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 | ₩56,192 | ₩56,362 | ₩56,179 | ₩56,362 | +0.30% | 1.1만 |
| 2026.10.08 | ₩56,112 | ₩56,112 | ₩55,857 | ₩55,975 | -0.24% | 4.4천 |
| 2026.10.07 | ₩56,273 | ₩56,307 | ₩56,045 | ₩56,239 | -0.06% | 1.3만 |
| 2026.10.06 | ₩56,641 | ₩56,822 | ₩56,621 | ₩56,621 | -0.04% | 1.7만 |
| 2026.10.05 | ₩56,138 | ₩56,501 | ₩56,138 | ₩56,501 | +0.65% | 1.1만 |
| 2026.10.02 | ₩56,326 | ₩56,326 | ₩55,924 | ₩56,098 | -0.40% | 1.1만 |
| 2026.10.01 | ₩55,776 | ₩55,776 | ₩55,334 | ₩55,682 | -0.17% | 3.2만 |
| 2026.09.30 | ₩56,179 | ₩56,179 | ₩55,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,736 |
| -0.79% |
| 5.3천 |
| 2026.09.29 | ₩56,206 | ₩56,206 | ₩55,751 | ₩55,951 | -0.45% | 3.8천 |
|---|
| 2026.09.28 | ₩56,045 | ₩56,298 | ₩55,884 | ₩56,016 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩56,165 | ₩56,474 | ₩56,165 | ₩56,463 | +0.53% | 6.8천 |
|---|
| 2026.09.24 | ₩56,004 | ₩56,226 | ₩55,991 | ₩56,146 | +0.25% | 4.7천 |
|---|
| 2026.09.23 | ₩56,628 | ₩56,648 | ₩56,219 | ₩56,247 | -0.67% | 7.8천 |
|---|
| 2026.09.22 | ₩57,010 | ₩57,030 | ₩56,822 | ₩56,951 | -0.10% | 9.7천 |
|---|
| 2026.09.21 | ₩56,501 | ₩56,903 | ₩56,501 | ₩56,879 | +0.67% | 1.8만 |
|---|
| 2026.09.18 | ₩56,259 | ₩56,259 | ₩55,884 | ₩56,078 | -0.32% | 4.3천 |
|---|
| 2026.09.17 | ₩56,085 | ₩56,219 | ₩56,085 | ₩56,219 | +0.24% | 3.4천 |
|---|
| 2026.09.16 | ₩55,978 | ₩56,004 | ₩55,361 | ₩55,574 | -0.72% | 5.5천 |
|---|
| 2026.09.15 | ₩55,870 | ₩55,870 | ₩55,682 | ₩55,752 | -0.21% | 4.9천 |
|---|
| 2026.09.14 | ₩56,045 | ₩56,206 | ₩55,870 | ₩56,020 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩56,467 | ₩56,527 | ₩56,393 | ₩56,421 | -0.08% | 4천 |
|---|
| 2026.09.10 | ₩56,071 | ₩56,125 | ₩55,910 | ₩55,964 | -0.19% | 1.2만 |
|---|
| 2026.09.09 | ₩56,836 | ₩56,849 | ₩56,452 | ₩56,452 | -0.67% | 5.2천 |
|---|
| 2026.09.08 | ₩57,185 | ₩57,211 | ₩56,809 | ₩56,810 | -0.65% | 7.8천 |
|---|
| 2026.09.04 | ₩57,068 | ₩57,225 | ₩57,010 | ₩57,185 | +0.20% | 15.1만 |
|---|
| 2026.09.03 | ₩56,957 | ₩57,091 | ₩56,782 | ₩57,091 | +0.24% | 4.3천 |
|---|
| 2026.09.02 | ₩56,487 | ₩56,554 | ₩56,487 | ₩56,531 | +0.08% | 7.3천 |
|---|
| 2026.09.01 | ₩56,286 | ₩56,581 | ₩56,238 | ₩56,238 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩56,916 | ₩56,957 | ₩56,581 | ₩56,722 | -0.34% | 7.8천 |
|---|
| 2026.08.28 | ₩57,010 | ₩57,166 | ₩56,863 | ₩56,877 | -0.23% | 3.1천 |
|---|
| 2026.08.27 | ₩57,144 | ₩57,144 | ₩56,957 | ₩57,131 | -0.02% | 1.2만 |
|---|
| 2026.08.26 | ₩56,930 | ₩56,930 | ₩56,876 | ₩56,883 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩57,064 | ₩57,064 | ₩56,849 | ₩56,961 | -0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩56,809 | ₩56,809 | ₩56,594 | ₩56,628 | -0.32% | 1.2만 |
|---|
| 2026.08.21 | ₩56,796 | ₩56,863 | ₩56,782 | ₩56,849 | +0.09% | 4.1천 |
|---|
| 2026.08.20 | ₩56,796 | ₩56,796 | ₩56,541 | ₩56,554 | -0.43% | 1만 |
|---|
| 2026.08.19 | ₩57,077 | ₩57,089 | ₩56,782 | ₩56,794 | -0.50% | 1.4만 |
|---|
| 2026.08.18 | ₩56,889 | ₩56,889 | ₩56,594 | ₩56,601 | -0.51% | 7.7천 |
|---|
| 2026.08.17 | ₩57,292 | ₩57,325 | ₩57,136 | ₩57,136 | -0.27% | 4.2천 |
|---|
| 2026.08.14 | ₩57,600 | ₩57,600 | ₩57,231 | ₩57,305 | -0.51% | 1.8만 |
|---|
| 2026.08.13 | ₩57,345 | ₩57,359 | ₩57,297 | ₩57,323 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩57,010 | ₩57,117 | ₩56,970 | ₩57,024 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩57,144 | ₩57,144 | ₩56,755 | ₩56,770 | -0.65% | 8.2천 |
|---|
| 2026.08.10 | ₩57,037 | ₩57,037 | ₩56,817 | ₩56,837 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩56,769 | ₩57,037 | ₩56,769 | ₩56,997 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩56,822 | ₩56,822 | ₩56,527 | ₩56,541 | -0.50% | 2만 |
|---|
| 2026.08.05 | ₩56,930 | ₩56,930 | ₩56,757 | ₩56,757 | -0.30% | 5.6천 |
|---|
| 2026.08.04 | ₩56,031 | ₩56,849 | ₩56,031 | ₩56,763 | +1.31% | 2.1만 |
|---|
| 2026.08.03 | ₩55,468 | ₩55,897 | ₩55,454 | ₩55,831 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩54,905 | ₩55,296 | ₩54,737 | ₩55,296 | +0.71% | 2.9천 |
|---|
| 2026.07.30 | ₩54,543 | ₩55,135 | ₩54,543 | ₩55,135 | +1.09% | 7천 |
|---|
| 2026.07.29 | ₩54,784 | ₩54,784 | ₩53,738 | ₩54,125 | -1.20% | 6.5천 |
|---|
| 2026.07.28 | ₩54,797 | ₩54,878 | ₩54,583 | ₩54,844 | +0.09% | 5천 |
|---|
| 2026.07.27 | ₩55,320 | ₩55,320 | ₩54,671 | ₩54,848 | -0.85% | 5.7천 |
|---|
| 2026.07.24 | ₩54,958 | ₩54,972 | ₩54,690 | ₩54,703 | -0.46% | 4.2천 |
|---|
| 2026.07.23 | ₩54,891 | ₩54,891 | ₩54,674 | ₩54,674 | -0.40% | 4.2천 |
|---|
| 2026.07.22 | ₩55,387 | ₩55,454 | ₩55,307 | ₩55,310 | -0.14% | 3.4천 |
|---|
| 2026.07.21 | ₩55,307 | ₩55,428 | ₩55,045 | ₩55,365 | +0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩55,228 | ₩55,228 | ₩54,762 | ₩54,762 | -0.84% | 3.9천 |
|---|
| 2026.07.17 | ₩54,764 | ₩55,052 | ₩54,717 | ₩54,978 | +0.39% | 7.6천 |
|---|
| 2026.07.16 | ₩55,548 | ₩55,575 | ₩55,307 | ₩55,357 | -0.35% | 1.3만 |
|---|
| 2026.07.15 | ₩55,656 | ₩55,770 | ₩55,582 | ₩55,681 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩55,374 | ₩55,656 | ₩55,374 | ₩55,526 | +0.27% | 4.5천 |
|---|
| 2026.07.13 | ₩55,602 | ₩55,602 | ₩55,032 | ₩55,202 | -0.72% | 5.1천 |
|---|
| 2026.07.10 | ₩55,790 | ₩55,803 | ₩55,656 | ₩55,796 | +0.01% | 7.4천 |
|---|
| 2026.07.09 | ₩55,334 | ₩55,709 | ₩55,334 | ₩55,589 | +0.46% | 7.1천 |
|---|
| 2026.07.08 | ₩54,958 | ₩55,280 | ₩54,858 | ₩55,240 | +0.51% | 7.5천 |
|---|
| 2026.07.07 | ₩55,575 | ₩55,736 | ₩55,367 | ₩55,429 | -0.26% | 9.3천 |
|---|
| 2026.07.06 | ₩55,736 | ₩55,964 | ₩55,736 | ₩55,928 | +0.34% | 1.1만 |
|---|
| 2026.07.02 | ₩55,689 | ₩55,796 | ₩55,118 | ₩55,387 | -0.54% | 6.9천 |
|---|
| 2026.07.01 | ₩55,468 | ₩55,615 | ₩55,361 | ₩55,361 | -0.19% | 5.4천 |
|---|
| 2026.06.30 | ₩55,267 | ₩55,682 | ₩55,267 | ₩55,642 | +0.68% | 8.4천 |
|---|
| 2026.06.29 | ₩55,146 | ₩55,307 | ₩54,811 | ₩55,295 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩54,717 | ₩55,052 | ₩54,556 | ₩54,876 | +0.29% | 3만 |
|---|
| 2026.06.25 | ₩55,240 | ₩55,240 | ₩54,891 | ₩54,925 | -0.57% | 4.5만 |
|---|
| 2026.06.24 | ₩54,958 | ₩55,039 | ₩54,650 | ₩54,726 | -0.42% | 1.2만 |
|---|
| 2026.06.23 | ₩54,784 | ₩55,133 | ₩54,771 | ₩54,812 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩55,830 | ₩56,045 | ₩55,656 | ₩55,696 | -0.24% | 1.7만 |
|---|
| 2026.06.18 | ₩55,951 | ₩55,951 | ₩55,642 | ₩55,813 | -0.25% | 1.1만 |
|---|
| 2026.06.17 | ₩55,776 | ₩55,978 | ₩55,146 | ₩55,205 | -1.02% | 1.3만 |
|---|
| 2026.06.16 | ₩55,830 | ₩56,085 | ₩55,697 | ₩55,697 | -0.24% | 1.1만 |
|---|
| 2026.06.15 | ₩56,045 | ₩56,112 | ₩55,896 | ₩55,896 | -0.27% | 1만 |
|---|
| 2026.06.12 | ₩54,958 | ₩55,347 | ₩54,918 | ₩55,163 | +0.37% | 1.5만 |
|---|
| 2026.06.11 | ₩54,167 | ₩55,052 | ₩53,932 | ₩54,927 | +1.40% | 8.4천 |
|---|
| 2026.06.10 | ₩54,368 | ₩54,516 | ₩53,777 | ₩53,777 | -1.09% | 1.6만 |
|---|
| 2026.06.09 | ₩55,039 | ₩55,039 | ₩53,517 | ₩54,447 | -1.07% | 2.2만 |
|---|
| 2026.06.08 | ₩54,864 | ₩54,864 | ₩54,461 | ₩54,461 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩55,387 | ₩55,387 | ₩54,167 | ₩54,261 | -2.03% | 1.7만 |
|---|
| 2026.06.04 | ₩55,602 | ₩55,857 | ₩55,562 | ₩55,810 | +0.37% | 3.9천 |
|---|
| 2026.06.03 | ₩55,763 | ₩56,018 | ₩55,598 | ₩55,598 | -0.30% | 1.5만 |
|---|
| 2026.06.02 | ₩55,937 | ₩56,071 | ₩55,884 | ₩56,023 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩55,495 | ₩55,937 | ₩55,495 | ₩55,817 | +0.58% | 3.7천 |
|---|
| 2026.05.29 | ₩55,709 | ₩55,817 | ₩55,629 | ₩55,680 | -0.05% | 4.6천 |
|---|
| 2026.05.28 | ₩55,361 | ₩55,736 | ₩55,220 | ₩55,617 | +0.46% | 8.7천 |
|---|
| 2026.05.27 | ₩55,682 | ₩55,682 | ₩55,334 | ₩55,374 | -0.55% | 2.5만 |
|---|
| 2026.05.26 | ₩55,280 | ₩55,535 | ₩55,280 | ₩55,495 | +0.39% | 3.1만 |
|---|
| 2026.05.22 | ₩55,012 | ₩55,052 | ₩54,771 | ₩54,850 | -0.29% | 1.3만 |
|---|
| 2026.05.21 | ₩54,408 | ₩54,858 | ₩54,281 | ₩54,697 | +0.53% | 8.8천 |
|---|
| 2026.05.20 | ₩53,885 | ₩54,516 | ₩53,885 | ₩54,488 | +1.12% | 9.6천 |
|---|
| 2026.05.19 | ₩53,671 | ₩54,033 | ₩53,644 | ₩53,754 | +0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,180 | ₩54,341 | ₩53,885 | ₩54,160 | -0.04% | 6.3천 |
|---|
| 2026.05.15 | ₩54,502 | ₩54,502 | ₩54,073 | ₩54,073 | -0.79% | 2.1만 |
|---|
| 2026.05.14 | ₩54,972 | ₩55,119 | ₩54,905 | ₩54,961 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩54,623 | ₩54,823 | ₩54,382 | ₩54,781 | +0.29% | 2.4만 |
|---|
| 2026.05.12 | ₩54,422 | ₩54,556 | ₩53,979 | ₩54,439 | +0.03% | 2.1만 |
|---|
| 2026.05.11 | ₩54,717 | ₩54,905 | ₩54,717 | ₩54,760 | +0.08% | 2.7만 |
|---|
| 2026.05.08 | ₩54,717 | ₩54,736 | ₩54,623 | ₩54,736 | +0.03% | 5.7천 |
|---|
| 2026.05.07 | ₩54,945 | ₩54,945 | ₩54,202 | ₩54,243 | -1.28% | 1.2만 |
|---|
| 2026.05.06 | ₩54,207 | ₩54,744 | ₩54,207 | ₩54,730 | +0.96% | 4.3만 |
|---|
| 2026.05.05 | ₩53,584 | ₩53,818 | ₩53,577 | ₩53,734 | +0.28% | 6.1천 |
|---|
| 2026.05.04 | ₩53,537 | ₩53,590 | ₩53,054 | ₩53,185 | -0.66% | 2만 |
|---|
| 2026.05.01 | ₩53,610 | ₩53,738 | ₩53,518 | ₩53,518 | -0.17% | 5.3만 |
|---|
| 2026.04.30 | ₩52,893 | ₩53,467 | ₩52,893 | ₩53,467 | +1.09% | 3.4천 |
|---|
| 2026.04.29 | ₩52,799 | ₩52,799 | ₩52,571 | ₩52,641 | -0.30% | 5.2천 |
|---|
| 2026.04.28 | ₩52,916 | ₩52,973 | ₩52,732 | ₩52,877 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩53,268 | ₩53,309 | ₩53,061 | ₩53,148 | -0.23% | 9.2천 |
|---|
| 2026.04.24 | ₩52,893 | ₩53,188 | ₩52,893 | ₩53,168 | +0.52% | 1.7만 |
|---|
| 2026.04.23 | ₩53,108 | ₩53,134 | ₩52,571 | ₩52,771 | -0.63% | 1.7만 |
|---|
| 2026.04.22 | ₩53,215 | ₩53,215 | ₩52,987 | ₩53,090 | -0.23% | 9.8천 |
|---|
| 2026.04.21 | ₩53,389 | ₩53,389 | ₩52,661 | ₩52,661 | -1.36% | 7천 |
|---|
| 2026.04.20 | ₩53,322 | ₩53,322 | ₩53,108 | ₩53,246 | -0.14% | 6천 |
|---|
| 2026.04.17 | ₩53,416 | ₩53,597 | ₩53,215 | ₩53,385 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩52,893 | ₩52,893 | ₩52,585 | ₩52,689 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩52,558 | ₩52,652 | ₩52,276 | ₩52,633 | +0.14% | 8.5천 |
|---|
| 2026.04.14 | ₩52,182 | ₩52,437 | ₩52,169 | ₩52,432 | +0.48% | 1.5만 |
|---|
| 2026.04.13 | ₩51,310 | ₩51,868 | ₩51,310 | ₩51,868 | +1.09% | 4.2천 |
|---|
| 2026.04.10 | ₩51,699 | ₩51,699 | ₩51,364 | ₩51,394 | -0.59% | 8.1천 |
|---|
| 2026.04.09 | ₩51,015 | ₩51,514 | ₩50,995 | ₩51,418 | +0.79% | 8.3천 |
|---|
| 2026.04.08 | ₩51,699 | ₩51,699 | ₩51,096 | ₩51,310 | -0.75% | 2.7만 |
|---|
| 2026.04.07 | ₩49,460 | ₩49,835 | ₩49,245 | ₩49,835 | +0.76% | 1.2만 |
|---|
| 2026.04.06 | ₩49,580 | ₩49,808 | ₩49,580 | ₩49,808 | +0.46% | 3.1만 |
|---|
| 2026.04.02 | ₩48,937 | ₩49,728 | ₩48,776 | ₩49,580 | +1.32% | 1.9만 |
|---|
| 2026.04.01 | ₩49,607 | ₩49,835 | ₩49,511 | ₩49,634 | +0.05% | 4만 |
|---|
| 2026.03.31 | ₩48,414 | ₩49,218 | ₩48,280 | ₩49,124 | +1.47% | 1.7만 |
|---|
| 2026.03.30 | ₩48,199 | ₩48,235 | ₩47,663 | ₩47,783 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩48,427 | ₩48,427 | ₩47,863 | ₩47,864 | -1.16% | 1.6만 |
|---|
| 2026.03.26 | ₩48,829 | ₩49,165 | ₩48,534 | ₩48,534 | -0.60% | 3.6천 |
|---|
| 2026.03.25 | ₩49,594 | ₩49,594 | ₩49,393 | ₩49,405 | -0.38% | 3.9천 |
|---|
| 2026.03.24 | ₩48,695 | ₩49,158 | ₩48,695 | ₩48,990 | +0.61% | 8.7천 |
|---|
| 2026.03.23 | ₩49,111 | ₩49,708 | ₩49,044 | ₩49,259 | +0.30% | 2.6만 |
|---|
| 2026.03.20 | ₩48,964 | ₩49,004 | ₩48,246 | ₩48,412 | -1.13% | 1.2만 |
|---|
| 2026.03.19 | ₩49,001 | ₩49,487 | ₩48,977 | ₩49,487 | +0.99% | 7.5천 |
|---|
| 2026.03.18 | ₩50,103 | ₩50,103 | ₩49,580 | ₩49,580 | -1.04% | 7.8천 |
|---|
| 2026.03.17 | ₩50,425 | ₩50,492 | ₩50,287 | ₩50,287 | -0.27% | 5.5천 |
|---|
| 2026.03.16 | ₩49,876 | ₩50,238 | ₩49,876 | ₩50,130 | +0.51% | 2.6천 |
|---|
| 2026.03.13 | ₩49,902 | ₩50,144 | ₩49,446 | ₩49,446 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩50,318 | ₩50,318 | ₩49,795 | ₩49,822 | -0.99% | 7.6천 |
|---|
| 2026.03.11 | ₩50,707 | ₩50,741 | ₩50,405 | ₩50,640 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩50,747 | ₩51,150 | ₩50,625 | ₩50,715 | -0.06% | 3.7천 |
|---|
| 2026.03.09 | ₩49,674 | ₩50,801 | ₩49,621 | ₩50,734 | +2.13% | 8.3천 |
|---|
| 2026.03.06 | ₩50,050 | ₩50,546 | ₩50,036 | ₩50,358 | +0.62% | 3.1만 |
|---|
| 2026.03.05 | ₩50,895 | ₩51,123 | ₩50,492 | ₩50,895 | 0.00% | 1.9만 |
|---|
| 2026.03.04 | ₩51,337 | ₩51,606 | ₩51,096 | ₩51,509 | +0.33% | 9.1천 |
|---|
| 2026.03.03 | ₩50,828 | ₩51,230 | ₩50,318 | ₩51,096 | +0.53% | 7.1천 |
|---|
| 2026.03.02 | ₩51,646 | ₩52,196 | ₩51,646 | ₩52,075 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩52,330 | ₩52,397 | ₩52,155 | ₩52,397 | +0.13% | 1만 |
|---|
| 2026.02.26 | ₩52,665 | ₩52,665 | ₩52,249 | ₩52,491 | -0.33% | 3.5만 |
|---|
| 2026.02.25 | ₩52,528 | ₩52,719 | ₩52,437 | ₩52,692 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩51,927 | ₩52,304 | ₩51,927 | ₩52,284 | +0.69% | 7.4천 |
|---|
| 2026.02.23 | ₩52,357 | ₩52,357 | ₩51,812 | ₩51,923 | -0.83% | 2.5만 |
|---|
| 2026.02.20 | ₩51,927 | ₩52,331 | ₩51,927 | ₩52,331 | +0.78% | 1.9만 |
|---|
| 2026.02.19 | ₩51,914 | ₩51,917 | ₩51,746 | ₩51,917 | +0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩52,035 | ₩52,201 | ₩51,935 | ₩52,048 | +0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩51,766 | ₩51,946 | ₩51,418 | ₩51,874 | +0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩51,793 | ₩52,033 | ₩51,632 | ₩51,793 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩52,517 | ₩52,517 | ₩51,695 | ₩51,699 | -1.56% | 2.3만 |
|---|
| 2026.02.11 | ₩52,665 | ₩52,665 | ₩52,041 | ₩52,343 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩52,196 | ₩52,383 | ₩52,173 | ₩52,173 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩51,874 | ₩52,263 | ₩51,874 | ₩52,170 | +0.57% | 7.8천 |
|---|
| 2026.02.06 | ₩51,002 | ₩51,813 | ₩51,002 | ₩51,799 | +1.56% | 1.9만 |
|---|
| 2026.02.05 | ₩50,801 | ₩51,036 | ₩50,694 | ₩50,724 | -0.15% | 5.7천 |
|---|
| 2026.02.04 | ₩51,632 | ₩51,632 | ₩51,042 | ₩51,289 | -0.66% | 9.7천 |
|---|
| 2026.02.03 | ₩51,766 | ₩51,766 | ₩51,109 | ₩51,431 | -0.65% | 3.6만 |
|---|
| 2026.02.02 | ₩51,324 | ₩51,686 | ₩51,324 | ₩51,592 | +0.52% | 1.4만 |
|---|
| 2026.01.30 | ₩51,565 | ₩51,603 | ₩51,093 | ₩51,364 | -0.39% | 4.8천 |
|---|
| 2026.01.29 | ₩51,894 | ₩51,894 | ₩51,250 | ₩51,791 | -0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩51,994 | ₩51,994 | ₩51,659 | ₩51,815 | -0.35% | 9.5천 |
|---|
| 2026.01.27 | ₩51,807 | ₩51,914 | ₩51,760 | ₩51,887 | +0.16% | 7.3천 |
|---|
| 2026.01.26 | ₩51,509 | ₩51,579 | ₩51,509 | ₩51,513 | +0.01% | 7.1천 |
|---|
| 2026.01.23 | ₩51,230 | ₩51,310 | ₩51,136 | ₩51,294 | +0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩51,150 | ₩51,364 | ₩51,123 | ₩51,221 | +0.14% | 1.3만 |
|---|
| 2026.01.21 | ₩50,694 | ₩51,109 | ₩50,580 | ₩50,967 | +0.54% | 9.2천 |
|---|
| 2026.01.20 | ₩50,653 | ₩50,801 | ₩50,377 | ₩50,466 | -0.37% | 5.7만 |
|---|
| 2026.01.16 | ₩51,378 | ₩51,378 | ₩51,225 | ₩51,225 | -0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩51,458 | ₩51,458 | ₩51,191 | ₩51,203 | -0.50% | 1.4만 |
|---|
| 2026.01.14 | ₩51,163 | ₩51,163 | ₩50,855 | ₩51,072 | -0.18% | 4.7천 |
|---|
| 2026.01.13 | ₩51,364 | ₩51,364 | ₩51,002 | ₩51,092 | -0.53% | 6.6천 |
|---|
| 2026.01.12 | ₩51,069 | ₩51,297 | ₩51,022 | ₩51,261 | +0.38% | 6.8천 |
|---|
| 2026.01.09 | ₩50,761 | ₩51,121 | ₩50,761 | ₩51,065 | +0.60% | 2.8만 |
|---|
| 2026.01.08 | ₩50,667 | ₩50,734 | ₩50,586 | ₩50,724 | +0.11% | 5.1만 |
|---|
| 2026.01.07 | ₩50,922 | ₩50,948 | ₩50,703 | ₩50,703 | -0.43% | 6.4천 |
|---|
| 2026.01.06 | ₩50,720 | ₩50,908 | ₩50,680 | ₩50,908 | +0.37% | 1.1만 |
|---|
| 2026.01.05 | ₩50,452 | ₩50,680 | ₩50,385 | ₩50,600 | +0.29% | 4.7만 |
|---|
| 2026.01.02 | ₩50,157 | ₩50,290 | ₩50,003 | ₩50,152 | -0.01% | 2.1만 |
|---|
| 2025.12.31 | ₩50,238 | ₩50,238 | ₩49,862 | ₩49,862 | -0.75% | 5.2만 |
|---|
| 2025.12.30 | ₩50,211 | ₩50,252 | ₩50,171 | ₩50,184 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩50,150 | ₩50,224 | ₩50,090 | ₩50,197 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩50,345 | ₩50,385 | ₩50,264 | ₩50,358 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩50,251 | ₩50,305 | ₩50,164 | ₩50,305 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩50,036 | ₩50,184 | ₩50,016 | ₩50,184 | +0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩50,935 | ₩50,935 | ₩50,673 | ₩50,801 | -0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩50,399 | ₩50,565 | ₩50,399 | ₩50,476 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩50,117 | ₩50,358 | ₩50,090 | ₩50,144 | +0.05% | 8.3천 |
|---|
| 2025.12.17 | ₩50,318 | ₩50,318 | ₩49,795 | ₩49,795 | -1.04% | 1.2만 |
|---|
| 2025.12.16 | ₩50,318 | ₩50,331 | ₩49,983 | ₩50,211 | -0.21% | 4.2천 |
|---|
| 2025.12.15 | ₩50,774 | ₩50,774 | ₩50,331 | ₩50,345 | -0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩50,818 | ₩50,948 | ₩50,224 | ₩50,399 | -0.83% | 1.9만 |
|---|
| 2025.12.11 | ₩50,680 | ₩50,828 | ₩50,640 | ₩50,824 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩50,345 | ₩50,707 | ₩50,278 | ₩50,707 | +0.72% | 1.3만 |
|---|
| 2025.12.09 | ₩50,171 | ₩50,412 | ₩50,171 | ₩50,291 | +0.24% | 5.3천 |
|---|
| 2025.12.08 | ₩50,559 | ₩50,572 | ₩50,264 | ₩50,345 | -0.42% | 1.9만 |
|---|
| 2025.12.05 | ₩50,640 | ₩50,640 | ₩50,445 | ₩50,492 | -0.29% | 2.6천 |
|---|
| 2025.12.04 | ₩50,358 | ₩50,640 | ₩50,291 | ₩50,412 | +0.11% | 1.8만 |
|---|
| 2025.12.03 | ₩50,050 | ₩50,345 | ₩50,050 | ₩50,345 | +0.59% | 7.1천 |
|---|
| 2025.12.02 | ₩50,546 | ₩50,546 | ₩50,046 | ₩50,130 | -0.82% | 1.1만 |
|---|
| 2025.12.01 | ₩50,090 | ₩50,224 | ₩50,032 | ₩50,032 | -0.12% | 3.9천 |
|---|
| 2025.11.28 | ₩50,157 | ₩50,279 | ₩50,157 | ₩50,279 | +0.24% | 500 |
|---|
| 2025.11.26 | ₩49,902 | ₩50,171 | ₩49,902 | ₩50,103 | +0.40% | 5.6천 |
|---|
| 2025.11.25 | ₩49,299 | ₩49,701 | ₩49,218 | ₩49,697 | +0.81% | 1만 |
|---|
| 2025.11.24 | ₩49,044 | ₩49,218 | ₩49,044 | ₩49,218 | +0.36% | 2.7천 |
|---|
| 2025.11.21 | ₩48,239 | ₩48,937 | ₩48,172 | ₩48,695 | +0.95% | 1.3천 |
|---|
| 2025.11.20 | ₩49,272 | ₩49,487 | ₩48,199 | ₩48,199 | -2.18% | 2.7만 |
|---|
| 2025.11.19 | ₩48,722 | ₩49,124 | ₩48,682 | ₩48,851 | +0.26% | 7.3천 |
|---|
| 2025.11.18 | ₩48,722 | ₩49,044 | ₩48,548 | ₩48,840 | +0.24% | 5.8천 |
|---|
| 2025.11.17 | ₩49,567 | ₩49,648 | ₩49,029 | ₩49,151 | -0.84% | 2.2만 |
|---|
| 2025.11.14 | ₩49,554 | ₩49,849 | ₩49,452 | ₩49,657 | +0.21% | 1.6만 |
|---|
| 2025.11.13 | ₩50,345 | ₩50,345 | ₩49,660 | ₩49,660 | -1.36% | 1.5만 |
|---|
| 2025.11.12 | ₩50,503 | ₩50,503 | ₩50,358 | ₩50,439 | -0.13% | 9.7천 |
|---|
| 2025.11.11 | ₩50,345 | ₩50,385 | ₩50,157 | ₩50,358 | +0.03% | 7.7천 |
|---|
| 2025.11.10 | ₩49,889 | ₩50,224 | ₩49,849 | ₩50,184 | +0.59% | 1.6만 |
|---|
| 2025.11.07 | ₩49,153 | ₩49,554 | ₩48,937 | ₩49,554 | +0.82% | 5.9천 |
|---|
| 2025.11.06 | ₩49,847 | ₩49,847 | ₩49,367 | ₩49,416 | -0.87% | 2.3만 |
|---|
| 2025.11.05 | ₩49,594 | ₩49,969 | ₩49,594 | ₩49,822 | +0.46% | 5.7천 |
|---|
| 2025.11.04 | ₩49,688 | ₩49,786 | ₩49,520 | ₩49,558 | -0.26% | 7.1천 |
|---|
| 2025.11.03 | ₩50,318 | ₩50,318 | ₩50,010 | ₩50,184 | -0.27% | 5.9천 |
|---|
| 2025.10.31 | ₩50,130 | ₩50,211 | ₩50,063 | ₩50,130 | 0.00% | 4.6천 |
|---|
| 2025.10.30 | ₩50,238 | ₩50,291 | ₩50,050 | ₩50,077 | -0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩50,667 | ₩50,680 | ₩50,305 | ₩50,416 | -0.49% | 6천 |
|---|
| 2025.10.28 | ₩50,653 | ₩50,653 | ₩50,533 | ₩50,600 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩50,559 | ₩50,680 | ₩50,412 | ₩50,600 | +0.08% | 2.6만 |
|---|
| 2025.10.24 | ₩50,197 | ₩50,211 | ₩50,050 | ₩50,144 | -0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩49,688 | ₩49,862 | ₩49,688 | ₩49,849 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩49,835 | ₩49,835 | ₩49,379 | ₩49,580 | -0.51% | 2.9만 |
|---|
| 2025.10.21 | ₩49,876 | ₩49,876 | ₩49,674 | ₩49,755 | -0.24% | 7.3천 |
|---|
| 2025.10.20 | ₩49,715 | ₩49,956 | ₩49,715 | ₩49,916 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩49,044 | ₩49,352 | ₩49,044 | ₩49,352 | +0.63% | 3.4천 |
|---|
| 2025.10.16 | ₩49,554 | ₩49,621 | ₩49,205 | ₩49,299 | -0.51% | 6.5천 |
|---|
| 2025.10.15 | ₩49,554 | ₩49,661 | ₩49,312 | ₩49,374 | -0.36% | 7.1천 |
|---|
| 2025.10.14 | ₩48,603 | ₩49,326 | ₩48,603 | ₩49,115 | +1.05% | 1만 |
|---|
| 2025.10.13 | ₩48,990 | ₩49,178 | ₩48,990 | ₩49,111 | +0.25% | 1.4만 |
|---|
| 2025.10.10 | ₩49,648 | ₩49,648 | ₩48,373 | ₩48,373 | -2.57% | 1만 |
|---|