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 | ₩53,911 | ₩54,164 | ₩53,911 | ₩54,164 | +0.47% | 5.5천 |
| 2026.10.08 | ₩53,670 | ₩53,898 | ₩53,643 | ₩53,790 | +0.22% | 6.7천 |
| 2026.10.07 | ₩53,951 | ₩54,112 | ₩53,872 | ₩54,030 | +0.15% | 1.5만 |
| 2026.10.06 | ₩54,407 | ₩54,488 | ₩54,407 | ₩54,407 | 0.00% | 7.2천 |
| 2026.10.05 | ₩53,965 | ₩54,193 | ₩53,938 | ₩54,166 | +0.37% | 1.6만 |
| 2026.10.02 | ₩54,085 | ₩54,085 | ₩53,743 | ₩53,924 | -0.30% | 8천 |
| 2026.10.01 | ₩53,603 | ₩53,616 | ₩53,240 | ₩53,549 | -0.10% | 4만 |
| 2026.09.30 | ₩53,884 | ₩53,978 | ₩53,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,597 |
| -0.53% |
| 9천 |
| 2026.09.29 | ₩54,018 | ₩54,018 | ₩53,576 | ₩53,759 | -0.48% | 2만 |
|---|
| 2026.09.28 | ₩54,072 | ₩54,072 | ₩53,723 | ₩53,857 | -0.40% | 1.7만 |
|---|
| 2026.09.25 | ₩54,273 | ₩54,273 | ₩54,005 | ₩54,260 | -0.02% | 8.4천 |
|---|
| 2026.09.24 | ₩53,924 | ₩54,038 | ₩53,871 | ₩53,991 | +0.12% | 4.8천 |
|---|
| 2026.09.23 | ₩54,635 | ₩54,635 | ₩54,080 | ₩54,080 | -1.02% | 7.9천 |
|---|
| 2026.09.22 | ₩54,756 | ₩54,830 | ₩54,595 | ₩54,738 | -0.03% | 2.1만 |
|---|
| 2026.09.21 | ₩54,501 | ₩54,716 | ₩54,367 | ₩54,689 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩53,965 | ₩53,978 | ₩53,804 | ₩53,978 | +0.02% | 3.5천 |
|---|
| 2026.09.17 | ₩54,084 | ₩54,139 | ₩54,077 | ₩54,112 | +0.05% | 4.6천 |
|---|
| 2026.09.16 | ₩53,990 | ₩53,991 | ₩53,281 | ₩53,529 | -0.85% | 8.8천 |
|---|
| 2026.09.15 | ₩54,018 | ₩54,032 | ₩53,637 | ₩53,675 | -0.64% | 1.4만 |
|---|
| 2026.09.14 | ₩53,924 | ₩54,099 | ₩53,750 | ₩53,912 | -0.02% | 4천 |
|---|
| 2026.09.11 | ₩54,394 | ₩54,394 | ₩54,260 | ₩54,262 | -0.24% | 3.8천 |
|---|
| 2026.09.10 | ₩54,112 | ₩54,112 | ₩53,844 | ₩53,884 | -0.42% | 1.3만 |
|---|
| 2026.09.09 | ₩54,568 | ₩54,568 | ₩54,313 | ₩54,341 | -0.42% | 5.6천 |
|---|
| 2026.09.08 | ₩55,024 | ₩55,051 | ₩54,675 | ₩54,675 | -0.63% | 7.6천 |
|---|
| 2026.09.04 | ₩54,944 | ₩54,970 | ₩54,836 | ₩54,905 | -0.07% | 20.4만 |
|---|
| 2026.09.03 | ₩54,823 | ₩54,991 | ₩54,649 | ₩54,930 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩54,152 | ₩54,474 | ₩54,152 | ₩54,431 | +0.52% | 2만 |
|---|
| 2026.09.01 | ₩54,434 | ₩54,461 | ₩54,166 | ₩54,233 | -0.37% | 2.5만 |
|---|
| 2026.08.31 | ₩54,769 | ₩54,769 | ₩54,488 | ₩54,608 | -0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩54,877 | ₩55,058 | ₩54,716 | ₩54,751 | -0.23% | 4.8천 |
|---|
| 2026.08.27 | ₩54,756 | ₩54,969 | ₩54,756 | ₩54,958 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩54,944 | ₩54,944 | ₩54,716 | ₩54,788 | -0.28% | 4.5천 |
|---|
| 2026.08.25 | ₩54,957 | ₩54,957 | ₩54,716 | ₩54,862 | -0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩54,608 | ₩54,783 | ₩54,474 | ₩54,555 | -0.10% | 7.9천 |
|---|
| 2026.08.21 | ₩54,689 | ₩54,729 | ₩54,669 | ₩54,710 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩54,622 | ₩54,622 | ₩54,434 | ₩54,453 | -0.31% | 8.7천 |
|---|
| 2026.08.19 | ₩54,889 | ₩54,889 | ₩54,708 | ₩54,708 | -0.33% | 2천 |
|---|
| 2026.08.18 | ₩54,823 | ₩54,823 | ₩54,474 | ₩54,481 | -0.62% | 9.5천 |
|---|
| 2026.08.17 | ₩55,292 | ₩55,292 | ₩54,997 | ₩54,997 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩55,178 | ₩55,178 | ₩55,052 | ₩55,097 | -0.15% | 2.5만 |
|---|
| 2026.08.13 | ₩55,131 | ₩55,225 | ₩55,070 | ₩55,170 | +0.07% | 5.6천 |
|---|
| 2026.08.12 | ₩54,901 | ₩54,930 | ₩54,887 | ₩54,887 | -0.02% | 4.4천 |
|---|
| 2026.08.11 | ₩54,984 | ₩54,984 | ₩54,649 | ₩54,661 | -0.59% | 1.2만 |
|---|
| 2026.08.10 | ₩54,930 | ₩54,930 | ₩54,689 | ₩54,712 | -0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩54,716 | ₩54,903 | ₩54,716 | ₩54,874 | +0.29% | 1.3만 |
|---|
| 2026.08.06 | ₩54,675 | ₩54,742 | ₩54,461 | ₩54,484 | -0.35% | 8천 |
|---|
| 2026.08.05 | ₩54,930 | ₩54,944 | ₩54,678 | ₩54,678 | -0.46% | 4천 |
|---|
| 2026.08.04 | ₩54,300 | ₩54,716 | ₩54,159 | ₩54,682 | +0.70% | 2.9만 |
|---|
| 2026.08.03 | ₩53,562 | ₩53,877 | ₩53,442 | ₩53,844 | +0.53% | 8.8천 |
|---|
| 2026.07.31 | ₩53,509 | ₩53,509 | ₩52,959 | ₩53,361 | -0.28% | 3.7천 |
|---|
| 2026.07.30 | ₩52,691 | ₩53,257 | ₩52,691 | ₩53,257 | +1.07% | 6.5천 |
|---|
| 2026.07.29 | ₩52,637 | ₩53,026 | ₩52,389 | ₩52,396 | -0.46% | 1.9만 |
|---|
| 2026.07.28 | ₩52,798 | ₩53,133 | ₩52,726 | ₩53,039 | +0.46% | 1.2만 |
|---|
| 2026.07.27 | ₩53,455 | ₩53,455 | ₩52,878 | ₩53,053 | -0.75% | 9.3천 |
|---|
| 2026.07.24 | ₩52,932 | ₩53,132 | ₩52,852 | ₩52,897 | -0.07% | 5.8천 |
|---|
| 2026.07.23 | ₩52,995 | ₩52,995 | ₩52,771 | ₩52,830 | -0.31% | 4.7천 |
|---|
| 2026.07.22 | ₩53,509 | ₩53,549 | ₩53,407 | ₩53,407 | -0.19% | 8.3천 |
|---|
| 2026.07.21 | ₩53,428 | ₩53,495 | ₩53,167 | ₩53,495 | +0.13% | 4.9천 |
|---|
| 2026.07.20 | ₩53,388 | ₩53,388 | ₩52,945 | ₩52,945 | -0.83% | 9천 |
|---|
| 2026.07.17 | ₩52,785 | ₩53,294 | ₩52,785 | ₩53,147 | +0.69% | 1.3만 |
|---|
| 2026.07.16 | ₩53,616 | ₩53,616 | ₩53,375 | ₩53,522 | -0.18% | 7.8천 |
|---|
| 2026.07.15 | ₩53,710 | ₩53,754 | ₩53,576 | ₩53,754 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩53,589 | ₩53,710 | ₩53,561 | ₩53,599 | +0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩53,468 | ₩53,710 | ₩53,308 | ₩53,334 | -0.25% | 1.8만 |
|---|
| 2026.07.10 | ₩53,603 | ₩53,844 | ₩53,502 | ₩53,823 | +0.41% | 5.2천 |
|---|
| 2026.07.09 | ₩53,696 | ₩53,723 | ₩53,650 | ₩53,696 | 0.00% | 6.9천 |
|---|
| 2026.07.08 | ₩53,294 | ₩53,330 | ₩53,008 | ₩53,330 | +0.07% | 5.2천 |
|---|
| 2026.07.07 | ₩53,831 | ₩53,844 | ₩53,455 | ₩53,536 | -0.55% | 1.1만 |
|---|
| 2026.07.06 | ₩53,683 | ₩54,018 | ₩53,683 | ₩53,991 | +0.57% | 1.6만 |
|---|
| 2026.07.02 | ₩53,549 | ₩53,871 | ₩53,254 | ₩53,495 | -0.10% | 1.6만 |
|---|
| 2026.07.01 | ₩53,536 | ₩53,670 | ₩53,346 | ₩53,455 | -0.15% | 9천 |
|---|
| 2026.06.30 | ₩53,522 | ₩53,726 | ₩53,468 | ₩53,726 | +0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩53,053 | ₩53,475 | ₩53,019 | ₩53,475 | +0.80% | 5.7만 |
|---|
| 2026.06.26 | ₩52,771 | ₩53,187 | ₩52,771 | ₩53,082 | +0.59% | 6.6천 |
|---|
| 2026.06.25 | ₩53,214 | ₩53,254 | ₩53,053 | ₩53,093 | -0.23% | 9.3천 |
|---|
| 2026.06.24 | ₩53,133 | ₩53,240 | ₩52,972 | ₩52,972 | -0.30% | 7.6천 |
|---|
| 2026.06.23 | ₩52,986 | ₩53,223 | ₩52,932 | ₩52,976 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩53,978 | ₩53,978 | ₩53,710 | ₩53,749 | -0.42% | 6.9천 |
|---|
| 2026.06.18 | ₩53,951 | ₩53,951 | ₩53,670 | ₩53,804 | -0.27% | 1.2만 |
|---|
| 2026.06.17 | ₩53,938 | ₩54,005 | ₩53,220 | ₩53,263 | -1.25% | 1.2만 |
|---|
| 2026.06.16 | ₩54,112 | ₩54,112 | ₩53,763 | ₩53,763 | -0.64% | 1.1만 |
|---|
| 2026.06.15 | ₩53,804 | ₩54,084 | ₩53,804 | ₩53,951 | +0.27% | 8.5천 |
|---|
| 2026.06.12 | ₩53,160 | ₩53,348 | ₩52,959 | ₩53,281 | +0.23% | 5.1천 |
|---|
| 2026.06.11 | ₩52,315 | ₩53,093 | ₩52,194 | ₩53,093 | +1.49% | 4.7천 |
|---|
| 2026.06.10 | ₩52,691 | ₩52,744 | ₩52,047 | ₩52,047 | -1.22% | 1.7만 |
|---|
| 2026.06.09 | ₩52,878 | ₩52,878 | ₩51,866 | ₩52,633 | -0.46% | 4.9천 |
|---|
| 2026.06.08 | ₩53,012 | ₩53,012 | ₩52,622 | ₩52,622 | -0.74% | 2만 |
|---|
| 2026.06.05 | ₩53,227 | ₩53,227 | ₩52,342 | ₩52,479 | -1.41% | 4.9천 |
|---|
| 2026.06.04 | ₩53,643 | ₩53,844 | ₩53,603 | ₩53,831 | +0.35% | 7천 |
|---|
| 2026.06.03 | ₩53,737 | ₩53,857 | ₩53,562 | ₩53,643 | -0.17% | 3.3만 |
|---|
| 2026.06.02 | ₩53,884 | ₩54,004 | ₩53,831 | ₩53,990 | +0.20% | 1만 |
|---|
| 2026.06.01 | ₩53,603 | ₩53,958 | ₩53,515 | ₩53,804 | +0.38% | 4.5만 |
|---|
| 2026.05.29 | ₩53,871 | ₩54,005 | ₩53,656 | ₩53,723 | -0.27% | 1.7만 |
|---|
| 2026.05.28 | ₩53,348 | ₩53,696 | ₩53,294 | ₩53,670 | +0.60% | 1.2만 |
|---|
| 2026.05.27 | ₩53,643 | ₩53,643 | ₩53,415 | ₩53,482 | -0.30% | 8천 |
|---|
| 2026.05.26 | ₩53,375 | ₩53,616 | ₩53,375 | ₩53,526 | +0.28% | 5.5천 |
|---|
| 2026.05.22 | ₩53,133 | ₩53,133 | ₩52,963 | ₩52,963 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩52,315 | ₩52,972 | ₩52,315 | ₩52,878 | +1.08% | 1.6만 |
|---|
| 2026.05.20 | ₩52,235 | ₩52,658 | ₩52,060 | ₩52,658 | +0.81% | 1.7만 |
|---|
| 2026.05.19 | ₩52,141 | ₩52,221 | ₩51,854 | ₩52,047 | -0.18% | 6.9천 |
|---|
| 2026.05.18 | ₩52,543 | ₩52,543 | ₩52,101 | ₩52,382 | -0.31% | 1.5만 |
|---|
| 2026.05.15 | ₩52,637 | ₩52,637 | ₩52,257 | ₩52,257 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩53,254 | ₩53,254 | ₩52,972 | ₩53,067 | -0.35% | 2.8만 |
|---|
| 2026.05.13 | ₩52,570 | ₩52,919 | ₩52,570 | ₩52,881 | +0.59% | 4.9천 |
|---|
| 2026.05.12 | ₩52,570 | ₩52,624 | ₩52,248 | ₩52,624 | +0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩52,932 | ₩53,012 | ₩52,825 | ₩52,959 | +0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩52,825 | ₩52,931 | ₩52,794 | ₩52,896 | +0.13% | 1.3만 |
|---|
| 2026.05.07 | ₩53,066 | ₩53,066 | ₩52,409 | ₩52,459 | -1.14% | 1만 |
|---|
| 2026.05.06 | ₩52,422 | ₩52,905 | ₩52,422 | ₩52,893 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩52,020 | ₩52,101 | ₩51,878 | ₩52,008 | -0.02% | 9.7천 |
|---|
| 2026.05.04 | ₩51,631 | ₩51,873 | ₩51,403 | ₩51,521 | -0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩51,980 | ₩52,101 | ₩51,834 | ₩51,834 | -0.28% | 1.1만 |
|---|
| 2026.04.30 | ₩51,283 | ₩51,832 | ₩51,283 | ₩51,820 | +1.05% | 2.1만 |
|---|
| 2026.04.29 | ₩51,148 | ₩51,189 | ₩50,974 | ₩51,044 | -0.20% | 3천 |
|---|
| 2026.04.28 | ₩51,470 | ₩51,470 | ₩51,148 | ₩51,296 | -0.34% | 7.3천 |
|---|
| 2026.04.27 | ₩51,510 | ₩51,604 | ₩51,430 | ₩51,524 | +0.03% | 3.6만 |
|---|
| 2026.04.24 | ₩51,242 | ₩51,564 | ₩51,242 | ₩51,564 | +0.63% | 1.5만 |
|---|
| 2026.04.23 | ₩51,443 | ₩51,470 | ₩50,827 | ₩51,229 | -0.42% | 1.5만 |
|---|
| 2026.04.22 | ₩51,430 | ₩51,510 | ₩51,336 | ₩51,443 | +0.03% | 1.8만 |
|---|
| 2026.04.21 | ₩51,752 | ₩51,752 | ₩51,108 | ₩51,108 | -1.24% | 1.4만 |
|---|
| 2026.04.20 | ₩51,443 | ₩51,712 | ₩51,269 | ₩51,631 | +0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩51,779 | ₩51,899 | ₩51,631 | ₩51,755 | -0.05% | 7.6천 |
|---|
| 2026.04.16 | ₩51,068 | ₩51,269 | ₩51,014 | ₩51,108 | +0.08% | 3만 |
|---|
| 2026.04.15 | ₩50,934 | ₩51,063 | ₩50,853 | ₩51,063 | +0.25% | 2.6천 |
|---|
| 2026.04.14 | ₩50,464 | ₩50,894 | ₩50,464 | ₩50,894 | +0.85% | 7.7천 |
|---|
| 2026.04.13 | ₩49,687 | ₩50,391 | ₩49,687 | ₩50,391 | +1.42% | 7.7천 |
|---|
| 2026.04.10 | ₩50,082 | ₩50,082 | ₩49,976 | ₩49,976 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩49,766 | ₩50,116 | ₩49,616 | ₩49,984 | +0.44% | 5.6천 |
|---|
| 2026.04.08 | ₩49,888 | ₩49,995 | ₩49,633 | ₩49,881 | -0.01% | 1.3만 |
|---|
| 2026.04.07 | ₩48,480 | ₩48,600 | ₩48,037 | ₩48,600 | +0.25% | 4.8천 |
|---|
| 2026.04.06 | ₩48,493 | ₩48,574 | ₩48,386 | ₩48,531 | +0.08% | 5.1천 |
|---|
| 2026.04.02 | ₩47,836 | ₩48,355 | ₩47,735 | ₩48,355 | +1.08% | 2.5천 |
|---|
| 2026.04.01 | ₩48,211 | ₩48,614 | ₩48,211 | ₩48,386 | +0.36% | 1만 |
|---|
| 2026.03.31 | ₩47,403 | ₩48,037 | ₩47,308 | ₩48,037 | +1.34% | 9천 |
|---|
| 2026.03.30 | ₩47,353 | ₩47,353 | ₩46,683 | ₩46,830 | -1.10% | 1.7만 |
|---|
| 2026.03.27 | ₩47,326 | ₩47,326 | ₩46,857 | ₩46,897 | -0.91% | 7.8천 |
|---|
| 2026.03.26 | ₩47,662 | ₩48,024 | ₩47,380 | ₩47,420 | -0.51% | 1만 |
|---|
| 2026.03.25 | ₩48,426 | ₩48,426 | ₩48,158 | ₩48,186 | -0.50% | 1.1만 |
|---|
| 2026.03.24 | ₩47,903 | ₩47,957 | ₩47,706 | ₩47,823 | -0.17% | 1천 |
|---|
| 2026.03.23 | ₩48,158 | ₩48,465 | ₩47,930 | ₩48,010 | -0.31% | 1.8만 |
|---|
| 2026.03.20 | ₩48,037 | ₩48,077 | ₩47,160 | ₩47,286 | -1.56% | 7.2천 |
|---|
| 2026.03.19 | ₩48,037 | ₩48,339 | ₩47,836 | ₩48,319 | +0.59% | 1.3만 |
|---|
| 2026.03.18 | ₩48,681 | ₩48,775 | ₩48,386 | ₩48,386 | -0.61% | 2.2천 |
|---|
| 2026.03.17 | ₩49,231 | ₩49,298 | ₩49,030 | ₩49,070 | -0.33% | 2.3만 |
|---|
| 2026.03.16 | ₩48,654 | ₩48,976 | ₩48,654 | ₩48,895 | +0.50% | 1.4만 |
|---|
| 2026.03.13 | ₩48,755 | ₩48,822 | ₩48,225 | ₩48,279 | -0.98% | 6.7천 |
|---|
| 2026.03.12 | ₩48,788 | ₩48,895 | ₩48,533 | ₩48,600 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩49,459 | ₩49,459 | ₩49,110 | ₩49,325 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩49,591 | ₩49,821 | ₩49,459 | ₩49,459 | -0.27% | 2.7만 |
|---|
| 2026.03.09 | ₩48,694 | ₩49,439 | ₩48,319 | ₩49,439 | +1.53% | 1.7만 |
|---|
| 2026.03.06 | ₩49,123 | ₩49,271 | ₩48,842 | ₩49,110 | -0.03% | 6.1천 |
|---|
| 2026.03.05 | ₩49,794 | ₩49,888 | ₩49,224 | ₩49,579 | -0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩49,767 | ₩50,156 | ₩49,767 | ₩50,129 | +0.73% | 5.9천 |
|---|
| 2026.03.03 | ₩49,539 | ₩49,848 | ₩49,054 | ₩49,736 | +0.40% | 1.1만 |
|---|
| 2026.03.02 | ₩50,263 | ₩50,743 | ₩50,262 | ₩50,605 | +0.68% | 1.1만 |
|---|
| 2026.02.27 | ₩50,907 | ₩50,947 | ₩50,733 | ₩50,869 | -0.07% | 9.3천 |
|---|
| 2026.02.26 | ₩51,283 | ₩51,283 | ₩50,746 | ₩50,987 | -0.58% | 3.7만 |
|---|
| 2026.02.25 | ₩51,108 | ₩51,160 | ₩51,001 | ₩51,148 | +0.08% | 1만 |
|---|
| 2026.02.24 | ₩50,505 | ₩50,827 | ₩50,411 | ₩50,792 | +0.57% | 2.6만 |
|---|
| 2026.02.23 | ₩50,786 | ₩50,786 | ₩50,404 | ₩50,505 | -0.55% | 1.2만 |
|---|
| 2026.02.20 | ₩50,477 | ₩50,853 | ₩50,371 | ₩50,853 | +0.75% | 1.4만 |
|---|
| 2026.02.19 | ₩50,451 | ₩50,501 | ₩50,210 | ₩50,491 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩50,585 | ₩50,746 | ₩50,485 | ₩50,572 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩50,357 | ₩50,505 | ₩50,022 | ₩50,438 | +0.16% | 6천 |
|---|
| 2026.02.13 | ₩50,149 | ₩50,545 | ₩50,149 | ₩50,411 | +0.52% | 4.8천 |
|---|
| 2026.02.12 | ₩51,028 | ₩51,028 | ₩50,234 | ₩50,234 | -1.56% | 9.1천 |
|---|
| 2026.02.11 | ₩50,847 | ₩50,867 | ₩50,585 | ₩50,772 | -0.15% | 8.1천 |
|---|
| 2026.02.10 | ₩50,759 | ₩50,759 | ₩50,660 | ₩50,660 | -0.20% | 8.1천 |
|---|
| 2026.02.09 | ₩50,371 | ₩50,659 | ₩50,242 | ₩50,608 | +0.47% | 1.3만 |
|---|
| 2026.02.06 | ₩49,834 | ₩50,304 | ₩49,834 | ₩50,304 | +0.94% | 3.1만 |
|---|
| 2026.02.05 | ₩49,606 | ₩49,660 | ₩49,298 | ₩49,346 | -0.52% | 5.5천 |
|---|
| 2026.02.04 | ₩50,196 | ₩50,196 | ₩49,606 | ₩49,803 | -0.78% | 8.4천 |
|---|
| 2026.02.03 | ₩50,210 | ₩50,210 | ₩49,620 | ₩49,955 | -0.51% | 2.8만 |
|---|
| 2026.02.02 | ₩49,848 | ₩50,129 | ₩49,834 | ₩50,062 | +0.43% | 2.4만 |
|---|
| 2026.01.30 | ₩50,129 | ₩50,169 | ₩49,680 | ₩49,888 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩50,478 | ₩50,478 | ₩49,740 | ₩50,263 | -0.43% | 8천 |
|---|
| 2026.01.28 | ₩50,397 | ₩50,397 | ₩50,143 | ₩50,235 | -0.32% | 5.1천 |
|---|
| 2026.01.27 | ₩50,196 | ₩50,316 | ₩50,196 | ₩50,309 | +0.22% | 5.1천 |
|---|
| 2026.01.26 | ₩49,982 | ₩50,076 | ₩49,941 | ₩49,962 | -0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩49,754 | ₩49,807 | ₩49,620 | ₩49,787 | +0.07% | 4천 |
|---|
| 2026.01.22 | ₩49,834 | ₩49,888 | ₩49,687 | ₩49,727 | -0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩49,298 | ₩49,530 | ₩49,157 | ₩49,512 | +0.44% | 9.6천 |
|---|
| 2026.01.20 | ₩49,244 | ₩49,346 | ₩49,001 | ₩49,030 | -0.44% | 6만 |
|---|
| 2026.01.16 | ₩49,767 | ₩49,807 | ₩49,687 | ₩49,750 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩49,834 | ₩49,928 | ₩49,727 | ₩49,740 | -0.19% | 1.4만 |
|---|
| 2026.01.14 | ₩49,687 | ₩49,687 | ₩49,445 | ₩49,646 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩49,860 | ₩49,860 | ₩49,559 | ₩49,660 | -0.40% | 1.1만 |
|---|
| 2026.01.12 | ₩49,365 | ₩49,781 | ₩49,365 | ₩49,781 | +0.84% | 2만 |
|---|
| 2026.01.09 | ₩49,499 | ₩49,633 | ₩49,418 | ₩49,591 | +0.19% | 5.8천 |
|---|
| 2026.01.08 | ₩49,204 | ₩49,325 | ₩49,177 | ₩49,325 | +0.25% | 4.7천 |
|---|
| 2026.01.07 | ₩49,485 | ₩49,485 | ₩49,204 | ₩49,231 | -0.51% | 2.3만 |
|---|
| 2026.01.06 | ₩49,298 | ₩49,451 | ₩49,244 | ₩49,445 | +0.30% | 4.4만 |
|---|
| 2026.01.05 | ₩49,056 | ₩49,244 | ₩49,016 | ₩49,204 | +0.30% | 2.5만 |
|---|
| 2026.01.02 | ₩48,788 | ₩48,909 | ₩48,667 | ₩48,842 | +0.11% | 1.5만 |
|---|
| 2025.12.31 | ₩48,733 | ₩48,747 | ₩48,551 | ₩48,551 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩48,936 | ₩48,936 | ₩48,823 | ₩48,823 | -0.23% | 3.3만 |
|---|
| 2025.12.29 | ₩48,869 | ₩48,909 | ₩48,748 | ₩48,842 | -0.05% | 2.9만 |
|---|
| 2025.12.26 | ₩48,909 | ₩48,962 | ₩48,869 | ₩48,962 | +0.11% | 5천 |
|---|
| 2025.12.24 | ₩48,828 | ₩48,936 | ₩48,802 | ₩48,882 | +0.11% | 1.7만 |
|---|
| 2025.12.23 | ₩48,667 | ₩48,802 | ₩48,634 | ₩48,802 | +0.28% | 1.7만 |
|---|
| 2025.12.22 | ₩49,512 | ₩49,512 | ₩49,378 | ₩49,494 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩49,190 | ₩49,338 | ₩49,177 | ₩49,217 | +0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩49,123 | ₩49,137 | ₩48,922 | ₩48,922 | -0.41% | 7.9천 |
|---|
| 2025.12.17 | ₩49,016 | ₩49,083 | ₩48,641 | ₩48,645 | -0.76% | 2.3만 |
|---|
| 2025.12.16 | ₩49,110 | ₩49,110 | ₩48,878 | ₩49,016 | -0.19% | 5.4천 |
|---|
| 2025.12.15 | ₩49,499 | ₩49,499 | ₩49,074 | ₩49,177 | -0.65% | 3.6만 |
|---|
| 2025.12.12 | ₩49,553 | ₩49,553 | ₩49,097 | ₩49,150 | -0.81% | 1.1만 |
|---|
| 2025.12.11 | ₩49,418 | ₩49,566 | ₩49,271 | ₩49,566 | +0.30% | 8.3천 |
|---|
| 2025.12.10 | ₩49,056 | ₩49,511 | ₩49,056 | ₩49,418 | +0.74% | 1.2만 |
|---|
| 2025.12.09 | ₩49,150 | ₩49,170 | ₩49,056 | ₩49,056 | -0.19% | 9.2천 |
|---|
| 2025.12.08 | ₩49,258 | ₩49,258 | ₩49,042 | ₩49,110 | -0.30% | 2만 |
|---|
| 2025.12.05 | ₩49,271 | ₩49,459 | ₩49,217 | ₩49,258 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩49,217 | ₩49,244 | ₩49,137 | ₩49,204 | -0.03% | 1.4만 |
|---|
| 2025.12.03 | ₩48,988 | ₩49,177 | ₩48,949 | ₩49,150 | +0.33% | 1.6만 |
|---|
| 2025.12.02 | ₩49,070 | ₩49,070 | ₩48,922 | ₩48,942 | -0.26% | 1.1만 |
|---|
| 2025.12.01 | ₩48,936 | ₩49,070 | ₩48,842 | ₩48,842 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩49,030 | ₩49,137 | ₩49,003 | ₩49,137 | +0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩48,614 | ₩49,005 | ₩48,614 | ₩48,937 | +0.66% | 8.3천 |
|---|
| 2025.11.25 | ₩48,265 | ₩48,600 | ₩48,158 | ₩48,600 | +0.69% | 1.9만 |
|---|
| 2025.11.24 | ₩47,890 | ₩48,171 | ₩47,817 | ₩48,171 | +0.59% | 1.4만 |
|---|
| 2025.11.21 | ₩47,393 | ₩47,836 | ₩47,206 | ₩47,666 | +0.57% | 2.4만 |
|---|
| 2025.11.20 | ₩48,198 | ₩48,453 | ₩47,275 | ₩47,275 | -1.91% | 2.1만 |
|---|
| 2025.11.19 | ₩47,863 | ₩48,010 | ₩47,715 | ₩47,808 | -0.11% | 6.8천 |
|---|
| 2025.11.18 | ₩47,849 | ₩48,010 | ₩47,648 | ₩47,808 | -0.09% | 5.2천 |
|---|
| 2025.11.17 | ₩48,480 | ₩48,533 | ₩47,983 | ₩48,057 | -0.87% | 2만 |
|---|
| 2025.11.14 | ₩48,292 | ₩48,641 | ₩48,292 | ₩48,500 | +0.43% | 1.7만 |
|---|
| 2025.11.13 | ₩48,962 | ₩49,016 | ₩48,520 | ₩48,523 | -0.90% | 2.5만 |
|---|
| 2025.11.12 | ₩49,217 | ₩49,244 | ₩49,188 | ₩49,194 | -0.05% | 5.7천 |
|---|
| 2025.11.11 | ₩49,056 | ₩49,177 | ₩48,949 | ₩49,137 | +0.16% | 10.3만 |
|---|
| 2025.11.10 | ₩48,708 | ₩49,003 | ₩48,708 | ₩48,936 | +0.47% | 6.9천 |
|---|
| 2025.11.07 | ₩48,144 | ₩48,399 | ₩47,918 | ₩48,399 | +0.53% | 7천 |
|---|
| 2025.11.06 | ₩48,681 | ₩48,681 | ₩48,272 | ₩48,332 | -0.72% | 4.5천 |
|---|
| 2025.11.05 | ₩48,439 | ₩48,654 | ₩48,439 | ₩48,654 | +0.44% | 5.3천 |
|---|
| 2025.11.04 | ₩48,493 | ₩48,681 | ₩48,466 | ₩48,466 | -0.06% | 5.4천 |
|---|
| 2025.11.03 | ₩48,949 | ₩49,056 | ₩48,815 | ₩48,949 | 0.00% | 2만 |
|---|
| 2025.10.31 | ₩48,962 | ₩49,003 | ₩48,761 | ₩48,921 | -0.08% | 8.2천 |
|---|
| 2025.10.30 | ₩48,842 | ₩49,097 | ₩48,842 | ₩48,844 | +0.01% | 4천 |
|---|
| 2025.10.29 | ₩49,445 | ₩49,445 | ₩49,030 | ₩49,170 | -0.56% | 8.7천 |
|---|
| 2025.10.28 | ₩49,445 | ₩49,445 | ₩49,292 | ₩49,363 | -0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩49,241 | ₩49,363 | ₩49,201 | ₩49,363 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩49,043 | ₩49,056 | ₩48,937 | ₩48,989 | -0.11% | 1.4만 |
|---|
| 2025.10.23 | ₩48,533 | ₩48,788 | ₩48,527 | ₩48,721 | +0.39% | 1.7만 |
|---|
| 2025.10.22 | ₩48,667 | ₩48,667 | ₩48,305 | ₩48,493 | -0.36% | 1.2만 |
|---|
| 2025.10.21 | ₩48,614 | ₩48,709 | ₩48,614 | ₩48,647 | +0.07% | 3.5천 |
|---|
| 2025.10.20 | ₩48,614 | ₩48,855 | ₩48,614 | ₩48,765 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩48,198 | ₩48,332 | ₩48,051 | ₩48,319 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩48,547 | ₩48,547 | ₩48,077 | ₩48,225 | -0.66% | 1.3만 |
|---|
| 2025.10.15 | ₩48,439 | ₩48,533 | ₩48,077 | ₩48,277 | -0.33% | 3.4천 |
|---|
| 2025.10.14 | ₩47,595 | ₩48,210 | ₩47,595 | ₩48,045 | +0.95% | 1.2만 |
|---|
| 2025.10.13 | ₩47,903 | ₩48,051 | ₩47,849 | ₩48,051 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩48,406 | ₩48,406 | ₩47,393 | ₩47,393 | -2.09% | 1.8만 |
|---|