시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2060 ETF 과거 주가
iShares LifePath Target Date 2060 ETF · ITDH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2060 ETF · ITDH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,461 | ₩57,608 | ₩57,427 | ₩57,595 | +0.23% | 1.1만 |
| 2026.10.08 | ₩57,253 | ₩57,273 | ₩57,005 | ₩57,220 | -0.06% | 6.8천 |
| 2026.10.07 | ₩57,541 | ₩57,541 | ₩57,340 | ₩57,521 | -0.03% | 3.5천 |
| 2026.10.06 | ₩57,984 | ₩58,105 | ₩57,904 | ₩57,904 | -0.14% | 2.5천 |
| 2026.10.05 | ₩57,287 | ₩57,796 | ₩57,287 | ₩57,685 | +0.70% | 1.2만 |
| 2026.10.02 | ₩57,541 | ₩57,541 | ₩57,260 | ₩57,377 | -0.29% | 1.1만 |
| 2026.10.01 | ₩56,992 | ₩57,045 | ₩56,522 | ₩56,864 | -0.22% | 1.2만 |
| 2026.09.30 | ₩57,421 | ₩57,421 | ₩56,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,943 |
| -0.83% |
| 6.3천 |
| 2026.09.29 | ₩57,340 | ₩57,340 | ₩56,978 | ₩57,124 | -0.38% | 5.5천 |
|---|
| 2026.09.28 | ₩57,461 | ₩57,461 | ₩57,139 | ₩57,244 | -0.38% | 7.2천 |
|---|
| 2026.09.25 | ₩57,676 | ₩57,716 | ₩57,381 | ₩57,690 | +0.03% | 7.6천 |
|---|
| 2026.09.24 | ₩57,166 | ₩57,407 | ₩57,086 | ₩57,327 | +0.28% | 1.1만 |
|---|
| 2026.09.23 | ₩57,568 | ₩57,689 | ₩57,415 | ₩57,415 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩58,064 | ₩58,212 | ₩58,011 | ₩58,145 | +0.14% | 6천 |
|---|
| 2026.09.21 | ₩57,783 | ₩58,105 | ₩57,635 | ₩58,044 | +0.45% | 5천 |
|---|
| 2026.09.18 | ₩57,032 | ₩57,193 | ₩56,945 | ₩57,193 | +0.28% | 3.7천 |
|---|
| 2026.09.17 | ₩57,307 | ₩57,340 | ₩57,246 | ₩57,327 | +0.04% | 8.7천 |
|---|
| 2026.09.16 | ₩57,206 | ₩57,206 | ₩56,616 | ₩56,636 | -1.00% | 7.1천 |
|---|
| 2026.09.15 | ₩57,233 | ₩57,233 | ₩56,831 | ₩56,854 | -0.66% | 6.6천 |
|---|
| 2026.09.14 | ₩56,884 | ₩57,327 | ₩56,884 | ₩57,139 | +0.45% | 8.5천 |
|---|
| 2026.09.11 | ₩57,622 | ₩57,662 | ₩57,571 | ₩57,571 | -0.09% | 4.2천 |
|---|
| 2026.09.10 | ₩57,153 | ₩57,273 | ₩57,060 | ₩57,072 | -0.14% | 5.3천 |
|---|
| 2026.09.09 | ₩57,823 | ₩57,823 | ₩57,555 | ₩57,595 | -0.39% | 1.1만 |
|---|
| 2026.09.08 | ₩58,252 | ₩58,252 | ₩57,944 | ₩57,944 | -0.53% | 3.8천 |
|---|
| 2026.09.04 | ₩58,333 | ₩58,333 | ₩58,158 | ₩58,279 | -0.09% | 4.8만 |
|---|
| 2026.09.03 | ₩58,024 | ₩58,292 | ₩57,904 | ₩58,243 | +0.38% | 7.3천 |
|---|
| 2026.09.02 | ₩57,582 | ₩57,702 | ₩57,582 | ₩57,645 | +0.11% | 4.7천 |
|---|
| 2026.09.01 | ₩57,635 | ₩57,662 | ₩57,327 | ₩57,334 | -0.52% | 4.9천 |
|---|
| 2026.08.31 | ₩57,878 | ₩57,878 | ₩57,689 | ₩57,827 | -0.09% | 2.6천 |
|---|
| 2026.08.28 | ₩58,534 | ₩58,762 | ₩57,957 | ₩57,993 | -0.92% | 4.6천 |
|---|
| 2026.08.27 | ₩58,118 | ₩58,279 | ₩58,118 | ₩58,208 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩58,118 | ₩58,118 | ₩57,944 | ₩57,972 | -0.25% | 7.9천 |
|---|
| 2026.08.25 | ₩57,810 | ₩58,038 | ₩57,810 | ₩58,036 | +0.39% | 5천 |
|---|
| 2026.08.24 | ₩57,971 | ₩57,971 | ₩57,649 | ₩57,662 | -0.53% | 1.4만 |
|---|
| 2026.08.21 | ₩57,930 | ₩57,971 | ₩57,890 | ₩57,936 | +0.01% | 5.2천 |
|---|
| 2026.08.20 | ₩57,823 | ₩57,917 | ₩57,588 | ₩57,608 | -0.37% | 3.1천 |
|---|
| 2026.08.19 | ₩58,078 | ₩58,078 | ₩57,877 | ₩57,925 | -0.26% | 2.8천 |
|---|
| 2026.08.18 | ₩57,957 | ₩57,957 | ₩57,670 | ₩57,670 | -0.50% | 6.1천 |
|---|
| 2026.08.17 | ₩58,641 | ₩58,641 | ₩58,314 | ₩58,314 | -0.56% | 6.9천 |
|---|
| 2026.08.14 | ₩58,681 | ₩58,681 | ₩58,386 | ₩58,396 | -0.49% | 2.5천 |
|---|
| 2026.08.13 | ₩58,467 | ₩58,507 | ₩58,413 | ₩58,463 | -0.01% | 8.9천 |
|---|
| 2026.08.12 | ₩58,520 | ₩58,520 | ₩58,145 | ₩58,184 | -0.58% | 1.9천 |
|---|
| 2026.08.11 | ₩57,957 | ₩58,239 | ₩57,898 | ₩57,898 | -0.10% | 1.7천 |
|---|
| 2026.08.10 | ₩58,038 | ₩58,172 | ₩57,944 | ₩57,953 | -0.15% | 6.1천 |
|---|
| 2026.08.07 | ₩58,068 | ₩58,095 | ₩57,957 | ₩58,095 | +0.05% | 4천 |
|---|
| 2026.08.06 | ₩57,890 | ₩57,890 | ₩57,595 | ₩57,635 | -0.44% | 9.7천 |
|---|
| 2026.08.05 | ₩58,024 | ₩58,024 | ₩57,783 | ₩57,783 | -0.42% | 6천 |
|---|
| 2026.08.04 | ₩57,260 | ₩57,904 | ₩57,254 | ₩57,839 | +1.01% | 3.1천 |
|---|
| 2026.08.03 | ₩56,382 | ₩56,871 | ₩56,382 | ₩56,835 | +0.80% | 8.6천 |
|---|
| 2026.07.31 | ₩56,375 | ₩56,375 | ₩55,861 | ₩56,266 | -0.19% | 3.6천 |
|---|
| 2026.07.30 | ₩55,409 | ₩56,120 | ₩55,409 | ₩56,120 | +1.28% | 2.1천 |
|---|
| 2026.07.29 | ₩55,396 | ₩55,530 | ₩54,963 | ₩54,963 | -0.78% | 4.9천 |
|---|
| 2026.07.28 | ₩55,396 | ₩55,865 | ₩55,396 | ₩55,718 | +0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩56,227 | ₩56,227 | ₩55,530 | ₩55,732 | -0.88% | 1.1만 |
|---|
| 2026.07.24 | ₩55,677 | ₩55,932 | ₩55,543 | ₩55,585 | -0.17% | 8.4천 |
|---|
| 2026.07.23 | ₩55,718 | ₩55,771 | ₩55,543 | ₩55,582 | -0.24% | 1.7만 |
|---|
| 2026.07.22 | ₩56,066 | ₩56,388 | ₩56,066 | ₩56,246 | +0.32% | 1.1만 |
|---|
| 2026.07.21 | ₩56,066 | ₩56,335 | ₩56,066 | ₩56,296 | +0.41% | 3.5천 |
|---|
| 2026.07.20 | ₩56,147 | ₩56,147 | ₩55,631 | ₩55,631 | -0.92% | 3.8천 |
|---|
| 2026.07.17 | ₩55,409 | ₩56,053 | ₩55,409 | ₩55,852 | +0.80% | 4.7천 |
|---|
| 2026.07.16 | ₩56,442 | ₩56,495 | ₩56,187 | ₩56,335 | -0.19% | 1.4만 |
|---|
| 2026.07.15 | ₩56,791 | ₩56,791 | ₩56,603 | ₩56,666 | -0.22% | 2.1천 |
|---|
| 2026.07.14 | ₩56,603 | ₩56,603 | ₩56,428 | ₩56,482 | -0.21% | 4.7천 |
|---|
| 2026.07.13 | ₩56,321 | ₩56,449 | ₩56,113 | ₩56,137 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩56,576 | ₩56,770 | ₩56,563 | ₩56,770 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩56,321 | ₩56,643 | ₩56,321 | ₩56,573 | +0.45% | 4.2천 |
|---|
| 2026.07.08 | ₩56,066 | ₩56,152 | ₩55,745 | ₩56,152 | +0.15% | 2.3천 |
|---|
| 2026.07.07 | ₩56,509 | ₩56,643 | ₩56,254 | ₩56,361 | -0.26% | 6.8천 |
|---|
| 2026.07.06 | ₩56,509 | ₩56,880 | ₩56,509 | ₩56,880 | +0.66% | 2.3천 |
|---|
| 2026.07.02 | ₩56,737 | ₩56,737 | ₩55,959 | ₩56,335 | -0.71% | 7.6천 |
|---|
| 2026.07.01 | ₩56,361 | ₩56,455 | ₩56,281 | ₩56,281 | -0.14% | 1.2만 |
|---|
| 2026.06.30 | ₩56,321 | ₩56,630 | ₩56,321 | ₩56,587 | +0.47% | 4.7천 |
|---|
| 2026.06.29 | ₩55,771 | ₩56,174 | ₩55,557 | ₩56,145 | +0.67% | 4.5천 |
|---|
| 2026.06.26 | ₩55,235 | ₩55,879 | ₩55,235 | ₩55,624 | +0.70% | 8.9천 |
|---|
| 2026.06.25 | ₩55,905 | ₩55,999 | ₩55,750 | ₩55,750 | -0.28% | 1.2천 |
|---|
| 2026.06.24 | ₩55,798 | ₩55,892 | ₩55,597 | ₩55,610 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩55,664 | ₩55,919 | ₩55,663 | ₩55,664 | 0.00% | 6.9천 |
|---|
| 2026.06.22 | ₩56,831 | ₩56,992 | ₩56,695 | ₩56,695 | -0.24% | 2.2천 |
|---|
| 2026.06.18 | ₩56,884 | ₩56,884 | ₩56,576 | ₩56,784 | -0.18% | 1.4천 |
|---|
| 2026.06.17 | ₩56,965 | ₩56,965 | ₩56,066 | ₩56,084 | -1.55% | 4천 |
|---|
| 2026.06.16 | ₩56,831 | ₩57,086 | ₩56,630 | ₩56,630 | -0.35% | 1.1만 |
|---|
| 2026.06.15 | ₩56,992 | ₩57,045 | ₩56,911 | ₩56,911 | -0.14% | 5.7천 |
|---|
| 2026.06.12 | ₩56,107 | ₩56,200 | ₩55,664 | ₩56,061 | -0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩54,806 | ₩55,825 | ₩54,806 | ₩55,812 | +1.84% | 4.6천 |
|---|
| 2026.06.10 | ₩55,168 | ₩55,315 | ₩54,538 | ₩54,538 | -1.14% | 7.7천 |
|---|
| 2026.06.09 | ₩55,946 | ₩55,986 | ₩55,024 | ₩55,356 | -1.05% | 2.9천 |
|---|
| 2026.06.08 | ₩55,758 | ₩55,758 | ₩55,309 | ₩55,353 | -0.73% | 4.6천 |
|---|
| 2026.06.05 | ₩56,348 | ₩56,348 | ₩54,994 | ₩55,130 | -2.16% | 6천 |
|---|
| 2026.06.04 | ₩56,462 | ₩56,831 | ₩56,462 | ₩56,831 | +0.65% | 3.2천 |
|---|
| 2026.06.03 | ₩56,992 | ₩57,032 | ₩56,589 | ₩56,589 | -0.71% | 1만 |
|---|
| 2026.06.02 | ₩56,858 | ₩57,060 | ₩56,858 | ₩57,059 | +0.35% | 4.3천 |
|---|
| 2026.06.01 | ₩56,469 | ₩56,951 | ₩56,469 | ₩56,795 | +0.58% | 4.6천 |
|---|
| 2026.05.29 | ₩56,831 | ₩56,831 | ₩56,609 | ₩56,659 | -0.30% | 6천 |
|---|
| 2026.05.28 | ₩56,335 | ₩56,630 | ₩56,133 | ₩56,565 | +0.41% | 7.9천 |
|---|
| 2026.05.27 | ₩56,388 | ₩56,603 | ₩56,294 | ₩56,347 | -0.07% | 5천 |
|---|
| 2026.05.26 | ₩56,495 | ₩56,495 | ₩56,301 | ₩56,443 | -0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩55,892 | ₩55,892 | ₩55,766 | ₩55,766 | -0.23% | 2.1천 |
|---|
| 2026.05.21 | ₩55,181 | ₩55,620 | ₩55,181 | ₩55,620 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩54,779 | ₩55,436 | ₩54,779 | ₩55,416 | +1.16% | 7.7천 |
|---|
| 2026.05.19 | ₩54,725 | ₩54,940 | ₩54,591 | ₩54,712 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩55,074 | ₩55,342 | ₩54,886 | ₩55,063 | -0.02% | 1만 |
|---|
| 2026.05.15 | ₩54,994 | ₩55,195 | ₩54,913 | ₩54,982 | -0.02% | 5.8천 |
|---|
| 2026.05.14 | ₩55,879 | ₩55,999 | ₩55,798 | ₩55,904 | +0.05% | 5.6천 |
|---|
| 2026.05.13 | ₩55,423 | ₩55,676 | ₩55,289 | ₩55,676 | +0.46% | 2.7천 |
|---|
| 2026.05.12 | ₩55,490 | ₩55,490 | ₩54,927 | ₩55,342 | -0.27% | 1.2만 |
|---|
| 2026.05.11 | ₩55,745 | ₩55,785 | ₩55,655 | ₩55,659 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩55,570 | ₩55,651 | ₩55,514 | ₩55,625 | +0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩55,838 | ₩55,838 | ₩55,074 | ₩55,109 | -1.31% | 4.3천 |
|---|
| 2026.05.06 | ₩55,382 | ₩55,637 | ₩55,315 | ₩55,637 | +0.46% | 7.2천 |
|---|
| 2026.05.05 | ₩54,578 | ₩54,578 | ₩54,430 | ₩54,567 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩54,310 | ₩54,390 | ₩53,907 | ₩53,987 | -0.60% | 8.4천 |
|---|
| 2026.05.01 | ₩54,524 | ₩54,618 | ₩54,327 | ₩54,327 | -0.36% | 8.3천 |
|---|
| 2026.04.30 | ₩53,881 | ₩54,296 | ₩53,693 | ₩54,296 | +0.77% | 3천 |
|---|
| 2026.04.29 | ₩53,626 | ₩53,626 | ₩53,351 | ₩53,387 | -0.45% | 4.4천 |
|---|
| 2026.04.28 | ₩53,826 | ₩53,826 | ₩53,505 | ₩53,639 | -0.35% | 6.1천 |
|---|
| 2026.04.27 | ₩54,055 | ₩54,055 | ₩53,867 | ₩53,926 | -0.24% | 5천 |
|---|
| 2026.04.24 | ₩53,733 | ₩54,001 | ₩53,733 | ₩53,940 | +0.38% | 1만 |
|---|
| 2026.04.23 | ₩53,746 | ₩53,814 | ₩53,358 | ₩53,506 | -0.45% | 4.9천 |
|---|
| 2026.04.22 | ₩53,787 | ₩53,860 | ₩53,773 | ₩53,860 | +0.14% | 7.8천 |
|---|
| 2026.04.21 | ₩54,149 | ₩54,149 | ₩53,386 | ₩53,386 | -1.41% | 6천 |
|---|
| 2026.04.20 | ₩54,122 | ₩54,122 | ₩53,934 | ₩53,996 | -0.23% | 2.2천 |
|---|
| 2026.04.17 | ₩54,122 | ₩54,377 | ₩54,068 | ₩54,149 | +0.05% | 5.6천 |
|---|
| 2026.04.16 | ₩53,505 | ₩53,505 | ₩53,344 | ₩53,419 | -0.16% | 5.5천 |
|---|
| 2026.04.15 | ₩53,277 | ₩53,358 | ₩53,089 | ₩53,358 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩52,888 | ₩53,170 | ₩52,808 | ₩53,170 | +0.53% | 5.4천 |
|---|
| 2026.04.13 | ₩51,896 | ₩52,540 | ₩51,814 | ₩52,540 | +1.24% | 7.8천 |
|---|
| 2026.04.10 | ₩52,190 | ₩52,190 | ₩52,017 | ₩52,033 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩51,668 | ₩52,124 | ₩51,668 | ₩52,070 | +0.78% | 4.8천 |
|---|
| 2026.04.08 | ₩52,204 | ₩52,204 | ₩51,748 | ₩51,896 | -0.59% | 9.3천 |
|---|
| 2026.04.07 | ₩49,978 | ₩50,306 | ₩49,804 | ₩50,306 | +0.65% | 2.5천 |
|---|
| 2026.04.06 | ₩49,992 | ₩50,314 | ₩49,992 | ₩50,291 | +0.60% | 1만 |
|---|
| 2026.04.02 | ₩49,429 | ₩50,052 | ₩49,321 | ₩50,052 | +1.26% | 1만 |
|---|
| 2026.04.01 | ₩50,159 | ₩50,407 | ₩50,112 | ₩50,112 | -0.09% | 7천 |
|---|
| 2026.03.31 | ₩48,738 | ₩49,710 | ₩48,738 | ₩49,710 | +1.99% | 8천 |
|---|
| 2026.03.30 | ₩48,865 | ₩48,865 | ₩48,061 | ₩48,215 | -1.33% | 1.8천 |
|---|
| 2026.03.27 | ₩48,919 | ₩48,919 | ₩48,358 | ₩48,358 | -1.15% | 2.6천 |
|---|
| 2026.03.26 | ₩49,375 | ₩49,616 | ₩48,985 | ₩48,985 | -0.79% | 7.8천 |
|---|
| 2026.03.25 | ₩50,079 | ₩50,086 | ₩49,918 | ₩49,933 | -0.29% | 1.5천 |
|---|
| 2026.03.24 | ₩49,281 | ₩49,777 | ₩49,187 | ₩49,482 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩49,925 | ₩50,153 | ₩49,603 | ₩49,776 | -0.30% | 1만 |
|---|
| 2026.03.20 | ₩49,643 | ₩49,643 | ₩48,891 | ₩48,891 | -1.52% | 2.2천 |
|---|
| 2026.03.19 | ₩49,616 | ₩50,005 | ₩49,616 | ₩50,005 | +0.78% | 1.6천 |
|---|
| 2026.03.18 | ₩50,756 | ₩50,756 | ₩50,095 | ₩50,095 | -1.30% | 3.2천 |
|---|
| 2026.03.17 | ₩51,105 | ₩51,105 | ₩50,842 | ₩50,842 | -0.51% | 1.7천 |
|---|
| 2026.03.16 | ₩50,676 | ₩50,770 | ₩50,582 | ₩50,658 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩50,347 | ₩50,347 | ₩49,946 | ₩49,946 | -0.80% | 2.9천 |
|---|
| 2026.03.12 | ₩50,837 | ₩50,837 | ₩50,328 | ₩50,328 | -1.00% | 3.7천 |
|---|
| 2026.03.11 | ₩51,252 | ₩51,319 | ₩51,118 | ₩51,215 | -0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩51,225 | ₩51,500 | ₩51,225 | ₩51,306 | +0.16% | 2.2천 |
|---|
| 2026.03.09 | ₩50,367 | ₩51,279 | ₩49,972 | ₩51,279 | +1.81% | 6.4천 |
|---|
| 2026.03.06 | ₩50,555 | ₩51,091 | ₩50,548 | ₩50,870 | +0.62% | 5.6천 |
|---|
| 2026.03.05 | ₩51,708 | ₩51,708 | ₩51,051 | ₩51,437 | -0.52% | 5.5천 |
|---|
| 2026.03.04 | ₩51,668 | ₩52,094 | ₩51,668 | ₩52,094 | +0.83% | 4.1천 |
|---|
| 2026.03.03 | ₩51,373 | ₩51,775 | ₩50,609 | ₩51,610 | +0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩52,017 | ₩52,781 | ₩52,017 | ₩52,713 | +1.34% | 7.7천 |
|---|
| 2026.02.27 | ₩52,895 | ₩53,034 | ₩52,872 | ₩52,994 | +0.19% | 7.8천 |
|---|
| 2026.02.26 | ₩52,928 | ₩53,190 | ₩52,861 | ₩53,179 | +0.47% | 2.7천 |
|---|
| 2026.02.25 | ₩53,223 | ₩53,384 | ₩53,136 | ₩53,359 | +0.25% | 3.9천 |
|---|
| 2026.02.24 | ₩52,633 | ₩52,930 | ₩52,620 | ₩52,930 | +0.56% | 2.8천 |
|---|
| 2026.02.23 | ₩52,969 | ₩52,996 | ₩52,432 | ₩52,501 | -0.88% | 1.1만 |
|---|
| 2026.02.20 | ₩52,566 | ₩52,996 | ₩52,566 | ₩52,994 | +0.81% | 5.8천 |
|---|
| 2026.02.19 | ₩52,459 | ₩52,593 | ₩52,379 | ₩52,589 | +0.25% | 7.6천 |
|---|
| 2026.02.18 | ₩52,647 | ₩52,875 | ₩52,553 | ₩52,705 | +0.11% | 4천 |
|---|
| 2026.02.17 | ₩52,338 | ₩52,553 | ₩52,010 | ₩52,442 | +0.20% | 6천 |
|---|
| 2026.02.13 | ₩52,393 | ₩52,553 | ₩52,298 | ₩52,422 | +0.05% | 3.1천 |
|---|
| 2026.02.12 | ₩53,197 | ₩53,197 | ₩52,287 | ₩52,338 | -1.61% | 8.6천 |
|---|
| 2026.02.11 | ₩53,358 | ₩53,358 | ₩52,902 | ₩53,040 | -0.60% | 5.5천 |
|---|
| 2026.02.10 | ₩53,063 | ₩53,103 | ₩52,902 | ₩52,902 | -0.30% | 7.5천 |
|---|
| 2026.02.09 | ₩52,392 | ₩52,975 | ₩52,392 | ₩52,887 | +0.94% | 9.5천 |
|---|
| 2026.02.06 | ₩51,923 | ₩52,499 | ₩51,883 | ₩52,495 | +1.10% | 1.1만 |
|---|
| 2026.02.05 | ₩51,681 | ₩51,779 | ₩51,331 | ₩51,331 | -0.68% | 4.8천 |
|---|
| 2026.02.04 | ₩52,473 | ₩52,473 | ₩51,869 | ₩51,988 | -0.92% | 3.9천 |
|---|
| 2026.02.03 | ₩52,499 | ₩52,499 | ₩51,842 | ₩52,131 | -0.70% | 9.2천 |
|---|
| 2026.02.02 | ₩52,070 | ₩52,406 | ₩52,057 | ₩52,313 | +0.47% | 7.6천 |
|---|
| 2026.01.30 | ₩52,365 | ₩52,365 | ₩52,033 | ₩52,033 | -0.64% | 2천 |
|---|
| 2026.01.29 | ₩52,848 | ₩52,848 | ₩51,963 | ₩52,526 | -0.61% | 2.1만 |
|---|
| 2026.01.28 | ₩52,727 | ₩52,727 | ₩52,432 | ₩52,499 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩52,392 | ₩52,619 | ₩52,392 | ₩52,619 | +0.43% | 1.9천 |
|---|
| 2026.01.26 | ₩52,245 | ₩52,273 | ₩52,131 | ₩52,178 | -0.13% | 7.8천 |
|---|
| 2026.01.23 | ₩51,909 | ₩52,003 | ₩51,909 | ₩51,990 | +0.16% | 3.5천 |
|---|
| 2026.01.22 | ₩52,030 | ₩52,030 | ₩51,771 | ₩51,897 | -0.26% | 5.4천 |
|---|
| 2026.01.21 | ₩51,358 | ₩51,610 | ₩51,185 | ₩51,610 | +0.49% | 7천 |
|---|
| 2026.01.20 | ₩51,386 | ₩51,440 | ₩51,008 | ₩51,014 | -0.73% | 1만 |
|---|
| 2026.01.16 | ₩51,936 | ₩51,950 | ₩51,881 | ₩51,881 | -0.11% | 3.5천 |
|---|
| 2026.01.15 | ₩52,110 | ₩52,110 | ₩51,889 | ₩51,889 | -0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩51,681 | ₩51,748 | ₩51,507 | ₩51,748 | +0.13% | 4.6천 |
|---|
| 2026.01.13 | ₩52,030 | ₩52,030 | ₩51,722 | ₩51,756 | -0.53% | 1.5만 |
|---|
| 2026.01.12 | ₩51,695 | ₩51,952 | ₩51,494 | ₩51,952 | +0.50% | 4천 |
|---|
| 2026.01.09 | ₩51,628 | ₩51,789 | ₩51,574 | ₩51,732 | +0.20% | 5.4천 |
|---|
| 2026.01.08 | ₩51,225 | ₩51,427 | ₩51,225 | ₩51,413 | +0.37% | 9천 |
|---|
| 2026.01.07 | ₩51,601 | ₩51,601 | ₩51,342 | ₩51,342 | -0.50% | 5.2천 |
|---|
| 2026.01.06 | ₩51,386 | ₩51,574 | ₩51,339 | ₩51,553 | +0.32% | 6.4천 |
|---|
| 2026.01.05 | ₩51,091 | ₩51,333 | ₩51,051 | ₩51,244 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩50,930 | ₩50,930 | ₩50,649 | ₩50,837 | -0.18% | 7.2천 |
|---|
| 2025.12.31 | ₩50,664 | ₩50,669 | ₩50,394 | ₩50,394 | -0.53% | 3.4천 |
|---|
| 2025.12.30 | ₩50,904 | ₩50,904 | ₩50,767 | ₩50,767 | -0.27% | 8.9천 |
|---|
| 2025.12.29 | ₩50,823 | ₩50,823 | ₩50,702 | ₩50,757 | -0.13% | 7.4천 |
|---|
| 2025.12.26 | ₩51,011 | ₩51,011 | ₩50,890 | ₩50,941 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩50,890 | ₩50,944 | ₩50,890 | ₩50,894 | +0.01% | 600 |
|---|
| 2025.12.23 | ₩50,649 | ₩50,770 | ₩50,635 | ₩50,770 | +0.24% | 3.5천 |
|---|
| 2025.12.22 | ₩51,327 | ₩51,400 | ₩51,327 | ₩51,386 | +0.11% | 5.1천 |
|---|
| 2025.12.19 | ₩50,942 | ₩51,145 | ₩50,942 | ₩51,042 | +0.19% | 3.5천 |
|---|
| 2025.12.18 | ₩50,799 | ₩50,799 | ₩50,689 | ₩50,689 | -0.22% | 900 |
|---|
| 2025.12.17 | ₩50,823 | ₩50,823 | ₩50,314 | ₩50,314 | -1.00% | 4.9천 |
|---|
| 2025.12.16 | ₩50,756 | ₩50,782 | ₩50,702 | ₩50,782 | +0.05% | 800 |
|---|
| 2025.12.15 | ₩51,346 | ₩51,346 | ₩50,917 | ₩50,938 | -0.79% | 1.3천 |
|---|
| 2025.12.12 | ₩51,480 | ₩51,480 | ₩50,837 | ₩50,917 | -1.09% | 4.1천 |
|---|
| 2025.12.11 | ₩51,158 | ₩51,453 | ₩51,158 | ₩51,393 | +0.46% | 4.9천 |
|---|
| 2025.12.10 | ₩50,877 | ₩51,372 | ₩50,877 | ₩51,266 | +0.76% | 6.9천 |
|---|
| 2025.12.09 | ₩50,904 | ₩51,024 | ₩50,806 | ₩50,806 | -0.19% | 4.8천 |
|---|
| 2025.12.08 | ₩51,199 | ₩51,199 | ₩50,820 | ₩50,824 | -0.73% | 2.2천 |
|---|
| 2025.12.05 | ₩51,183 | ₩51,196 | ₩50,987 | ₩50,992 | -0.37% | 1.5천 |
|---|
| 2025.12.04 | ₩51,038 | ₩51,038 | ₩50,837 | ₩50,902 | -0.27% | 2.6천 |
|---|
| 2025.12.03 | ₩50,623 | ₩50,904 | ₩50,615 | ₩50,843 | +0.43% | 1.3만 |
|---|
| 2025.12.02 | ₩50,662 | ₩50,662 | ₩50,568 | ₩50,625 | -0.07% | 900 |
|---|
| 2025.12.01 | ₩50,394 | ₩50,743 | ₩50,394 | ₩50,505 | +0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩50,662 | ₩50,770 | ₩50,662 | ₩50,770 | +0.21% | 900 |
|---|
| 2025.11.26 | ₩50,354 | ₩50,627 | ₩50,354 | ₩50,568 | +0.43% | 6.9천 |
|---|
| 2025.11.25 | ₩49,710 | ₩50,139 | ₩49,710 | ₩50,139 | +0.86% | 2.1천 |
|---|
| 2025.11.24 | ₩49,567 | ₩49,654 | ₩49,567 | ₩49,654 | +0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,678 | ₩49,294 | ₩48,678 | ₩49,057 | +0.78% | 6.8천 |
|---|
| 2025.11.20 | ₩49,053 | ₩49,053 | ₩48,570 | ₩48,570 | -0.98% | 1.5천 |
|---|
| 2025.11.19 | ₩49,227 | ₩49,323 | ₩49,201 | ₩49,286 | +0.12% | 4.5천 |
|---|
| 2025.11.18 | ₩49,308 | ₩49,384 | ₩49,018 | ₩49,269 | -0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩49,844 | ₩50,139 | ₩49,597 | ₩49,597 | -0.50% | 3.5천 |
|---|
| 2025.11.14 | ₩49,952 | ₩50,365 | ₩49,952 | ₩50,166 | +0.43% | 3.1천 |
|---|
| 2025.11.13 | ₩50,716 | ₩50,850 | ₩50,126 | ₩50,206 | -1.00% | 3.3천 |
|---|
| 2025.11.12 | ₩51,038 | ₩51,038 | ₩50,853 | ₩50,937 | -0.20% | 5.2천 |
|---|
| 2025.11.11 | ₩50,696 | ₩50,874 | ₩50,676 | ₩50,837 | +0.28% | 5.1천 |
|---|
| 2025.11.10 | ₩50,495 | ₩50,702 | ₩50,307 | ₩50,689 | +0.39% | 7.6천 |
|---|
| 2025.11.07 | ₩49,737 | ₩49,969 | ₩49,402 | ₩49,969 | +0.47% | 8.3천 |
|---|
| 2025.11.06 | ₩50,002 | ₩50,059 | ₩49,898 | ₩49,898 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩49,992 | ₩50,501 | ₩49,992 | ₩50,342 | +0.70% | 9.6천 |
|---|
| 2025.11.04 | ₩50,300 | ₩50,300 | ₩50,036 | ₩50,036 | -0.53% | 1.3천 |
|---|
| 2025.11.03 | ₩50,877 | ₩50,877 | ₩50,461 | ₩50,668 | -0.41% | 2.7천 |
|---|
| 2025.10.31 | ₩50,649 | ₩50,662 | ₩50,461 | ₩50,647 | -0.00% | 2.9천 |
|---|
| 2025.10.30 | ₩50,756 | ₩50,890 | ₩50,555 | ₩50,582 | -0.34% | 1.8만 |
|---|
| 2025.10.29 | ₩51,266 | ₩51,266 | ₩50,837 | ₩50,944 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩51,078 | ₩51,185 | ₩51,058 | ₩51,091 | +0.03% | 4천 |
|---|
| 2025.10.27 | ₩51,038 | ₩51,065 | ₩50,944 | ₩51,065 | +0.05% | 4.9천 |
|---|
| 2025.10.24 | ₩50,609 | ₩50,676 | ₩50,609 | ₩50,633 | +0.05% | 4.1천 |
|---|
| 2025.10.23 | ₩50,099 | ₩50,340 | ₩50,032 | ₩50,265 | +0.33% | 2.9천 |
|---|
| 2025.10.22 | ₩49,911 | ₩49,978 | ₩49,754 | ₩49,946 | +0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩50,267 | ₩50,295 | ₩50,193 | ₩50,193 | -0.15% | 4.4천 |
|---|
| 2025.10.20 | ₩50,354 | ₩50,354 | ₩50,348 | ₩50,348 | -0.01% | 700 |
|---|
| 2025.10.17 | ₩49,455 | ₩49,844 | ₩49,455 | ₩49,815 | +0.73% | 3.2천 |
|---|
| 2025.10.16 | ₩49,992 | ₩49,992 | ₩49,611 | ₩49,677 | -0.63% | 2.6천 |
|---|
| 2025.10.15 | ₩49,992 | ₩49,992 | ₩49,616 | ₩49,808 | -0.37% | 2천 |
|---|
| 2025.10.14 | ₩48,986 | ₩49,733 | ₩48,986 | ₩49,509 | +1.07% | 2.5천 |
|---|
| 2025.10.13 | ₩49,254 | ₩49,510 | ₩49,254 | ₩49,496 | +0.49% | 3.7천 |
|---|
| 2025.10.10 | ₩50,138 | ₩50,138 | ₩48,771 | ₩48,771 | -2.73% | 4.6천 |
|---|