시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2050 ETF 과거 주가
iShares LifePath Target Date 2050 ETF · ITDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2050 ETF · ITDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,187 | ₩56,357 | ₩56,174 | ₩56,357 | +0.30% | 1.1만 |
| 2026.10.08 | ₩56,107 | ₩56,107 | ₩55,852 | ₩55,970 | -0.24% | 4.4천 |
| 2026.10.07 | ₩56,268 | ₩56,302 | ₩56,040 | ₩56,234 | -0.06% | 1.3만 |
| 2026.10.06 | ₩56,636 | ₩56,817 | ₩56,616 | ₩56,616 | -0.04% | 1.7만 |
| 2026.10.05 | ₩56,133 | ₩56,495 | ₩56,133 | ₩56,495 | +0.65% | 1.1만 |
| 2026.10.02 | ₩56,321 | ₩56,321 | ₩55,919 | ₩56,093 | -0.40% | 1.1만 |
| 2026.10.01 | ₩55,771 | ₩55,771 | ₩55,329 | ₩55,677 | -0.17% | 3.2만 |
| 2026.09.30 | ₩56,174 | ₩56,174 | ₩55,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,731 |
| -0.79% |
| 5.3천 |
| 2026.09.29 | ₩56,200 | ₩56,200 | ₩55,746 | ₩55,946 | -0.45% | 3.8천 |
|---|
| 2026.09.28 | ₩56,040 | ₩56,293 | ₩55,879 | ₩56,011 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩56,160 | ₩56,469 | ₩56,160 | ₩56,458 | +0.53% | 6.8천 |
|---|
| 2026.09.24 | ₩55,999 | ₩56,221 | ₩55,986 | ₩56,141 | +0.25% | 4.7천 |
|---|
| 2026.09.23 | ₩56,623 | ₩56,643 | ₩56,214 | ₩56,242 | -0.67% | 7.8천 |
|---|
| 2026.09.22 | ₩57,005 | ₩57,025 | ₩56,817 | ₩56,946 | -0.10% | 9.7천 |
|---|
| 2026.09.21 | ₩56,495 | ₩56,898 | ₩56,495 | ₩56,874 | +0.67% | 1.8만 |
|---|
| 2026.09.18 | ₩56,254 | ₩56,254 | ₩55,879 | ₩56,073 | -0.32% | 4.3천 |
|---|
| 2026.09.17 | ₩56,080 | ₩56,214 | ₩56,080 | ₩56,214 | +0.24% | 3.4천 |
|---|
| 2026.09.16 | ₩55,973 | ₩55,999 | ₩55,356 | ₩55,569 | -0.72% | 5.5천 |
|---|
| 2026.09.15 | ₩55,865 | ₩55,865 | ₩55,677 | ₩55,747 | -0.21% | 4.9천 |
|---|
| 2026.09.14 | ₩56,040 | ₩56,200 | ₩55,865 | ₩56,015 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩56,462 | ₩56,522 | ₩56,388 | ₩56,416 | -0.08% | 4천 |
|---|
| 2026.09.10 | ₩56,066 | ₩56,120 | ₩55,905 | ₩55,959 | -0.19% | 1.2만 |
|---|
| 2026.09.09 | ₩56,831 | ₩56,844 | ₩56,447 | ₩56,447 | -0.67% | 5.2천 |
|---|
| 2026.09.08 | ₩57,179 | ₩57,206 | ₩56,804 | ₩56,805 | -0.65% | 7.8천 |
|---|
| 2026.09.04 | ₩57,063 | ₩57,220 | ₩57,005 | ₩57,179 | +0.20% | 15.1만 |
|---|
| 2026.09.03 | ₩56,951 | ₩57,086 | ₩56,777 | ₩57,086 | +0.24% | 4.3천 |
|---|
| 2026.09.02 | ₩56,482 | ₩56,549 | ₩56,482 | ₩56,526 | +0.08% | 7.3천 |
|---|
| 2026.09.01 | ₩56,281 | ₩56,576 | ₩56,233 | ₩56,233 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩56,911 | ₩56,951 | ₩56,576 | ₩56,717 | -0.34% | 7.8천 |
|---|
| 2026.08.28 | ₩57,005 | ₩57,161 | ₩56,858 | ₩56,872 | -0.23% | 3.1천 |
|---|
| 2026.08.27 | ₩57,139 | ₩57,139 | ₩56,951 | ₩57,126 | -0.02% | 1.2만 |
|---|
| 2026.08.26 | ₩56,925 | ₩56,925 | ₩56,871 | ₩56,878 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩57,059 | ₩57,059 | ₩56,844 | ₩56,955 | -0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩56,804 | ₩56,804 | ₩56,589 | ₩56,623 | -0.32% | 1.2만 |
|---|
| 2026.08.21 | ₩56,791 | ₩56,858 | ₩56,777 | ₩56,844 | +0.09% | 4.1천 |
|---|
| 2026.08.20 | ₩56,791 | ₩56,791 | ₩56,536 | ₩56,549 | -0.43% | 1만 |
|---|
| 2026.08.19 | ₩57,072 | ₩57,084 | ₩56,777 | ₩56,789 | -0.50% | 1.4만 |
|---|
| 2026.08.18 | ₩56,884 | ₩56,884 | ₩56,589 | ₩56,596 | -0.51% | 7.7천 |
|---|
| 2026.08.17 | ₩57,287 | ₩57,320 | ₩57,131 | ₩57,131 | -0.27% | 4.2천 |
|---|
| 2026.08.14 | ₩57,595 | ₩57,595 | ₩57,226 | ₩57,300 | -0.51% | 1.8만 |
|---|
| 2026.08.13 | ₩57,340 | ₩57,354 | ₩57,292 | ₩57,318 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩57,005 | ₩57,112 | ₩56,965 | ₩57,018 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩57,139 | ₩57,139 | ₩56,750 | ₩56,765 | -0.65% | 8.2천 |
|---|
| 2026.08.10 | ₩57,032 | ₩57,032 | ₩56,812 | ₩56,832 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩56,764 | ₩57,032 | ₩56,764 | ₩56,992 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩56,817 | ₩56,817 | ₩56,522 | ₩56,536 | -0.50% | 2만 |
|---|
| 2026.08.05 | ₩56,925 | ₩56,925 | ₩56,752 | ₩56,752 | -0.30% | 5.6천 |
|---|
| 2026.08.04 | ₩56,026 | ₩56,844 | ₩56,026 | ₩56,758 | +1.31% | 2.1만 |
|---|
| 2026.08.03 | ₩55,463 | ₩55,892 | ₩55,450 | ₩55,826 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩54,900 | ₩55,291 | ₩54,732 | ₩55,291 | +0.71% | 2.9천 |
|---|
| 2026.07.30 | ₩54,538 | ₩55,130 | ₩54,538 | ₩55,130 | +1.09% | 7천 |
|---|
| 2026.07.29 | ₩54,779 | ₩54,779 | ₩53,733 | ₩54,121 | -1.20% | 6.5천 |
|---|
| 2026.07.28 | ₩54,792 | ₩54,873 | ₩54,578 | ₩54,839 | +0.09% | 5천 |
|---|
| 2026.07.27 | ₩55,315 | ₩55,315 | ₩54,666 | ₩54,843 | -0.85% | 5.7천 |
|---|
| 2026.07.24 | ₩54,953 | ₩54,967 | ₩54,685 | ₩54,699 | -0.46% | 4.2천 |
|---|
| 2026.07.23 | ₩54,886 | ₩54,886 | ₩54,669 | ₩54,669 | -0.40% | 4.2천 |
|---|
| 2026.07.22 | ₩55,382 | ₩55,450 | ₩55,302 | ₩55,305 | -0.14% | 3.4천 |
|---|
| 2026.07.21 | ₩55,302 | ₩55,423 | ₩55,041 | ₩55,360 | +0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩55,223 | ₩55,223 | ₩54,758 | ₩54,758 | -0.84% | 3.9천 |
|---|
| 2026.07.17 | ₩54,759 | ₩55,047 | ₩54,712 | ₩54,973 | +0.39% | 7.6천 |
|---|
| 2026.07.16 | ₩55,543 | ₩55,570 | ₩55,302 | ₩55,352 | -0.35% | 1.3만 |
|---|
| 2026.07.15 | ₩55,651 | ₩55,765 | ₩55,577 | ₩55,676 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩55,369 | ₩55,651 | ₩55,369 | ₩55,521 | +0.27% | 4.5천 |
|---|
| 2026.07.13 | ₩55,597 | ₩55,597 | ₩55,027 | ₩55,197 | -0.72% | 5.1천 |
|---|
| 2026.07.10 | ₩55,785 | ₩55,798 | ₩55,651 | ₩55,791 | +0.01% | 7.4천 |
|---|
| 2026.07.09 | ₩55,329 | ₩55,704 | ₩55,329 | ₩55,584 | +0.46% | 7.1천 |
|---|
| 2026.07.08 | ₩54,953 | ₩55,275 | ₩54,853 | ₩55,235 | +0.51% | 7.5천 |
|---|
| 2026.07.07 | ₩55,570 | ₩55,731 | ₩55,362 | ₩55,424 | -0.26% | 9.3천 |
|---|
| 2026.07.06 | ₩55,731 | ₩55,959 | ₩55,731 | ₩55,923 | +0.34% | 1.1만 |
|---|
| 2026.07.02 | ₩55,684 | ₩55,791 | ₩55,113 | ₩55,382 | -0.54% | 6.9천 |
|---|
| 2026.07.01 | ₩55,463 | ₩55,610 | ₩55,356 | ₩55,356 | -0.19% | 5.4천 |
|---|
| 2026.06.30 | ₩55,262 | ₩55,677 | ₩55,262 | ₩55,637 | +0.68% | 8.4천 |
|---|
| 2026.06.29 | ₩55,141 | ₩55,302 | ₩54,806 | ₩55,290 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩54,712 | ₩55,047 | ₩54,551 | ₩54,872 | +0.29% | 3만 |
|---|
| 2026.06.25 | ₩55,235 | ₩55,235 | ₩54,886 | ₩54,920 | -0.57% | 4.5만 |
|---|
| 2026.06.24 | ₩54,953 | ₩55,034 | ₩54,645 | ₩54,721 | -0.42% | 1.2만 |
|---|
| 2026.06.23 | ₩54,779 | ₩55,128 | ₩54,766 | ₩54,807 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩55,825 | ₩56,040 | ₩55,651 | ₩55,691 | -0.24% | 1.7만 |
|---|
| 2026.06.18 | ₩55,946 | ₩55,946 | ₩55,637 | ₩55,808 | -0.25% | 1.1만 |
|---|
| 2026.06.17 | ₩55,771 | ₩55,973 | ₩55,141 | ₩55,200 | -1.02% | 1.3만 |
|---|
| 2026.06.16 | ₩55,825 | ₩56,080 | ₩55,692 | ₩55,692 | -0.24% | 1.1만 |
|---|
| 2026.06.15 | ₩56,040 | ₩56,107 | ₩55,891 | ₩55,891 | -0.27% | 1만 |
|---|
| 2026.06.12 | ₩54,953 | ₩55,342 | ₩54,913 | ₩55,159 | +0.37% | 1.5만 |
|---|
| 2026.06.11 | ₩54,162 | ₩55,047 | ₩53,928 | ₩54,923 | +1.40% | 8.4천 |
|---|
| 2026.06.10 | ₩54,363 | ₩54,511 | ₩53,772 | ₩53,772 | -1.09% | 1.6만 |
|---|
| 2026.06.09 | ₩55,034 | ₩55,034 | ₩53,512 | ₩54,442 | -1.07% | 2.2만 |
|---|
| 2026.06.08 | ₩54,859 | ₩54,859 | ₩54,456 | ₩54,456 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩55,382 | ₩55,382 | ₩54,162 | ₩54,256 | -2.03% | 1.7만 |
|---|
| 2026.06.04 | ₩55,597 | ₩55,852 | ₩55,557 | ₩55,805 | +0.37% | 3.9천 |
|---|
| 2026.06.03 | ₩55,758 | ₩56,013 | ₩55,593 | ₩55,593 | -0.30% | 1.5만 |
|---|
| 2026.06.02 | ₩55,932 | ₩56,066 | ₩55,879 | ₩56,018 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩55,490 | ₩55,932 | ₩55,490 | ₩55,812 | +0.58% | 3.7천 |
|---|
| 2026.05.29 | ₩55,704 | ₩55,812 | ₩55,624 | ₩55,675 | -0.05% | 4.6천 |
|---|
| 2026.05.28 | ₩55,356 | ₩55,731 | ₩55,215 | ₩55,612 | +0.46% | 8.7천 |
|---|
| 2026.05.27 | ₩55,677 | ₩55,677 | ₩55,329 | ₩55,369 | -0.55% | 2.5만 |
|---|
| 2026.05.26 | ₩55,275 | ₩55,530 | ₩55,275 | ₩55,490 | +0.39% | 3.1만 |
|---|
| 2026.05.22 | ₩55,007 | ₩55,047 | ₩54,766 | ₩54,845 | -0.29% | 1.3만 |
|---|
| 2026.05.21 | ₩54,404 | ₩54,853 | ₩54,276 | ₩54,692 | +0.53% | 8.8천 |
|---|
| 2026.05.20 | ₩53,881 | ₩54,511 | ₩53,881 | ₩54,483 | +1.12% | 9.6천 |
|---|
| 2026.05.19 | ₩53,666 | ₩54,028 | ₩53,639 | ₩53,749 | +0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,176 | ₩54,337 | ₩53,881 | ₩54,155 | -0.04% | 6.3천 |
|---|
| 2026.05.15 | ₩54,497 | ₩54,497 | ₩54,068 | ₩54,068 | -0.79% | 2.1만 |
|---|
| 2026.05.14 | ₩54,967 | ₩55,114 | ₩54,900 | ₩54,956 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩54,618 | ₩54,818 | ₩54,377 | ₩54,776 | +0.29% | 2.4만 |
|---|
| 2026.05.12 | ₩54,417 | ₩54,551 | ₩53,974 | ₩54,434 | +0.03% | 2.1만 |
|---|
| 2026.05.11 | ₩54,712 | ₩54,900 | ₩54,712 | ₩54,755 | +0.08% | 2.7만 |
|---|
| 2026.05.08 | ₩54,712 | ₩54,731 | ₩54,618 | ₩54,731 | +0.03% | 5.7천 |
|---|
| 2026.05.07 | ₩54,940 | ₩54,940 | ₩54,197 | ₩54,239 | -1.28% | 1.2만 |
|---|
| 2026.05.06 | ₩54,202 | ₩54,739 | ₩54,202 | ₩54,725 | +0.96% | 4.3만 |
|---|
| 2026.05.05 | ₩53,579 | ₩53,814 | ₩53,572 | ₩53,729 | +0.28% | 6.1천 |
|---|
| 2026.05.04 | ₩53,532 | ₩53,586 | ₩53,049 | ₩53,181 | -0.66% | 2만 |
|---|
| 2026.05.01 | ₩53,606 | ₩53,733 | ₩53,513 | ₩53,513 | -0.17% | 5.3만 |
|---|
| 2026.04.30 | ₩52,888 | ₩53,462 | ₩52,888 | ₩53,462 | +1.09% | 3.4천 |
|---|
| 2026.04.29 | ₩52,794 | ₩52,794 | ₩52,566 | ₩52,636 | -0.30% | 5.2천 |
|---|
| 2026.04.28 | ₩52,911 | ₩52,969 | ₩52,727 | ₩52,872 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩53,264 | ₩53,304 | ₩53,056 | ₩53,143 | -0.23% | 9.2천 |
|---|
| 2026.04.24 | ₩52,888 | ₩53,183 | ₩52,888 | ₩53,163 | +0.52% | 1.7만 |
|---|
| 2026.04.23 | ₩53,103 | ₩53,130 | ₩52,566 | ₩52,766 | -0.63% | 1.7만 |
|---|
| 2026.04.22 | ₩53,210 | ₩53,210 | ₩52,982 | ₩53,085 | -0.23% | 9.8천 |
|---|
| 2026.04.21 | ₩53,384 | ₩53,384 | ₩52,656 | ₩52,656 | -1.36% | 7천 |
|---|
| 2026.04.20 | ₩53,317 | ₩53,317 | ₩53,103 | ₩53,241 | -0.14% | 6천 |
|---|
| 2026.04.17 | ₩53,411 | ₩53,592 | ₩53,210 | ₩53,380 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩52,888 | ₩52,888 | ₩52,580 | ₩52,684 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩52,553 | ₩52,647 | ₩52,271 | ₩52,628 | +0.14% | 8.5천 |
|---|
| 2026.04.14 | ₩52,178 | ₩52,432 | ₩52,164 | ₩52,427 | +0.48% | 1.5만 |
|---|
| 2026.04.13 | ₩51,306 | ₩51,864 | ₩51,306 | ₩51,864 | +1.09% | 4.2천 |
|---|
| 2026.04.10 | ₩51,695 | ₩51,695 | ₩51,360 | ₩51,389 | -0.59% | 8.1천 |
|---|
| 2026.04.09 | ₩51,011 | ₩51,510 | ₩50,991 | ₩51,413 | +0.79% | 8.3천 |
|---|
| 2026.04.08 | ₩51,695 | ₩51,695 | ₩51,091 | ₩51,306 | -0.75% | 2.7만 |
|---|
| 2026.04.07 | ₩49,455 | ₩49,831 | ₩49,241 | ₩49,831 | +0.76% | 1.2만 |
|---|
| 2026.04.06 | ₩49,576 | ₩49,804 | ₩49,576 | ₩49,804 | +0.46% | 3.1만 |
|---|
| 2026.04.02 | ₩48,932 | ₩49,724 | ₩48,771 | ₩49,576 | +1.32% | 1.9만 |
|---|
| 2026.04.01 | ₩49,603 | ₩49,831 | ₩49,506 | ₩49,630 | +0.05% | 4만 |
|---|
| 2026.03.31 | ₩48,409 | ₩49,214 | ₩48,275 | ₩49,120 | +1.47% | 1.7만 |
|---|
| 2026.03.30 | ₩48,195 | ₩48,231 | ₩47,658 | ₩47,779 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩48,423 | ₩48,423 | ₩47,858 | ₩47,860 | -1.16% | 1.6만 |
|---|
| 2026.03.26 | ₩48,825 | ₩49,160 | ₩48,530 | ₩48,530 | -0.60% | 3.6천 |
|---|
| 2026.03.25 | ₩49,589 | ₩49,589 | ₩49,388 | ₩49,400 | -0.38% | 3.9천 |
|---|
| 2026.03.24 | ₩48,691 | ₩49,154 | ₩48,691 | ₩48,986 | +0.61% | 8.7천 |
|---|
| 2026.03.23 | ₩49,107 | ₩49,703 | ₩49,040 | ₩49,254 | +0.30% | 2.6만 |
|---|
| 2026.03.20 | ₩48,959 | ₩48,999 | ₩48,242 | ₩48,408 | -1.13% | 1.2만 |
|---|
| 2026.03.19 | ₩48,997 | ₩49,482 | ₩48,973 | ₩49,482 | +0.99% | 7.5천 |
|---|
| 2026.03.18 | ₩50,099 | ₩50,099 | ₩49,576 | ₩49,576 | -1.04% | 7.8천 |
|---|
| 2026.03.17 | ₩50,421 | ₩50,488 | ₩50,283 | ₩50,283 | -0.27% | 5.5천 |
|---|
| 2026.03.16 | ₩49,871 | ₩50,233 | ₩49,871 | ₩50,126 | +0.51% | 2.6천 |
|---|
| 2026.03.13 | ₩49,898 | ₩50,139 | ₩49,442 | ₩49,442 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩50,314 | ₩50,314 | ₩49,791 | ₩49,817 | -0.99% | 7.6천 |
|---|
| 2026.03.11 | ₩50,702 | ₩50,736 | ₩50,401 | ₩50,635 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩50,743 | ₩51,145 | ₩50,621 | ₩50,711 | -0.06% | 3.7천 |
|---|
| 2026.03.09 | ₩49,670 | ₩50,796 | ₩49,616 | ₩50,729 | +2.13% | 8.3천 |
|---|
| 2026.03.06 | ₩50,045 | ₩50,542 | ₩50,032 | ₩50,354 | +0.62% | 3.1만 |
|---|
| 2026.03.05 | ₩50,890 | ₩51,118 | ₩50,488 | ₩50,890 | 0.00% | 1.9만 |
|---|
| 2026.03.04 | ₩51,333 | ₩51,601 | ₩51,091 | ₩51,504 | +0.33% | 9.1천 |
|---|
| 2026.03.03 | ₩50,823 | ₩51,225 | ₩50,314 | ₩51,091 | +0.53% | 7.1천 |
|---|
| 2026.03.02 | ₩51,641 | ₩52,191 | ₩51,641 | ₩52,070 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩52,325 | ₩52,392 | ₩52,151 | ₩52,392 | +0.13% | 1만 |
|---|
| 2026.02.26 | ₩52,660 | ₩52,660 | ₩52,245 | ₩52,486 | -0.33% | 3.5만 |
|---|
| 2026.02.25 | ₩52,524 | ₩52,714 | ₩52,432 | ₩52,687 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩51,923 | ₩52,300 | ₩51,923 | ₩52,279 | +0.69% | 7.4천 |
|---|
| 2026.02.23 | ₩52,352 | ₩52,352 | ₩51,807 | ₩51,919 | -0.83% | 2.5만 |
|---|
| 2026.02.20 | ₩51,923 | ₩52,326 | ₩51,923 | ₩52,326 | +0.78% | 1.9만 |
|---|
| 2026.02.19 | ₩51,909 | ₩51,912 | ₩51,742 | ₩51,912 | +0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩52,030 | ₩52,196 | ₩51,931 | ₩52,043 | +0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩51,762 | ₩51,942 | ₩51,413 | ₩51,869 | +0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩51,789 | ₩52,029 | ₩51,628 | ₩51,789 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩52,513 | ₩52,513 | ₩51,691 | ₩51,695 | -1.56% | 2.3만 |
|---|
| 2026.02.11 | ₩52,660 | ₩52,660 | ₩52,037 | ₩52,338 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩52,191 | ₩52,379 | ₩52,168 | ₩52,168 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩51,869 | ₩52,258 | ₩51,869 | ₩52,165 | +0.57% | 7.8천 |
|---|
| 2026.02.06 | ₩50,997 | ₩51,809 | ₩50,997 | ₩51,794 | +1.56% | 1.9만 |
|---|
| 2026.02.05 | ₩50,796 | ₩51,031 | ₩50,689 | ₩50,720 | -0.15% | 5.7천 |
|---|
| 2026.02.04 | ₩51,628 | ₩51,628 | ₩51,038 | ₩51,284 | -0.66% | 9.7천 |
|---|
| 2026.02.03 | ₩51,762 | ₩51,762 | ₩51,105 | ₩51,427 | -0.65% | 3.6만 |
|---|
| 2026.02.02 | ₩51,319 | ₩51,681 | ₩51,319 | ₩51,588 | +0.52% | 1.4만 |
|---|
| 2026.01.30 | ₩51,561 | ₩51,598 | ₩51,089 | ₩51,360 | -0.39% | 4.8천 |
|---|
| 2026.01.29 | ₩51,889 | ₩51,889 | ₩51,246 | ₩51,786 | -0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩51,990 | ₩51,990 | ₩51,655 | ₩51,810 | -0.35% | 9.5천 |
|---|
| 2026.01.27 | ₩51,802 | ₩51,909 | ₩51,755 | ₩51,883 | +0.16% | 7.3천 |
|---|
| 2026.01.26 | ₩51,504 | ₩51,574 | ₩51,504 | ₩51,508 | +0.01% | 7.1천 |
|---|
| 2026.01.23 | ₩51,225 | ₩51,306 | ₩51,132 | ₩51,290 | +0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩51,145 | ₩51,360 | ₩51,118 | ₩51,216 | +0.14% | 1.3만 |
|---|
| 2026.01.21 | ₩50,689 | ₩51,105 | ₩50,575 | ₩50,963 | +0.54% | 9.2천 |
|---|
| 2026.01.20 | ₩50,649 | ₩50,796 | ₩50,373 | ₩50,461 | -0.37% | 5.7만 |
|---|
| 2026.01.16 | ₩51,373 | ₩51,373 | ₩51,220 | ₩51,220 | -0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩51,453 | ₩51,453 | ₩51,187 | ₩51,199 | -0.50% | 1.4만 |
|---|
| 2026.01.14 | ₩51,158 | ₩51,158 | ₩50,850 | ₩51,067 | -0.18% | 4.7천 |
|---|
| 2026.01.13 | ₩51,360 | ₩51,360 | ₩50,997 | ₩51,087 | -0.53% | 6.6천 |
|---|
| 2026.01.12 | ₩51,065 | ₩51,292 | ₩51,018 | ₩51,256 | +0.38% | 6.8천 |
|---|
| 2026.01.09 | ₩50,756 | ₩51,117 | ₩50,756 | ₩51,060 | +0.60% | 2.8만 |
|---|
| 2026.01.08 | ₩50,662 | ₩50,729 | ₩50,582 | ₩50,720 | +0.11% | 5.1만 |
|---|
| 2026.01.07 | ₩50,917 | ₩50,944 | ₩50,698 | ₩50,698 | -0.43% | 6.4천 |
|---|
| 2026.01.06 | ₩50,716 | ₩50,904 | ₩50,676 | ₩50,904 | +0.37% | 1.1만 |
|---|
| 2026.01.05 | ₩50,448 | ₩50,676 | ₩50,381 | ₩50,595 | +0.29% | 4.7만 |
|---|
| 2026.01.02 | ₩50,153 | ₩50,285 | ₩49,998 | ₩50,147 | -0.01% | 2.1만 |
|---|
| 2025.12.31 | ₩50,233 | ₩50,233 | ₩49,858 | ₩49,858 | -0.75% | 5.2만 |
|---|
| 2025.12.30 | ₩50,206 | ₩50,248 | ₩50,166 | ₩50,179 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩50,146 | ₩50,220 | ₩50,086 | ₩50,193 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩50,340 | ₩50,381 | ₩50,260 | ₩50,354 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩50,247 | ₩50,300 | ₩50,159 | ₩50,300 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩50,032 | ₩50,179 | ₩50,012 | ₩50,179 | +0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩50,930 | ₩50,930 | ₩50,669 | ₩50,796 | -0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩50,394 | ₩50,560 | ₩50,394 | ₩50,472 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩50,112 | ₩50,354 | ₩50,086 | ₩50,139 | +0.05% | 8.3천 |
|---|
| 2025.12.17 | ₩50,314 | ₩50,314 | ₩49,791 | ₩49,791 | -1.04% | 1.2만 |
|---|
| 2025.12.16 | ₩50,314 | ₩50,327 | ₩49,978 | ₩50,206 | -0.21% | 4.2천 |
|---|
| 2025.12.15 | ₩50,770 | ₩50,770 | ₩50,327 | ₩50,340 | -0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩50,814 | ₩50,944 | ₩50,220 | ₩50,394 | -0.83% | 1.9만 |
|---|
| 2025.12.11 | ₩50,676 | ₩50,823 | ₩50,635 | ₩50,819 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩50,340 | ₩50,702 | ₩50,273 | ₩50,702 | +0.72% | 1.3만 |
|---|
| 2025.12.09 | ₩50,166 | ₩50,407 | ₩50,166 | ₩50,287 | +0.24% | 5.3천 |
|---|
| 2025.12.08 | ₩50,555 | ₩50,567 | ₩50,260 | ₩50,340 | -0.42% | 1.9만 |
|---|
| 2025.12.05 | ₩50,635 | ₩50,635 | ₩50,441 | ₩50,488 | -0.29% | 2.6천 |
|---|
| 2025.12.04 | ₩50,354 | ₩50,635 | ₩50,287 | ₩50,407 | +0.11% | 1.8만 |
|---|
| 2025.12.03 | ₩50,045 | ₩50,340 | ₩50,045 | ₩50,340 | +0.59% | 7.1천 |
|---|
| 2025.12.02 | ₩50,542 | ₩50,542 | ₩50,041 | ₩50,126 | -0.82% | 1.1만 |
|---|
| 2025.12.01 | ₩50,086 | ₩50,220 | ₩50,028 | ₩50,028 | -0.12% | 3.9천 |
|---|
| 2025.11.28 | ₩50,153 | ₩50,275 | ₩50,153 | ₩50,275 | +0.24% | 500 |
|---|
| 2025.11.26 | ₩49,898 | ₩50,166 | ₩49,898 | ₩50,099 | +0.40% | 5.6천 |
|---|
| 2025.11.25 | ₩49,294 | ₩49,697 | ₩49,214 | ₩49,693 | +0.81% | 1만 |
|---|
| 2025.11.24 | ₩49,040 | ₩49,214 | ₩49,040 | ₩49,214 | +0.36% | 2.7천 |
|---|
| 2025.11.21 | ₩48,235 | ₩48,932 | ₩48,168 | ₩48,691 | +0.95% | 1.3천 |
|---|
| 2025.11.20 | ₩49,268 | ₩49,482 | ₩48,195 | ₩48,195 | -2.18% | 2.7만 |
|---|
| 2025.11.19 | ₩48,718 | ₩49,120 | ₩48,678 | ₩48,847 | +0.26% | 7.3천 |
|---|
| 2025.11.18 | ₩48,718 | ₩49,040 | ₩48,543 | ₩48,836 | +0.24% | 5.8천 |
|---|
| 2025.11.17 | ₩49,563 | ₩49,643 | ₩49,025 | ₩49,147 | -0.84% | 2.2만 |
|---|
| 2025.11.14 | ₩49,549 | ₩49,844 | ₩49,447 | ₩49,652 | +0.21% | 1.6만 |
|---|
| 2025.11.13 | ₩50,340 | ₩50,340 | ₩49,655 | ₩49,655 | -1.36% | 1.5만 |
|---|
| 2025.11.12 | ₩50,499 | ₩50,499 | ₩50,354 | ₩50,434 | -0.13% | 9.7천 |
|---|
| 2025.11.11 | ₩50,340 | ₩50,381 | ₩50,153 | ₩50,354 | +0.03% | 7.7천 |
|---|
| 2025.11.10 | ₩49,884 | ₩50,220 | ₩49,844 | ₩50,179 | +0.59% | 1.6만 |
|---|
| 2025.11.07 | ₩49,148 | ₩49,549 | ₩48,932 | ₩49,549 | +0.82% | 5.9천 |
|---|
| 2025.11.06 | ₩49,843 | ₩49,843 | ₩49,363 | ₩49,411 | -0.87% | 2.3만 |
|---|
| 2025.11.05 | ₩49,589 | ₩49,965 | ₩49,589 | ₩49,817 | +0.46% | 5.7천 |
|---|
| 2025.11.04 | ₩49,683 | ₩49,781 | ₩49,516 | ₩49,553 | -0.26% | 7.1천 |
|---|
| 2025.11.03 | ₩50,314 | ₩50,314 | ₩50,005 | ₩50,179 | -0.27% | 5.9천 |
|---|
| 2025.10.31 | ₩50,126 | ₩50,206 | ₩50,059 | ₩50,126 | 0.00% | 4.6천 |
|---|
| 2025.10.30 | ₩50,233 | ₩50,287 | ₩50,045 | ₩50,072 | -0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩50,662 | ₩50,676 | ₩50,300 | ₩50,411 | -0.49% | 6천 |
|---|
| 2025.10.28 | ₩50,649 | ₩50,649 | ₩50,528 | ₩50,595 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩50,555 | ₩50,676 | ₩50,407 | ₩50,595 | +0.08% | 2.6만 |
|---|
| 2025.10.24 | ₩50,193 | ₩50,206 | ₩50,045 | ₩50,139 | -0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩49,683 | ₩49,858 | ₩49,683 | ₩49,844 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩49,831 | ₩49,831 | ₩49,375 | ₩49,576 | -0.51% | 2.9만 |
|---|
| 2025.10.21 | ₩49,871 | ₩49,871 | ₩49,670 | ₩49,750 | -0.24% | 7.3천 |
|---|
| 2025.10.20 | ₩49,710 | ₩49,952 | ₩49,710 | ₩49,911 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩49,040 | ₩49,348 | ₩49,040 | ₩49,348 | +0.63% | 3.4천 |
|---|
| 2025.10.16 | ₩49,549 | ₩49,616 | ₩49,201 | ₩49,294 | -0.51% | 6.5천 |
|---|
| 2025.10.15 | ₩49,549 | ₩49,656 | ₩49,308 | ₩49,370 | -0.36% | 7.1천 |
|---|
| 2025.10.14 | ₩48,598 | ₩49,321 | ₩48,598 | ₩49,111 | +1.05% | 1만 |
|---|
| 2025.10.13 | ₩48,986 | ₩49,174 | ₩48,986 | ₩49,107 | +0.25% | 1.4만 |
|---|
| 2025.10.10 | ₩49,643 | ₩49,643 | ₩48,369 | ₩48,369 | -2.57% | 1만 |
|---|