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 | ₩56,147 | ₩56,317 | ₩56,133 | ₩56,317 | +0.30% | 1.1만 |
| 2026.10.08 | ₩56,066 | ₩56,066 | ₩55,812 | ₩55,930 | -0.24% | 4.4천 |
| 2026.10.07 | ₩56,227 | ₩56,262 | ₩55,999 | ₩56,194 | -0.06% | 1.3만 |
| 2026.10.06 | ₩56,596 | ₩56,777 | ₩56,576 | ₩56,576 | -0.04% | 1.7만 |
| 2026.10.05 | ₩56,093 | ₩56,455 | ₩56,093 | ₩56,455 | +0.65% | 1.1만 |
| 2026.10.02 | ₩56,281 | ₩56,281 | ₩55,879 | ₩56,053 | -0.40% | 1.1만 |
| 2026.10.01 | ₩55,731 | ₩55,731 | ₩55,289 | ₩55,638 | -0.17% | 3.2만 |
| 2026.09.30 | ₩56,133 | ₩56,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,691 |
| -0.79% |
| 5.3천 |
| 2026.09.29 | ₩56,160 | ₩56,160 | ₩55,706 | ₩55,906 | -0.45% | 3.8천 |
|---|
| 2026.09.28 | ₩55,999 | ₩56,253 | ₩55,839 | ₩55,971 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩56,120 | ₩56,428 | ₩56,120 | ₩56,418 | +0.53% | 6.8천 |
|---|
| 2026.09.24 | ₩55,959 | ₩56,180 | ₩55,946 | ₩56,101 | +0.25% | 4.7천 |
|---|
| 2026.09.23 | ₩56,582 | ₩56,602 | ₩56,174 | ₩56,202 | -0.67% | 7.8천 |
|---|
| 2026.09.22 | ₩56,964 | ₩56,984 | ₩56,777 | ₩56,905 | -0.10% | 9.7천 |
|---|
| 2026.09.21 | ₩56,455 | ₩56,857 | ₩56,455 | ₩56,833 | +0.67% | 1.8만 |
|---|
| 2026.09.18 | ₩56,214 | ₩56,214 | ₩55,839 | ₩56,033 | -0.32% | 4.3천 |
|---|
| 2026.09.17 | ₩56,040 | ₩56,174 | ₩56,040 | ₩56,174 | +0.24% | 3.4천 |
|---|
| 2026.09.16 | ₩55,932 | ₩55,959 | ₩55,316 | ₩55,529 | -0.72% | 5.5천 |
|---|
| 2026.09.15 | ₩55,825 | ₩55,825 | ₩55,638 | ₩55,707 | -0.21% | 4.9천 |
|---|
| 2026.09.14 | ₩55,999 | ₩56,160 | ₩55,825 | ₩55,975 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩56,422 | ₩56,482 | ₩56,348 | ₩56,376 | -0.08% | 4천 |
|---|
| 2026.09.10 | ₩56,026 | ₩56,080 | ₩55,865 | ₩55,919 | -0.19% | 1.2만 |
|---|
| 2026.09.09 | ₩56,790 | ₩56,803 | ₩56,407 | ₩56,407 | -0.67% | 5.2천 |
|---|
| 2026.09.08 | ₩57,138 | ₩57,165 | ₩56,763 | ₩56,765 | -0.65% | 7.8천 |
|---|
| 2026.09.04 | ₩57,022 | ₩57,179 | ₩56,964 | ₩57,138 | +0.20% | 15.1만 |
|---|
| 2026.09.03 | ₩56,911 | ₩57,045 | ₩56,736 | ₩57,045 | +0.24% | 4.3천 |
|---|
| 2026.09.02 | ₩56,442 | ₩56,509 | ₩56,442 | ₩56,486 | +0.08% | 7.3천 |
|---|
| 2026.09.01 | ₩56,241 | ₩56,535 | ₩56,192 | ₩56,192 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩56,870 | ₩56,911 | ₩56,535 | ₩56,676 | -0.34% | 7.8천 |
|---|
| 2026.08.28 | ₩56,964 | ₩57,120 | ₩56,817 | ₩56,832 | -0.23% | 3.1천 |
|---|
| 2026.08.27 | ₩57,098 | ₩57,098 | ₩56,911 | ₩57,085 | -0.02% | 1.2만 |
|---|
| 2026.08.26 | ₩56,884 | ₩56,884 | ₩56,830 | ₩56,837 | -0.08% | 2.8천 |
|---|
| 2026.08.25 | ₩57,018 | ₩57,018 | ₩56,803 | ₩56,915 | -0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩56,763 | ₩56,763 | ₩56,549 | ₩56,582 | -0.32% | 1.2만 |
|---|
| 2026.08.21 | ₩56,750 | ₩56,817 | ₩56,736 | ₩56,803 | +0.09% | 4.1천 |
|---|
| 2026.08.20 | ₩56,750 | ₩56,750 | ₩56,495 | ₩56,509 | -0.43% | 1만 |
|---|
| 2026.08.19 | ₩57,031 | ₩57,043 | ₩56,736 | ₩56,749 | -0.50% | 1.4만 |
|---|
| 2026.08.18 | ₩56,844 | ₩56,844 | ₩56,549 | ₩56,556 | -0.51% | 7.7천 |
|---|
| 2026.08.17 | ₩57,246 | ₩57,279 | ₩57,090 | ₩57,090 | -0.27% | 4.2천 |
|---|
| 2026.08.14 | ₩57,554 | ₩57,554 | ₩57,185 | ₩57,259 | -0.51% | 1.8만 |
|---|
| 2026.08.13 | ₩57,299 | ₩57,313 | ₩57,251 | ₩57,276 | -0.04% | 9.8천 |
|---|
| 2026.08.12 | ₩56,964 | ₩57,071 | ₩56,924 | ₩56,978 | +0.02% | 2.9천 |
|---|
| 2026.08.11 | ₩57,098 | ₩57,098 | ₩56,710 | ₩56,724 | -0.65% | 8.2천 |
|---|
| 2026.08.10 | ₩56,991 | ₩56,991 | ₩56,771 | ₩56,791 | -0.35% | 2.5만 |
|---|
| 2026.08.07 | ₩56,723 | ₩56,991 | ₩56,723 | ₩56,951 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩56,777 | ₩56,777 | ₩56,482 | ₩56,495 | -0.50% | 2만 |
|---|
| 2026.08.05 | ₩56,884 | ₩56,884 | ₩56,711 | ₩56,711 | -0.30% | 5.6천 |
|---|
| 2026.08.04 | ₩55,986 | ₩56,803 | ₩55,986 | ₩56,718 | +1.31% | 2.1만 |
|---|
| 2026.08.03 | ₩55,423 | ₩55,852 | ₩55,410 | ₩55,786 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩54,860 | ₩55,252 | ₩54,693 | ₩55,252 | +0.71% | 2.9천 |
|---|
| 2026.07.30 | ₩54,499 | ₩55,091 | ₩54,499 | ₩55,091 | +1.09% | 7천 |
|---|
| 2026.07.29 | ₩54,740 | ₩54,740 | ₩53,695 | ₩54,082 | -1.20% | 6.5천 |
|---|
| 2026.07.28 | ₩54,753 | ₩54,834 | ₩54,539 | ₩54,800 | +0.09% | 5천 |
|---|
| 2026.07.27 | ₩55,276 | ₩55,276 | ₩54,627 | ₩54,804 | -0.85% | 5.7천 |
|---|
| 2026.07.24 | ₩54,914 | ₩54,927 | ₩54,646 | ₩54,659 | -0.46% | 4.2천 |
|---|
| 2026.07.23 | ₩54,847 | ₩54,847 | ₩54,630 | ₩54,630 | -0.40% | 4.2천 |
|---|
| 2026.07.22 | ₩55,343 | ₩55,410 | ₩55,262 | ₩55,265 | -0.14% | 3.4천 |
|---|
| 2026.07.21 | ₩55,262 | ₩55,383 | ₩55,001 | ₩55,320 | +0.10% | 7.4천 |
|---|
| 2026.07.20 | ₩55,183 | ₩55,183 | ₩54,718 | ₩54,718 | -0.84% | 3.9천 |
|---|
| 2026.07.17 | ₩54,720 | ₩55,008 | ₩54,673 | ₩54,934 | +0.39% | 7.6천 |
|---|
| 2026.07.16 | ₩55,504 | ₩55,530 | ₩55,262 | ₩55,312 | -0.35% | 1.3만 |
|---|
| 2026.07.15 | ₩55,611 | ₩55,725 | ₩55,537 | ₩55,636 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩55,329 | ₩55,611 | ₩55,329 | ₩55,481 | +0.27% | 4.5천 |
|---|
| 2026.07.13 | ₩55,557 | ₩55,557 | ₩54,988 | ₩55,158 | -0.72% | 5.1천 |
|---|
| 2026.07.10 | ₩55,745 | ₩55,758 | ₩55,611 | ₩55,752 | +0.01% | 7.4천 |
|---|
| 2026.07.09 | ₩55,289 | ₩55,664 | ₩55,289 | ₩55,544 | +0.46% | 7.1천 |
|---|
| 2026.07.08 | ₩54,914 | ₩55,236 | ₩54,814 | ₩55,195 | +0.51% | 7.5천 |
|---|
| 2026.07.07 | ₩55,530 | ₩55,691 | ₩55,323 | ₩55,384 | -0.26% | 9.3천 |
|---|
| 2026.07.06 | ₩55,691 | ₩55,919 | ₩55,691 | ₩55,883 | +0.34% | 1.1만 |
|---|
| 2026.07.02 | ₩55,644 | ₩55,752 | ₩55,073 | ₩55,343 | -0.54% | 6.9천 |
|---|
| 2026.07.01 | ₩55,423 | ₩55,571 | ₩55,316 | ₩55,316 | -0.19% | 5.4천 |
|---|
| 2026.06.30 | ₩55,222 | ₩55,638 | ₩55,222 | ₩55,597 | +0.68% | 8.4천 |
|---|
| 2026.06.29 | ₩55,102 | ₩55,262 | ₩54,767 | ₩55,250 | +0.27% | 5.3천 |
|---|
| 2026.06.26 | ₩54,673 | ₩55,008 | ₩54,512 | ₩54,832 | +0.29% | 3만 |
|---|
| 2026.06.25 | ₩55,195 | ₩55,195 | ₩54,847 | ₩54,881 | -0.57% | 4.5만 |
|---|
| 2026.06.24 | ₩54,914 | ₩54,994 | ₩54,606 | ₩54,682 | -0.42% | 1.2만 |
|---|
| 2026.06.23 | ₩54,740 | ₩55,088 | ₩54,726 | ₩54,768 | +0.05% | 1.2만 |
|---|
| 2026.06.22 | ₩55,785 | ₩55,999 | ₩55,611 | ₩55,651 | -0.24% | 1.7만 |
|---|
| 2026.06.18 | ₩55,906 | ₩55,906 | ₩55,597 | ₩55,768 | -0.25% | 1.1만 |
|---|
| 2026.06.17 | ₩55,731 | ₩55,932 | ₩55,102 | ₩55,161 | -1.02% | 1.3만 |
|---|
| 2026.06.16 | ₩55,785 | ₩56,040 | ₩55,652 | ₩55,652 | -0.24% | 1.1만 |
|---|
| 2026.06.15 | ₩55,999 | ₩56,066 | ₩55,851 | ₩55,851 | -0.27% | 1만 |
|---|
| 2026.06.12 | ₩54,914 | ₩55,303 | ₩54,874 | ₩55,119 | +0.37% | 1.5만 |
|---|
| 2026.06.11 | ₩54,123 | ₩55,008 | ₩53,889 | ₩54,883 | +1.40% | 8.4천 |
|---|
| 2026.06.10 | ₩54,324 | ₩54,472 | ₩53,733 | ₩53,733 | -1.09% | 1.6만 |
|---|
| 2026.06.09 | ₩54,994 | ₩54,994 | ₩53,473 | ₩54,403 | -1.07% | 2.2만 |
|---|
| 2026.06.08 | ₩54,820 | ₩54,820 | ₩54,417 | ₩54,417 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩55,343 | ₩55,343 | ₩54,123 | ₩54,217 | -2.03% | 1.7만 |
|---|
| 2026.06.04 | ₩55,557 | ₩55,812 | ₩55,517 | ₩55,765 | +0.37% | 3.9천 |
|---|
| 2026.06.03 | ₩55,718 | ₩55,973 | ₩55,553 | ₩55,553 | -0.30% | 1.5만 |
|---|
| 2026.06.02 | ₩55,892 | ₩56,026 | ₩55,839 | ₩55,978 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩55,450 | ₩55,892 | ₩55,450 | ₩55,772 | +0.58% | 3.7천 |
|---|
| 2026.05.29 | ₩55,664 | ₩55,772 | ₩55,584 | ₩55,635 | -0.05% | 4.6천 |
|---|
| 2026.05.28 | ₩55,316 | ₩55,691 | ₩55,175 | ₩55,572 | +0.46% | 8.7천 |
|---|
| 2026.05.27 | ₩55,638 | ₩55,638 | ₩55,289 | ₩55,329 | -0.55% | 2.5만 |
|---|
| 2026.05.26 | ₩55,236 | ₩55,490 | ₩55,236 | ₩55,450 | +0.39% | 3.1만 |
|---|
| 2026.05.22 | ₩54,968 | ₩55,008 | ₩54,726 | ₩54,805 | -0.29% | 1.3만 |
|---|
| 2026.05.21 | ₩54,365 | ₩54,814 | ₩54,237 | ₩54,653 | +0.53% | 8.8천 |
|---|
| 2026.05.20 | ₩53,842 | ₩54,472 | ₩53,842 | ₩54,444 | +1.12% | 9.6천 |
|---|
| 2026.05.19 | ₩53,628 | ₩53,989 | ₩53,601 | ₩53,711 | +0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,137 | ₩54,298 | ₩53,842 | ₩54,117 | -0.04% | 6.3천 |
|---|
| 2026.05.15 | ₩54,458 | ₩54,458 | ₩54,030 | ₩54,030 | -0.79% | 2.1만 |
|---|
| 2026.05.14 | ₩54,927 | ₩55,075 | ₩54,860 | ₩54,917 | -0.02% | 1.4만 |
|---|
| 2026.05.13 | ₩54,579 | ₩54,779 | ₩54,338 | ₩54,737 | +0.29% | 2.4만 |
|---|
| 2026.05.12 | ₩54,378 | ₩54,512 | ₩53,936 | ₩54,395 | +0.03% | 2.1만 |
|---|
| 2026.05.11 | ₩54,673 | ₩54,860 | ₩54,673 | ₩54,716 | +0.08% | 2.7만 |
|---|
| 2026.05.08 | ₩54,673 | ₩54,692 | ₩54,579 | ₩54,692 | +0.03% | 5.7천 |
|---|
| 2026.05.07 | ₩54,901 | ₩54,901 | ₩54,158 | ₩54,200 | -1.28% | 1.2만 |
|---|
| 2026.05.06 | ₩54,164 | ₩54,700 | ₩54,164 | ₩54,686 | +0.96% | 4.3만 |
|---|
| 2026.05.05 | ₩53,541 | ₩53,775 | ₩53,534 | ₩53,691 | +0.28% | 6.1천 |
|---|
| 2026.05.04 | ₩53,494 | ₩53,547 | ₩53,011 | ₩53,143 | -0.66% | 2만 |
|---|
| 2026.05.01 | ₩53,567 | ₩53,695 | ₩53,475 | ₩53,475 | -0.17% | 5.3만 |
|---|
| 2026.04.30 | ₩52,850 | ₩53,424 | ₩52,850 | ₩53,424 | +1.09% | 3.4천 |
|---|
| 2026.04.29 | ₩52,757 | ₩52,757 | ₩52,529 | ₩52,598 | -0.30% | 5.2천 |
|---|
| 2026.04.28 | ₩52,873 | ₩52,931 | ₩52,690 | ₩52,834 | -0.07% | 1.6만 |
|---|
| 2026.04.27 | ₩53,226 | ₩53,266 | ₩53,018 | ₩53,105 | -0.23% | 9.2천 |
|---|
| 2026.04.24 | ₩52,850 | ₩53,145 | ₩52,850 | ₩53,125 | +0.52% | 1.7만 |
|---|
| 2026.04.23 | ₩53,065 | ₩53,092 | ₩52,529 | ₩52,728 | -0.63% | 1.7만 |
|---|
| 2026.04.22 | ₩53,172 | ₩53,172 | ₩52,944 | ₩53,047 | -0.23% | 9.8천 |
|---|
| 2026.04.21 | ₩53,346 | ₩53,346 | ₩52,619 | ₩52,619 | -1.36% | 7천 |
|---|
| 2026.04.20 | ₩53,279 | ₩53,279 | ₩53,065 | ₩53,203 | -0.14% | 6천 |
|---|
| 2026.04.17 | ₩53,373 | ₩53,554 | ₩53,172 | ₩53,342 | -0.06% | 1.4만 |
|---|
| 2026.04.16 | ₩52,850 | ₩52,850 | ₩52,542 | ₩52,647 | -0.39% | 1.9만 |
|---|
| 2026.04.15 | ₩52,515 | ₩52,609 | ₩52,234 | ₩52,590 | +0.14% | 8.5천 |
|---|
| 2026.04.14 | ₩52,140 | ₩52,395 | ₩52,127 | ₩52,389 | +0.48% | 1.5만 |
|---|
| 2026.04.13 | ₩51,269 | ₩51,827 | ₩51,269 | ₩51,827 | +1.09% | 4.2천 |
|---|
| 2026.04.10 | ₩51,658 | ₩51,658 | ₩51,323 | ₩51,352 | -0.59% | 8.1천 |
|---|
| 2026.04.09 | ₩50,974 | ₩51,473 | ₩50,954 | ₩51,376 | +0.79% | 8.3천 |
|---|
| 2026.04.08 | ₩51,658 | ₩51,658 | ₩51,055 | ₩51,269 | -0.75% | 2.7만 |
|---|
| 2026.04.07 | ₩49,420 | ₩49,795 | ₩49,206 | ₩49,795 | +0.76% | 1.2만 |
|---|
| 2026.04.06 | ₩49,541 | ₩49,768 | ₩49,541 | ₩49,768 | +0.46% | 3.1만 |
|---|
| 2026.04.02 | ₩48,897 | ₩49,688 | ₩48,737 | ₩49,541 | +1.32% | 1.9만 |
|---|
| 2026.04.01 | ₩49,567 | ₩49,795 | ₩49,471 | ₩49,594 | +0.05% | 4만 |
|---|
| 2026.03.31 | ₩48,375 | ₩49,179 | ₩48,241 | ₩49,085 | +1.47% | 1.7만 |
|---|
| 2026.03.30 | ₩48,160 | ₩48,196 | ₩47,624 | ₩47,745 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩48,388 | ₩48,388 | ₩47,824 | ₩47,825 | -1.16% | 1.6만 |
|---|
| 2026.03.26 | ₩48,790 | ₩49,125 | ₩48,495 | ₩48,495 | -0.60% | 3.6천 |
|---|
| 2026.03.25 | ₩49,554 | ₩49,554 | ₩49,353 | ₩49,365 | -0.38% | 3.9천 |
|---|
| 2026.03.24 | ₩48,656 | ₩49,118 | ₩48,656 | ₩48,951 | +0.61% | 8.7천 |
|---|
| 2026.03.23 | ₩49,072 | ₩49,668 | ₩49,005 | ₩49,219 | +0.30% | 2.6만 |
|---|
| 2026.03.20 | ₩48,924 | ₩48,964 | ₩48,207 | ₩48,373 | -1.13% | 1.2만 |
|---|
| 2026.03.19 | ₩48,962 | ₩49,447 | ₩48,938 | ₩49,447 | +0.99% | 7.5천 |
|---|
| 2026.03.18 | ₩50,063 | ₩50,063 | ₩49,541 | ₩49,541 | -1.04% | 7.8천 |
|---|
| 2026.03.17 | ₩50,385 | ₩50,452 | ₩50,247 | ₩50,247 | -0.27% | 5.5천 |
|---|
| 2026.03.16 | ₩49,835 | ₩50,197 | ₩49,835 | ₩50,090 | +0.51% | 2.6천 |
|---|
| 2026.03.13 | ₩49,862 | ₩50,103 | ₩49,407 | ₩49,407 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩50,278 | ₩50,278 | ₩49,755 | ₩49,782 | -0.99% | 7.6천 |
|---|
| 2026.03.11 | ₩50,666 | ₩50,700 | ₩50,365 | ₩50,599 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩50,706 | ₩51,108 | ₩50,584 | ₩50,674 | -0.06% | 3.7천 |
|---|
| 2026.03.09 | ₩49,634 | ₩50,760 | ₩49,581 | ₩50,693 | +2.13% | 8.3천 |
|---|
| 2026.03.06 | ₩50,010 | ₩50,505 | ₩49,996 | ₩50,318 | +0.62% | 3.1만 |
|---|
| 2026.03.05 | ₩50,854 | ₩51,082 | ₩50,452 | ₩50,854 | 0.00% | 1.9만 |
|---|
| 2026.03.04 | ₩51,296 | ₩51,564 | ₩51,055 | ₩51,467 | +0.33% | 9.1천 |
|---|
| 2026.03.03 | ₩50,787 | ₩51,189 | ₩50,278 | ₩51,055 | +0.53% | 7.1천 |
|---|
| 2026.03.02 | ₩51,604 | ₩52,154 | ₩51,604 | ₩52,033 | +0.83% | 2.2만 |
|---|
| 2026.02.27 | ₩52,288 | ₩52,355 | ₩52,113 | ₩52,355 | +0.13% | 1만 |
|---|
| 2026.02.26 | ₩52,623 | ₩52,623 | ₩52,207 | ₩52,448 | -0.33% | 3.5만 |
|---|
| 2026.02.25 | ₩52,486 | ₩52,676 | ₩52,395 | ₩52,649 | +0.31% | 2만 |
|---|
| 2026.02.24 | ₩51,886 | ₩52,262 | ₩51,886 | ₩52,242 | +0.69% | 7.4천 |
|---|
| 2026.02.23 | ₩52,314 | ₩52,314 | ₩51,770 | ₩51,882 | -0.83% | 2.5만 |
|---|
| 2026.02.20 | ₩51,886 | ₩52,289 | ₩51,886 | ₩52,289 | +0.78% | 1.9만 |
|---|
| 2026.02.19 | ₩51,872 | ₩51,875 | ₩51,705 | ₩51,875 | +0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩51,993 | ₩52,159 | ₩51,894 | ₩52,006 | +0.03% | 1.8만 |
|---|
| 2026.02.17 | ₩51,725 | ₩51,904 | ₩51,376 | ₩51,832 | +0.21% | 9.1천 |
|---|
| 2026.02.13 | ₩51,752 | ₩51,991 | ₩51,591 | ₩51,752 | 0.00% | 1.8만 |
|---|
| 2026.02.12 | ₩52,475 | ₩52,475 | ₩51,654 | ₩51,658 | -1.56% | 2.3만 |
|---|
| 2026.02.11 | ₩52,623 | ₩52,623 | ₩51,999 | ₩52,301 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩52,154 | ₩52,341 | ₩52,131 | ₩52,131 | -0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩51,832 | ₩52,221 | ₩51,832 | ₩52,128 | +0.57% | 7.8천 |
|---|
| 2026.02.06 | ₩50,961 | ₩51,772 | ₩50,961 | ₩51,757 | +1.56% | 1.9만 |
|---|
| 2026.02.05 | ₩50,760 | ₩50,994 | ₩50,653 | ₩50,684 | -0.15% | 5.7천 |
|---|
| 2026.02.04 | ₩51,591 | ₩51,591 | ₩51,001 | ₩51,248 | -0.66% | 9.7천 |
|---|
| 2026.02.03 | ₩51,725 | ₩51,725 | ₩51,068 | ₩51,390 | -0.65% | 3.6만 |
|---|
| 2026.02.02 | ₩51,283 | ₩51,644 | ₩51,283 | ₩51,551 | +0.52% | 1.4만 |
|---|
| 2026.01.30 | ₩51,524 | ₩51,561 | ₩51,052 | ₩51,323 | -0.39% | 4.8천 |
|---|
| 2026.01.29 | ₩51,852 | ₩51,852 | ₩51,209 | ₩51,749 | -0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩51,953 | ₩51,953 | ₩51,618 | ₩51,773 | -0.35% | 9.5천 |
|---|
| 2026.01.27 | ₩51,765 | ₩51,872 | ₩51,718 | ₩51,845 | +0.16% | 7.3천 |
|---|
| 2026.01.26 | ₩51,467 | ₩51,537 | ₩51,467 | ₩51,472 | +0.01% | 7.1천 |
|---|
| 2026.01.23 | ₩51,189 | ₩51,269 | ₩51,095 | ₩51,253 | +0.13% | 5.7천 |
|---|
| 2026.01.22 | ₩51,108 | ₩51,323 | ₩51,082 | ₩51,179 | +0.14% | 1.3만 |
|---|
| 2026.01.21 | ₩50,653 | ₩51,068 | ₩50,539 | ₩50,926 | +0.54% | 9.2천 |
|---|
| 2026.01.20 | ₩50,613 | ₩50,760 | ₩50,337 | ₩50,425 | -0.37% | 5.7만 |
|---|
| 2026.01.16 | ₩51,336 | ₩51,336 | ₩51,183 | ₩51,183 | -0.30% | 1.5만 |
|---|
| 2026.01.15 | ₩51,417 | ₩51,417 | ₩51,150 | ₩51,162 | -0.50% | 1.4만 |
|---|
| 2026.01.14 | ₩51,122 | ₩51,122 | ₩50,814 | ₩51,031 | -0.18% | 4.7천 |
|---|
| 2026.01.13 | ₩51,323 | ₩51,323 | ₩50,961 | ₩51,051 | -0.53% | 6.6천 |
|---|
| 2026.01.12 | ₩51,028 | ₩51,256 | ₩50,981 | ₩51,220 | +0.38% | 6.8천 |
|---|
| 2026.01.09 | ₩50,720 | ₩51,080 | ₩50,720 | ₩51,024 | +0.60% | 2.8만 |
|---|
| 2026.01.08 | ₩50,626 | ₩50,693 | ₩50,546 | ₩50,684 | +0.11% | 5.1만 |
|---|
| 2026.01.07 | ₩50,881 | ₩50,907 | ₩50,662 | ₩50,662 | -0.43% | 6.4천 |
|---|
| 2026.01.06 | ₩50,680 | ₩50,867 | ₩50,639 | ₩50,867 | +0.37% | 1.1만 |
|---|
| 2026.01.05 | ₩50,412 | ₩50,639 | ₩50,345 | ₩50,559 | +0.29% | 4.7만 |
|---|
| 2026.01.02 | ₩50,117 | ₩50,249 | ₩49,963 | ₩50,111 | -0.01% | 2.1만 |
|---|
| 2025.12.31 | ₩50,197 | ₩50,197 | ₩49,822 | ₩49,822 | -0.75% | 5.2만 |
|---|
| 2025.12.30 | ₩50,170 | ₩50,212 | ₩50,130 | ₩50,144 | -0.05% | 1.4만 |
|---|
| 2025.12.29 | ₩50,110 | ₩50,184 | ₩50,050 | ₩50,157 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩50,304 | ₩50,345 | ₩50,224 | ₩50,318 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩50,211 | ₩50,264 | ₩50,123 | ₩50,264 | +0.11% | 6.5천 |
|---|
| 2025.12.23 | ₩49,996 | ₩50,144 | ₩49,976 | ₩50,144 | +0.29% | 5.2천 |
|---|
| 2025.12.22 | ₩50,894 | ₩50,894 | ₩50,633 | ₩50,760 | -0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩50,358 | ₩50,524 | ₩50,358 | ₩50,436 | +0.15% | 2.3만 |
|---|
| 2025.12.18 | ₩50,077 | ₩50,318 | ₩50,050 | ₩50,103 | +0.05% | 8.3천 |
|---|
| 2025.12.17 | ₩50,278 | ₩50,278 | ₩49,755 | ₩49,755 | -1.04% | 1.2만 |
|---|
| 2025.12.16 | ₩50,278 | ₩50,291 | ₩49,943 | ₩50,170 | -0.21% | 4.2천 |
|---|
| 2025.12.15 | ₩50,733 | ₩50,733 | ₩50,291 | ₩50,304 | -0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩50,777 | ₩50,907 | ₩50,184 | ₩50,358 | -0.83% | 1.9만 |
|---|
| 2025.12.11 | ₩50,639 | ₩50,787 | ₩50,599 | ₩50,783 | +0.28% | 1.4만 |
|---|
| 2025.12.10 | ₩50,304 | ₩50,666 | ₩50,237 | ₩50,666 | +0.72% | 1.3만 |
|---|
| 2025.12.09 | ₩50,130 | ₩50,371 | ₩50,130 | ₩50,251 | +0.24% | 5.3천 |
|---|
| 2025.12.08 | ₩50,519 | ₩50,531 | ₩50,224 | ₩50,304 | -0.42% | 1.9만 |
|---|
| 2025.12.05 | ₩50,599 | ₩50,599 | ₩50,405 | ₩50,452 | -0.29% | 2.6천 |
|---|
| 2025.12.04 | ₩50,318 | ₩50,599 | ₩50,251 | ₩50,371 | +0.11% | 1.8만 |
|---|
| 2025.12.03 | ₩50,010 | ₩50,304 | ₩50,010 | ₩50,304 | +0.59% | 7.1천 |
|---|
| 2025.12.02 | ₩50,505 | ₩50,505 | ₩50,006 | ₩50,090 | -0.82% | 1.1만 |
|---|
| 2025.12.01 | ₩50,050 | ₩50,184 | ₩49,992 | ₩49,992 | -0.12% | 3.9천 |
|---|
| 2025.11.28 | ₩50,117 | ₩50,239 | ₩50,117 | ₩50,239 | +0.24% | 500 |
|---|
| 2025.11.26 | ₩49,862 | ₩50,130 | ₩49,862 | ₩50,063 | +0.40% | 5.6천 |
|---|
| 2025.11.25 | ₩49,259 | ₩49,661 | ₩49,179 | ₩49,657 | +0.81% | 1만 |
|---|
| 2025.11.24 | ₩49,005 | ₩49,179 | ₩49,005 | ₩49,179 | +0.36% | 2.7천 |
|---|
| 2025.11.21 | ₩48,201 | ₩48,897 | ₩48,134 | ₩48,656 | +0.95% | 1.3천 |
|---|
| 2025.11.20 | ₩49,232 | ₩49,447 | ₩48,160 | ₩48,160 | -2.18% | 2.7만 |
|---|
| 2025.11.19 | ₩48,683 | ₩49,085 | ₩48,643 | ₩48,812 | +0.26% | 7.3천 |
|---|
| 2025.11.18 | ₩48,683 | ₩49,005 | ₩48,509 | ₩48,801 | +0.24% | 5.8천 |
|---|
| 2025.11.17 | ₩49,527 | ₩49,608 | ₩48,990 | ₩49,112 | -0.84% | 2.2만 |
|---|
| 2025.11.14 | ₩49,514 | ₩49,809 | ₩49,412 | ₩49,617 | +0.21% | 1.6만 |
|---|
| 2025.11.13 | ₩50,304 | ₩50,304 | ₩49,620 | ₩49,620 | -1.36% | 1.5만 |
|---|
| 2025.11.12 | ₩50,462 | ₩50,462 | ₩50,318 | ₩50,398 | -0.13% | 9.7천 |
|---|
| 2025.11.11 | ₩50,304 | ₩50,345 | ₩50,117 | ₩50,318 | +0.03% | 7.7천 |
|---|
| 2025.11.10 | ₩49,849 | ₩50,184 | ₩49,809 | ₩50,144 | +0.59% | 1.6만 |
|---|
| 2025.11.07 | ₩49,113 | ₩49,514 | ₩48,897 | ₩49,514 | +0.82% | 5.9천 |
|---|
| 2025.11.06 | ₩49,807 | ₩49,807 | ₩49,327 | ₩49,376 | -0.87% | 2.3만 |
|---|
| 2025.11.05 | ₩49,554 | ₩49,929 | ₩49,554 | ₩49,782 | +0.46% | 5.7천 |
|---|
| 2025.11.04 | ₩49,648 | ₩49,746 | ₩49,480 | ₩49,518 | -0.26% | 7.1천 |
|---|
| 2025.11.03 | ₩50,278 | ₩50,278 | ₩49,969 | ₩50,144 | -0.27% | 5.9천 |
|---|
| 2025.10.31 | ₩50,090 | ₩50,170 | ₩50,023 | ₩50,090 | 0.00% | 4.6천 |
|---|
| 2025.10.30 | ₩50,197 | ₩50,251 | ₩50,010 | ₩50,036 | -0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩50,626 | ₩50,639 | ₩50,264 | ₩50,375 | -0.49% | 6천 |
|---|
| 2025.10.28 | ₩50,613 | ₩50,613 | ₩50,492 | ₩50,559 | -0.11% | 1.5만 |
|---|
| 2025.10.27 | ₩50,519 | ₩50,639 | ₩50,371 | ₩50,559 | +0.08% | 2.6만 |
|---|
| 2025.10.24 | ₩50,157 | ₩50,170 | ₩50,010 | ₩50,103 | -0.11% | 7.9천 |
|---|
| 2025.10.23 | ₩49,648 | ₩49,822 | ₩49,648 | ₩49,809 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩49,795 | ₩49,795 | ₩49,340 | ₩49,541 | -0.51% | 2.9만 |
|---|
| 2025.10.21 | ₩49,835 | ₩49,835 | ₩49,634 | ₩49,715 | -0.24% | 7.3천 |
|---|
| 2025.10.20 | ₩49,675 | ₩49,916 | ₩49,675 | ₩49,876 | +0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩49,005 | ₩49,313 | ₩49,005 | ₩49,313 | +0.63% | 3.4천 |
|---|
| 2025.10.16 | ₩49,514 | ₩49,581 | ₩49,165 | ₩49,259 | -0.51% | 6.5천 |
|---|
| 2025.10.15 | ₩49,514 | ₩49,621 | ₩49,273 | ₩49,334 | -0.36% | 7.1천 |
|---|
| 2025.10.14 | ₩48,564 | ₩49,286 | ₩48,564 | ₩49,076 | +1.05% | 1만 |
|---|
| 2025.10.13 | ₩48,951 | ₩49,139 | ₩48,951 | ₩49,072 | +0.25% | 1.4만 |
|---|
| 2025.10.10 | ₩49,608 | ₩49,608 | ₩48,335 | ₩48,335 | -2.57% | 1만 |
|---|