 | ₩48,526 | ₩48,529 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,224 | ₩49,251 | ₩49,194 | ₩49,201 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,063 | ₩49,184 | ₩48,956 | ₩49,143 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,714 | ₩49,009 | ₩48,714 | ₩48,942 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,151 | ₩48,406 | ₩47,924 | ₩48,406 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,687 | ₩48,687 | ₩48,278 | ₩48,339 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,446 | ₩48,661 | ₩48,446 | ₩48,661 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,500 | ₩48,687 | ₩48,473 | ₩48,473 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,956 | ₩49,063 | ₩48,822 | ₩48,956 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,969 | ₩49,009 | ₩48,768 | ₩48,927 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,848 | ₩49,103 | ₩48,848 | ₩48,851 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,452 | ₩49,452 | ₩49,036 | ₩49,177 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,452 | ₩49,452 | ₩49,299 | ₩49,370 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,248 | ₩49,370 | ₩49,208 | ₩49,370 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,050 | ₩49,063 | ₩48,944 | ₩48,996 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,540 | ₩48,795 | ₩48,533 | ₩48,728 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,674 | ₩48,674 | ₩48,312 | ₩48,500 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,620 | ₩48,716 | ₩48,620 | ₩48,654 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,620 | ₩48,862 | ₩48,620 | ₩48,772 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,205 | ₩48,339 | ₩48,057 | ₩48,325 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,553 | ₩48,553 | ₩48,084 | ₩48,231 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,446 | ₩48,540 | ₩48,084 | ₩48,284 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,601 | ₩48,217 | ₩47,601 | ₩48,052 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,909 | ₩48,057 | ₩47,856 | ₩48,057 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,412 | ₩48,412 | ₩47,400 | ₩47,400 | -2.09% | 1.8만 |
|---|