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 | ₩57,420 | ₩57,567 | ₩57,386 | ₩57,554 | +0.23% | 1.1만 |
| 2026.10.08 | ₩57,212 | ₩57,232 | ₩56,964 | ₩57,179 | -0.06% | 6.8천 |
| 2026.10.07 | ₩57,500 | ₩57,500 | ₩57,299 | ₩57,480 | -0.03% | 3.5천 |
| 2026.10.06 | ₩57,942 | ₩58,063 | ₩57,862 | ₩57,862 | -0.14% | 2.5천 |
| 2026.10.05 | ₩57,246 | ₩57,755 | ₩57,246 | ₩57,644 | +0.70% | 1.2만 |
| 2026.10.02 | ₩57,500 | ₩57,500 | ₩57,219 | ₩57,335 | -0.29% | 1.1만 |
| 2026.10.01 | ₩56,951 | ₩57,004 | ₩56,482 | ₩56,824 | -0.22% | 1.2만 |
| 2026.09.30 | ₩57,380 | ₩57,380 | ₩56,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,903 |
| -0.83% |
| 6.3천 |
| 2026.09.29 | ₩57,299 | ₩57,299 | ₩56,937 | ₩57,084 | -0.38% | 5.5천 |
|---|
| 2026.09.28 | ₩57,420 | ₩57,420 | ₩57,098 | ₩57,203 | -0.38% | 7.2천 |
|---|
| 2026.09.25 | ₩57,634 | ₩57,674 | ₩57,339 | ₩57,649 | +0.03% | 7.6천 |
|---|
| 2026.09.24 | ₩57,125 | ₩57,366 | ₩57,045 | ₩57,286 | +0.28% | 1.1만 |
|---|
| 2026.09.23 | ₩57,527 | ₩57,648 | ₩57,374 | ₩57,374 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩58,023 | ₩58,170 | ₩57,969 | ₩58,103 | +0.14% | 6천 |
|---|
| 2026.09.21 | ₩57,741 | ₩58,063 | ₩57,594 | ₩58,003 | +0.45% | 5천 |
|---|
| 2026.09.18 | ₩56,991 | ₩57,152 | ₩56,904 | ₩57,152 | +0.28% | 3.7천 |
|---|
| 2026.09.17 | ₩57,266 | ₩57,299 | ₩57,205 | ₩57,286 | +0.04% | 8.7천 |
|---|
| 2026.09.16 | ₩57,165 | ₩57,165 | ₩56,576 | ₩56,596 | -1.00% | 7.1천 |
|---|
| 2026.09.15 | ₩57,192 | ₩57,192 | ₩56,790 | ₩56,813 | -0.66% | 6.6천 |
|---|
| 2026.09.14 | ₩56,844 | ₩57,286 | ₩56,844 | ₩57,098 | +0.45% | 8.5천 |
|---|
| 2026.09.11 | ₩57,581 | ₩57,621 | ₩57,530 | ₩57,530 | -0.09% | 4.2천 |
|---|
| 2026.09.10 | ₩57,112 | ₩57,232 | ₩57,019 | ₩57,031 | -0.14% | 5.3천 |
|---|
| 2026.09.09 | ₩57,782 | ₩57,782 | ₩57,514 | ₩57,554 | -0.39% | 1.1만 |
|---|
| 2026.09.08 | ₩58,210 | ₩58,210 | ₩57,902 | ₩57,902 | -0.53% | 3.8천 |
|---|
| 2026.09.04 | ₩58,291 | ₩58,291 | ₩58,117 | ₩58,237 | -0.09% | 4.8만 |
|---|
| 2026.09.03 | ₩57,983 | ₩58,251 | ₩57,862 | ₩58,201 | +0.38% | 7.3천 |
|---|
| 2026.09.02 | ₩57,540 | ₩57,661 | ₩57,540 | ₩57,603 | +0.11% | 4.7천 |
|---|
| 2026.09.01 | ₩57,594 | ₩57,621 | ₩57,286 | ₩57,293 | -0.52% | 4.9천 |
|---|
| 2026.08.31 | ₩57,837 | ₩57,837 | ₩57,648 | ₩57,786 | -0.09% | 2.6천 |
|---|
| 2026.08.28 | ₩58,492 | ₩58,720 | ₩57,916 | ₩57,952 | -0.92% | 4.6천 |
|---|
| 2026.08.27 | ₩58,076 | ₩58,237 | ₩58,076 | ₩58,166 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩58,076 | ₩58,076 | ₩57,902 | ₩57,930 | -0.25% | 7.9천 |
|---|
| 2026.08.25 | ₩57,768 | ₩57,996 | ₩57,768 | ₩57,995 | +0.39% | 5천 |
|---|
| 2026.08.24 | ₩57,929 | ₩57,929 | ₩57,607 | ₩57,621 | -0.53% | 1.4만 |
|---|
| 2026.08.21 | ₩57,889 | ₩57,929 | ₩57,849 | ₩57,894 | +0.01% | 5.2천 |
|---|
| 2026.08.20 | ₩57,782 | ₩57,875 | ₩57,547 | ₩57,567 | -0.37% | 3.1천 |
|---|
| 2026.08.19 | ₩58,036 | ₩58,036 | ₩57,835 | ₩57,884 | -0.26% | 2.8천 |
|---|
| 2026.08.18 | ₩57,916 | ₩57,916 | ₩57,629 | ₩57,629 | -0.50% | 6.1천 |
|---|
| 2026.08.17 | ₩58,599 | ₩58,599 | ₩58,272 | ₩58,272 | -0.56% | 6.9천 |
|---|
| 2026.08.14 | ₩58,639 | ₩58,639 | ₩58,344 | ₩58,354 | -0.49% | 2.5천 |
|---|
| 2026.08.13 | ₩58,425 | ₩58,465 | ₩58,371 | ₩58,421 | -0.01% | 8.9천 |
|---|
| 2026.08.12 | ₩58,478 | ₩58,478 | ₩58,103 | ₩58,142 | -0.58% | 1.9천 |
|---|
| 2026.08.11 | ₩57,916 | ₩58,197 | ₩57,857 | ₩57,857 | -0.10% | 1.7천 |
|---|
| 2026.08.10 | ₩57,996 | ₩58,130 | ₩57,902 | ₩57,912 | -0.15% | 6.1천 |
|---|
| 2026.08.07 | ₩58,027 | ₩58,054 | ₩57,916 | ₩58,054 | +0.05% | 4천 |
|---|
| 2026.08.06 | ₩57,849 | ₩57,849 | ₩57,554 | ₩57,594 | -0.44% | 9.7천 |
|---|
| 2026.08.05 | ₩57,983 | ₩57,983 | ₩57,741 | ₩57,741 | -0.42% | 6천 |
|---|
| 2026.08.04 | ₩57,219 | ₩57,862 | ₩57,213 | ₩57,798 | +1.01% | 3.1천 |
|---|
| 2026.08.03 | ₩56,341 | ₩56,830 | ₩56,341 | ₩56,794 | +0.80% | 8.6천 |
|---|
| 2026.07.31 | ₩56,334 | ₩56,334 | ₩55,821 | ₩56,226 | -0.19% | 3.6천 |
|---|
| 2026.07.30 | ₩55,370 | ₩56,080 | ₩55,370 | ₩56,080 | +1.28% | 2.1천 |
|---|
| 2026.07.29 | ₩55,356 | ₩55,490 | ₩54,923 | ₩54,923 | -0.78% | 4.9천 |
|---|
| 2026.07.28 | ₩55,356 | ₩55,825 | ₩55,356 | ₩55,678 | +0.58% | 3.9천 |
|---|
| 2026.07.27 | ₩56,187 | ₩56,187 | ₩55,490 | ₩55,693 | -0.88% | 1.1만 |
|---|
| 2026.07.24 | ₩55,638 | ₩55,892 | ₩55,504 | ₩55,545 | -0.17% | 8.4천 |
|---|
| 2026.07.23 | ₩55,678 | ₩55,731 | ₩55,504 | ₩55,542 | -0.24% | 1.7만 |
|---|
| 2026.07.22 | ₩56,026 | ₩56,348 | ₩56,026 | ₩56,206 | +0.32% | 1.1만 |
|---|
| 2026.07.21 | ₩56,026 | ₩56,294 | ₩56,026 | ₩56,255 | +0.41% | 3.5천 |
|---|
| 2026.07.20 | ₩56,107 | ₩56,107 | ₩55,591 | ₩55,591 | -0.92% | 3.8천 |
|---|
| 2026.07.17 | ₩55,370 | ₩56,013 | ₩55,370 | ₩55,812 | +0.80% | 4.7천 |
|---|
| 2026.07.16 | ₩56,401 | ₩56,455 | ₩56,147 | ₩56,294 | -0.19% | 1.4만 |
|---|
| 2026.07.15 | ₩56,750 | ₩56,750 | ₩56,562 | ₩56,625 | -0.22% | 2.1천 |
|---|
| 2026.07.14 | ₩56,562 | ₩56,562 | ₩56,388 | ₩56,442 | -0.21% | 4.7천 |
|---|
| 2026.07.13 | ₩56,281 | ₩56,408 | ₩56,073 | ₩56,097 | -0.33% | 2.1천 |
|---|
| 2026.07.10 | ₩56,535 | ₩56,730 | ₩56,522 | ₩56,730 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩56,281 | ₩56,602 | ₩56,281 | ₩56,533 | +0.45% | 4.2천 |
|---|
| 2026.07.08 | ₩56,026 | ₩56,112 | ₩55,705 | ₩56,112 | +0.15% | 2.3천 |
|---|
| 2026.07.07 | ₩56,468 | ₩56,602 | ₩56,214 | ₩56,321 | -0.26% | 6.8천 |
|---|
| 2026.07.06 | ₩56,468 | ₩56,840 | ₩56,468 | ₩56,840 | +0.66% | 2.3천 |
|---|
| 2026.07.02 | ₩56,696 | ₩56,696 | ₩55,919 | ₩56,294 | -0.71% | 7.6천 |
|---|
| 2026.07.01 | ₩56,321 | ₩56,415 | ₩56,241 | ₩56,241 | -0.14% | 1.2만 |
|---|
| 2026.06.30 | ₩56,281 | ₩56,589 | ₩56,281 | ₩56,546 | +0.47% | 4.7천 |
|---|
| 2026.06.29 | ₩55,731 | ₩56,133 | ₩55,517 | ₩56,105 | +0.67% | 4.5천 |
|---|
| 2026.06.26 | ₩55,195 | ₩55,839 | ₩55,195 | ₩55,584 | +0.70% | 8.9천 |
|---|
| 2026.06.25 | ₩55,865 | ₩55,959 | ₩55,710 | ₩55,710 | -0.28% | 1.2천 |
|---|
| 2026.06.24 | ₩55,758 | ₩55,852 | ₩55,557 | ₩55,571 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩55,624 | ₩55,879 | ₩55,623 | ₩55,624 | 0.00% | 6.9천 |
|---|
| 2026.06.22 | ₩56,790 | ₩56,951 | ₩56,655 | ₩56,655 | -0.24% | 2.2천 |
|---|
| 2026.06.18 | ₩56,844 | ₩56,844 | ₩56,535 | ₩56,743 | -0.18% | 1.4천 |
|---|
| 2026.06.17 | ₩56,924 | ₩56,924 | ₩56,026 | ₩56,044 | -1.55% | 4천 |
|---|
| 2026.06.16 | ₩56,790 | ₩57,045 | ₩56,589 | ₩56,589 | -0.35% | 1.1만 |
|---|
| 2026.06.15 | ₩56,951 | ₩57,004 | ₩56,870 | ₩56,870 | -0.14% | 5.7천 |
|---|
| 2026.06.12 | ₩56,066 | ₩56,160 | ₩55,624 | ₩56,021 | -0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩54,767 | ₩55,785 | ₩54,767 | ₩55,772 | +1.84% | 4.6천 |
|---|
| 2026.06.10 | ₩55,128 | ₩55,276 | ₩54,499 | ₩54,499 | -1.14% | 7.7천 |
|---|
| 2026.06.09 | ₩55,906 | ₩55,946 | ₩54,985 | ₩55,316 | -1.05% | 2.9천 |
|---|
| 2026.06.08 | ₩55,718 | ₩55,718 | ₩55,269 | ₩55,313 | -0.73% | 4.6천 |
|---|
| 2026.06.05 | ₩56,308 | ₩56,308 | ₩54,954 | ₩55,091 | -2.16% | 6천 |
|---|
| 2026.06.04 | ₩56,422 | ₩56,790 | ₩56,422 | ₩56,790 | +0.65% | 3.2천 |
|---|
| 2026.06.03 | ₩56,951 | ₩56,991 | ₩56,549 | ₩56,549 | -0.71% | 1만 |
|---|
| 2026.06.02 | ₩56,817 | ₩57,019 | ₩56,817 | ₩57,018 | +0.35% | 4.3천 |
|---|
| 2026.06.01 | ₩56,428 | ₩56,911 | ₩56,428 | ₩56,754 | +0.58% | 4.6천 |
|---|
| 2026.05.29 | ₩56,790 | ₩56,790 | ₩56,569 | ₩56,619 | -0.30% | 6천 |
|---|
| 2026.05.28 | ₩56,294 | ₩56,589 | ₩56,093 | ₩56,525 | +0.41% | 7.9천 |
|---|
| 2026.05.27 | ₩56,348 | ₩56,562 | ₩56,254 | ₩56,306 | -0.07% | 5천 |
|---|
| 2026.05.26 | ₩56,455 | ₩56,455 | ₩56,261 | ₩56,403 | -0.09% | 4.8천 |
|---|
| 2026.05.22 | ₩55,852 | ₩55,852 | ₩55,726 | ₩55,726 | -0.23% | 2.1천 |
|---|
| 2026.05.21 | ₩55,142 | ₩55,580 | ₩55,142 | ₩55,580 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩54,740 | ₩55,396 | ₩54,740 | ₩55,376 | +1.16% | 7.7천 |
|---|
| 2026.05.19 | ₩54,686 | ₩54,901 | ₩54,552 | ₩54,673 | -0.02% | 4천 |
|---|
| 2026.05.18 | ₩55,035 | ₩55,303 | ₩54,847 | ₩55,024 | -0.02% | 1만 |
|---|
| 2026.05.15 | ₩54,954 | ₩55,155 | ₩54,874 | ₩54,942 | -0.02% | 5.8천 |
|---|
| 2026.05.14 | ₩55,839 | ₩55,959 | ₩55,758 | ₩55,864 | +0.05% | 5.6천 |
|---|
| 2026.05.13 | ₩55,383 | ₩55,636 | ₩55,249 | ₩55,636 | +0.46% | 2.7천 |
|---|
| 2026.05.12 | ₩55,450 | ₩55,450 | ₩54,887 | ₩55,303 | -0.27% | 1.2만 |
|---|
| 2026.05.11 | ₩55,705 | ₩55,745 | ₩55,615 | ₩55,619 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩55,530 | ₩55,611 | ₩55,474 | ₩55,585 | +0.10% | 1.4천 |
|---|
| 2026.05.07 | ₩55,798 | ₩55,798 | ₩55,035 | ₩55,069 | -1.31% | 4.3천 |
|---|
| 2026.05.06 | ₩55,343 | ₩55,597 | ₩55,276 | ₩55,597 | +0.46% | 7.2천 |
|---|
| 2026.05.05 | ₩54,539 | ₩54,539 | ₩54,391 | ₩54,528 | -0.02% | 2.3천 |
|---|
| 2026.05.04 | ₩54,271 | ₩54,351 | ₩53,869 | ₩53,948 | -0.60% | 8.4천 |
|---|
| 2026.05.01 | ₩54,485 | ₩54,579 | ₩54,288 | ₩54,288 | -0.36% | 8.3천 |
|---|
| 2026.04.30 | ₩53,842 | ₩54,257 | ₩53,654 | ₩54,257 | +0.77% | 3천 |
|---|
| 2026.04.29 | ₩53,587 | ₩53,587 | ₩53,313 | ₩53,349 | -0.45% | 4.4천 |
|---|
| 2026.04.28 | ₩53,787 | ₩53,787 | ₩53,467 | ₩53,601 | -0.35% | 6.1천 |
|---|
| 2026.04.27 | ₩54,016 | ₩54,016 | ₩53,829 | ₩53,888 | -0.24% | 5천 |
|---|
| 2026.04.24 | ₩53,695 | ₩53,963 | ₩53,695 | ₩53,901 | +0.38% | 1만 |
|---|
| 2026.04.23 | ₩53,708 | ₩53,775 | ₩53,319 | ₩53,468 | -0.45% | 4.9천 |
|---|
| 2026.04.22 | ₩53,748 | ₩53,822 | ₩53,735 | ₩53,822 | +0.14% | 7.8천 |
|---|
| 2026.04.21 | ₩54,110 | ₩54,110 | ₩53,348 | ₩53,348 | -1.41% | 6천 |
|---|
| 2026.04.20 | ₩54,083 | ₩54,083 | ₩53,896 | ₩53,957 | -0.23% | 2.2천 |
|---|
| 2026.04.17 | ₩54,083 | ₩54,338 | ₩54,030 | ₩54,110 | +0.05% | 5.6천 |
|---|
| 2026.04.16 | ₩53,467 | ₩53,467 | ₩53,306 | ₩53,381 | -0.16% | 5.5천 |
|---|
| 2026.04.15 | ₩53,239 | ₩53,319 | ₩53,051 | ₩53,319 | +0.15% | 2.9천 |
|---|
| 2026.04.14 | ₩52,850 | ₩53,132 | ₩52,770 | ₩53,132 | +0.53% | 5.4천 |
|---|
| 2026.04.13 | ₩51,859 | ₩52,502 | ₩51,777 | ₩52,502 | +1.24% | 7.8천 |
|---|
| 2026.04.10 | ₩52,152 | ₩52,152 | ₩51,979 | ₩51,995 | -0.30% | 1.6천 |
|---|
| 2026.04.09 | ₩51,631 | ₩52,087 | ₩51,631 | ₩52,033 | +0.78% | 4.8천 |
|---|
| 2026.04.08 | ₩52,167 | ₩52,167 | ₩51,711 | ₩51,859 | -0.59% | 9.3천 |
|---|
| 2026.04.07 | ₩49,943 | ₩50,270 | ₩49,768 | ₩50,270 | +0.65% | 2.5천 |
|---|
| 2026.04.06 | ₩49,956 | ₩50,278 | ₩49,956 | ₩50,255 | +0.60% | 1만 |
|---|
| 2026.04.02 | ₩49,393 | ₩50,016 | ₩49,286 | ₩50,016 | +1.26% | 1만 |
|---|
| 2026.04.01 | ₩50,123 | ₩50,371 | ₩50,077 | ₩50,077 | -0.09% | 7천 |
|---|
| 2026.03.31 | ₩48,703 | ₩49,675 | ₩48,703 | ₩49,675 | +1.99% | 8천 |
|---|
| 2026.03.30 | ₩48,830 | ₩48,830 | ₩48,026 | ₩48,180 | -1.33% | 1.8천 |
|---|
| 2026.03.27 | ₩48,884 | ₩48,884 | ₩48,324 | ₩48,324 | -1.15% | 2.6천 |
|---|
| 2026.03.26 | ₩49,340 | ₩49,581 | ₩48,950 | ₩48,950 | -0.79% | 7.8천 |
|---|
| 2026.03.25 | ₩50,043 | ₩50,050 | ₩49,882 | ₩49,897 | -0.29% | 1.5천 |
|---|
| 2026.03.24 | ₩49,246 | ₩49,742 | ₩49,152 | ₩49,447 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩49,889 | ₩50,117 | ₩49,567 | ₩49,740 | -0.30% | 1만 |
|---|
| 2026.03.20 | ₩49,608 | ₩49,608 | ₩48,856 | ₩48,856 | -1.52% | 2.2천 |
|---|
| 2026.03.19 | ₩49,581 | ₩49,969 | ₩49,581 | ₩49,969 | +0.78% | 1.6천 |
|---|
| 2026.03.18 | ₩50,720 | ₩50,720 | ₩50,059 | ₩50,059 | -1.30% | 3.2천 |
|---|
| 2026.03.17 | ₩51,068 | ₩51,068 | ₩50,806 | ₩50,806 | -0.51% | 1.7천 |
|---|
| 2026.03.16 | ₩50,639 | ₩50,733 | ₩50,546 | ₩50,622 | -0.03% | 6.3천 |
|---|
| 2026.03.13 | ₩50,311 | ₩50,311 | ₩49,910 | ₩49,910 | -0.80% | 2.9천 |
|---|
| 2026.03.12 | ₩50,800 | ₩50,800 | ₩50,292 | ₩50,292 | -1.00% | 3.7천 |
|---|
| 2026.03.11 | ₩51,216 | ₩51,283 | ₩51,082 | ₩51,178 | -0.07% | 1.8천 |
|---|
| 2026.03.10 | ₩51,189 | ₩51,463 | ₩51,189 | ₩51,269 | +0.16% | 2.2천 |
|---|
| 2026.03.09 | ₩50,331 | ₩51,242 | ₩49,936 | ₩51,242 | +1.81% | 6.4천 |
|---|
| 2026.03.06 | ₩50,519 | ₩51,055 | ₩50,512 | ₩50,834 | +0.62% | 5.6천 |
|---|
| 2026.03.05 | ₩51,671 | ₩51,671 | ₩51,015 | ₩51,400 | -0.52% | 5.5천 |
|---|
| 2026.03.04 | ₩51,631 | ₩52,057 | ₩51,631 | ₩52,057 | +0.83% | 4.1천 |
|---|
| 2026.03.03 | ₩51,336 | ₩51,738 | ₩50,572 | ₩51,573 | +0.46% | 2.5만 |
|---|
| 2026.03.02 | ₩51,979 | ₩52,743 | ₩51,979 | ₩52,675 | +1.34% | 7.7천 |
|---|
| 2026.02.27 | ₩52,857 | ₩52,996 | ₩52,834 | ₩52,956 | +0.19% | 7.8천 |
|---|
| 2026.02.26 | ₩52,891 | ₩53,152 | ₩52,824 | ₩53,141 | +0.47% | 2.7천 |
|---|
| 2026.02.25 | ₩53,185 | ₩53,346 | ₩53,098 | ₩53,321 | +0.25% | 3.9천 |
|---|
| 2026.02.24 | ₩52,596 | ₩52,892 | ₩52,582 | ₩52,892 | +0.56% | 2.8천 |
|---|
| 2026.02.23 | ₩52,931 | ₩52,958 | ₩52,395 | ₩52,463 | -0.88% | 1.1만 |
|---|
| 2026.02.20 | ₩52,529 | ₩52,958 | ₩52,529 | ₩52,956 | +0.81% | 5.8천 |
|---|
| 2026.02.19 | ₩52,422 | ₩52,556 | ₩52,341 | ₩52,552 | +0.25% | 7.6천 |
|---|
| 2026.02.18 | ₩52,609 | ₩52,837 | ₩52,515 | ₩52,667 | +0.11% | 4천 |
|---|
| 2026.02.17 | ₩52,301 | ₩52,515 | ₩51,973 | ₩52,404 | +0.20% | 6천 |
|---|
| 2026.02.13 | ₩52,356 | ₩52,515 | ₩52,261 | ₩52,384 | +0.05% | 3.1천 |
|---|
| 2026.02.12 | ₩53,159 | ₩53,159 | ₩52,250 | ₩52,301 | -1.61% | 8.6천 |
|---|
| 2026.02.11 | ₩53,319 | ₩53,319 | ₩52,864 | ₩53,002 | -0.60% | 5.5천 |
|---|
| 2026.02.10 | ₩53,025 | ₩53,065 | ₩52,864 | ₩52,864 | -0.30% | 7.5천 |
|---|
| 2026.02.09 | ₩52,355 | ₩52,937 | ₩52,355 | ₩52,849 | +0.94% | 9.5천 |
|---|
| 2026.02.06 | ₩51,886 | ₩52,462 | ₩51,845 | ₩52,458 | +1.10% | 1.1만 |
|---|
| 2026.02.05 | ₩51,644 | ₩51,742 | ₩51,295 | ₩51,295 | -0.68% | 4.8천 |
|---|
| 2026.02.04 | ₩52,435 | ₩52,435 | ₩51,832 | ₩51,951 | -0.92% | 3.9천 |
|---|
| 2026.02.03 | ₩52,462 | ₩52,462 | ₩51,805 | ₩52,093 | -0.70% | 9.2천 |
|---|
| 2026.02.02 | ₩52,033 | ₩52,368 | ₩52,020 | ₩52,276 | +0.47% | 7.6천 |
|---|
| 2026.01.30 | ₩52,328 | ₩52,328 | ₩51,995 | ₩51,995 | -0.64% | 2천 |
|---|
| 2026.01.29 | ₩52,810 | ₩52,810 | ₩51,926 | ₩52,489 | -0.61% | 2.1만 |
|---|
| 2026.01.28 | ₩52,690 | ₩52,690 | ₩52,395 | ₩52,462 | -0.43% | 6.6천 |
|---|
| 2026.01.27 | ₩52,355 | ₩52,581 | ₩52,355 | ₩52,581 | +0.43% | 1.9천 |
|---|
| 2026.01.26 | ₩52,207 | ₩52,235 | ₩52,093 | ₩52,140 | -0.13% | 7.8천 |
|---|
| 2026.01.23 | ₩51,872 | ₩51,966 | ₩51,872 | ₩51,953 | +0.16% | 3.5천 |
|---|
| 2026.01.22 | ₩51,993 | ₩51,993 | ₩51,734 | ₩51,860 | -0.26% | 5.4천 |
|---|
| 2026.01.21 | ₩51,321 | ₩51,573 | ₩51,149 | ₩51,573 | +0.49% | 7천 |
|---|
| 2026.01.20 | ₩51,350 | ₩51,403 | ₩50,972 | ₩50,977 | -0.73% | 1만 |
|---|
| 2026.01.16 | ₩51,899 | ₩51,912 | ₩51,844 | ₩51,844 | -0.11% | 3.5천 |
|---|
| 2026.01.15 | ₩52,073 | ₩52,073 | ₩51,852 | ₩51,852 | -0.42% | 4.4천 |
|---|
| 2026.01.14 | ₩51,644 | ₩51,711 | ₩51,470 | ₩51,711 | +0.13% | 4.6천 |
|---|
| 2026.01.13 | ₩51,993 | ₩51,993 | ₩51,685 | ₩51,719 | -0.53% | 1.5만 |
|---|
| 2026.01.12 | ₩51,658 | ₩51,915 | ₩51,457 | ₩51,915 | +0.50% | 4천 |
|---|
| 2026.01.09 | ₩51,591 | ₩51,752 | ₩51,537 | ₩51,695 | +0.20% | 5.4천 |
|---|
| 2026.01.08 | ₩51,189 | ₩51,390 | ₩51,189 | ₩51,376 | +0.37% | 9천 |
|---|
| 2026.01.07 | ₩51,564 | ₩51,564 | ₩51,305 | ₩51,305 | -0.50% | 5.2천 |
|---|
| 2026.01.06 | ₩51,350 | ₩51,537 | ₩51,303 | ₩51,516 | +0.32% | 6.4천 |
|---|
| 2026.01.05 | ₩51,055 | ₩51,296 | ₩51,015 | ₩51,208 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩50,894 | ₩50,894 | ₩50,613 | ₩50,800 | -0.18% | 7.2천 |
|---|
| 2025.12.31 | ₩50,627 | ₩50,633 | ₩50,358 | ₩50,358 | -0.53% | 3.4천 |
|---|
| 2025.12.30 | ₩50,867 | ₩50,867 | ₩50,730 | ₩50,730 | -0.27% | 8.9천 |
|---|
| 2025.12.29 | ₩50,787 | ₩50,787 | ₩50,666 | ₩50,721 | -0.13% | 7.4천 |
|---|
| 2025.12.26 | ₩50,974 | ₩50,974 | ₩50,854 | ₩50,905 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩50,854 | ₩50,907 | ₩50,854 | ₩50,858 | +0.01% | 600 |
|---|
| 2025.12.23 | ₩50,613 | ₩50,733 | ₩50,599 | ₩50,733 | +0.24% | 3.5천 |
|---|
| 2025.12.22 | ₩51,291 | ₩51,363 | ₩51,291 | ₩51,350 | +0.11% | 5.1천 |
|---|
| 2025.12.19 | ₩50,906 | ₩51,108 | ₩50,906 | ₩51,005 | +0.19% | 3.5천 |
|---|
| 2025.12.18 | ₩50,763 | ₩50,763 | ₩50,653 | ₩50,653 | -0.22% | 900 |
|---|
| 2025.12.17 | ₩50,787 | ₩50,787 | ₩50,278 | ₩50,278 | -1.00% | 4.9천 |
|---|
| 2025.12.16 | ₩50,720 | ₩50,745 | ₩50,666 | ₩50,745 | +0.05% | 800 |
|---|
| 2025.12.15 | ₩51,309 | ₩51,309 | ₩50,881 | ₩50,902 | -0.79% | 1.3천 |
|---|
| 2025.12.12 | ₩51,443 | ₩51,443 | ₩50,800 | ₩50,881 | -1.09% | 4.1천 |
|---|
| 2025.12.11 | ₩51,122 | ₩51,417 | ₩51,122 | ₩51,356 | +0.46% | 4.9천 |
|---|
| 2025.12.10 | ₩50,840 | ₩51,335 | ₩50,840 | ₩51,229 | +0.76% | 6.9천 |
|---|
| 2025.12.09 | ₩50,867 | ₩50,988 | ₩50,769 | ₩50,769 | -0.19% | 4.8천 |
|---|
| 2025.12.08 | ₩51,162 | ₩51,162 | ₩50,784 | ₩50,788 | -0.73% | 2.2천 |
|---|
| 2025.12.05 | ₩51,146 | ₩51,159 | ₩50,950 | ₩50,956 | -0.37% | 1.5천 |
|---|
| 2025.12.04 | ₩51,001 | ₩51,001 | ₩50,800 | ₩50,866 | -0.27% | 2.6천 |
|---|
| 2025.12.03 | ₩50,587 | ₩50,867 | ₩50,579 | ₩50,807 | +0.43% | 1.3만 |
|---|
| 2025.12.02 | ₩50,626 | ₩50,626 | ₩50,532 | ₩50,588 | -0.07% | 900 |
|---|
| 2025.12.01 | ₩50,358 | ₩50,706 | ₩50,358 | ₩50,469 | +0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩50,626 | ₩50,733 | ₩50,626 | ₩50,733 | +0.21% | 900 |
|---|
| 2025.11.26 | ₩50,318 | ₩50,591 | ₩50,318 | ₩50,532 | +0.43% | 6.9천 |
|---|
| 2025.11.25 | ₩49,675 | ₩50,103 | ₩49,675 | ₩50,103 | +0.86% | 2.1천 |
|---|
| 2025.11.24 | ₩49,531 | ₩49,618 | ₩49,531 | ₩49,618 | +0.18% | 5천 |
|---|
| 2025.11.21 | ₩48,643 | ₩49,259 | ₩48,643 | ₩49,022 | +0.78% | 6.8천 |
|---|
| 2025.11.20 | ₩49,018 | ₩49,018 | ₩48,536 | ₩48,536 | -0.98% | 1.5천 |
|---|
| 2025.11.19 | ₩49,192 | ₩49,287 | ₩49,165 | ₩49,251 | +0.12% | 4.5천 |
|---|
| 2025.11.18 | ₩49,273 | ₩49,349 | ₩48,983 | ₩49,234 | -0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩49,809 | ₩50,103 | ₩49,562 | ₩49,562 | -0.50% | 3.5천 |
|---|
| 2025.11.14 | ₩49,916 | ₩50,328 | ₩49,916 | ₩50,130 | +0.43% | 3.1천 |
|---|
| 2025.11.13 | ₩50,680 | ₩50,814 | ₩50,090 | ₩50,170 | -1.00% | 3.3천 |
|---|
| 2025.11.12 | ₩51,001 | ₩51,001 | ₩50,816 | ₩50,901 | -0.20% | 5.2천 |
|---|
| 2025.11.11 | ₩50,659 | ₩50,838 | ₩50,639 | ₩50,800 | +0.28% | 5.1천 |
|---|
| 2025.11.10 | ₩50,458 | ₩50,666 | ₩50,271 | ₩50,653 | +0.39% | 7.6천 |
|---|
| 2025.11.07 | ₩49,701 | ₩49,933 | ₩49,366 | ₩49,933 | +0.47% | 8.3천 |
|---|
| 2025.11.06 | ₩49,967 | ₩50,023 | ₩49,862 | ₩49,862 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩49,956 | ₩50,465 | ₩49,956 | ₩50,306 | +0.70% | 9.6천 |
|---|
| 2025.11.04 | ₩50,264 | ₩50,264 | ₩50,000 | ₩50,000 | -0.53% | 1.3천 |
|---|
| 2025.11.03 | ₩50,840 | ₩50,840 | ₩50,425 | ₩50,631 | -0.41% | 2.7천 |
|---|
| 2025.10.31 | ₩50,613 | ₩50,626 | ₩50,425 | ₩50,611 | -0.00% | 2.9천 |
|---|
| 2025.10.30 | ₩50,720 | ₩50,854 | ₩50,519 | ₩50,546 | -0.34% | 1.8만 |
|---|
| 2025.10.29 | ₩51,229 | ₩51,229 | ₩50,800 | ₩50,907 | -0.63% | 3.3천 |
|---|
| 2025.10.28 | ₩51,041 | ₩51,149 | ₩51,021 | ₩51,055 | +0.03% | 4천 |
|---|
| 2025.10.27 | ₩51,001 | ₩51,028 | ₩50,907 | ₩51,028 | +0.05% | 4.9천 |
|---|
| 2025.10.24 | ₩50,572 | ₩50,639 | ₩50,572 | ₩50,596 | +0.05% | 4.1천 |
|---|
| 2025.10.23 | ₩50,063 | ₩50,304 | ₩49,996 | ₩50,229 | +0.33% | 2.9천 |
|---|
| 2025.10.22 | ₩49,876 | ₩49,943 | ₩49,719 | ₩49,910 | +0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩50,231 | ₩50,259 | ₩50,157 | ₩50,157 | -0.15% | 4.4천 |
|---|
| 2025.10.20 | ₩50,318 | ₩50,318 | ₩50,312 | ₩50,312 | -0.01% | 700 |
|---|
| 2025.10.17 | ₩49,420 | ₩49,809 | ₩49,420 | ₩49,779 | +0.73% | 3.2천 |
|---|
| 2025.10.16 | ₩49,956 | ₩49,956 | ₩49,575 | ₩49,641 | -0.63% | 2.6천 |
|---|
| 2025.10.15 | ₩49,956 | ₩49,956 | ₩49,581 | ₩49,772 | -0.37% | 2천 |
|---|
| 2025.10.14 | ₩48,951 | ₩49,697 | ₩48,951 | ₩49,474 | +1.07% | 2.5천 |
|---|
| 2025.10.13 | ₩49,219 | ₩49,475 | ₩49,219 | ₩49,460 | +0.49% | 3.7천 |
|---|
| 2025.10.10 | ₩50,102 | ₩50,102 | ₩48,737 | ₩48,737 | -2.73% | 4.6천 |
|---|