시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2065 ETF 과거 주가
iShares LifePath Target Date 2065 ETF · ITDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2065 ETF · ITDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,384 | ₩57,559 | ₩57,376 | ₩57,505 | +0.21% | 1.4만 |
| 2026.10.08 | ₩57,022 | ₩57,331 | ₩57,022 | ₩57,147 | +0.22% | 1만 |
| 2026.10.07 | ₩57,545 | ₩57,545 | ₩57,264 | ₩57,462 | -0.14% | 8.5천 |
| 2026.10.06 | ₩58,080 | ₩58,082 | ₩57,885 | ₩57,885 | -0.34% | 1.7만 |
| 2026.10.05 | ₩57,237 | ₩57,733 | ₩57,237 | ₩57,654 | +0.73% | 4.1천 |
| 2026.10.02 | ₩57,210 | ₩57,323 | ₩57,210 | ₩57,323 | +0.20% | 1.3천 |
| 2026.10.01 | ₩56,915 | ₩56,915 | ₩56,553 | ₩56,818 | -0.17% | 3.3천 |
| 2026.09.30 | ₩57,177 | ₩57,177 | ₩56,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,910 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩57,123 | ₩57,130 | ₩56,915 | ₩57,116 | -0.01% | 6.1천 |
|---|
| 2026.09.28 | ₩57,425 | ₩57,425 | ₩57,085 | ₩57,181 | -0.43% | 4.2천 |
|---|
| 2026.09.25 | ₩57,472 | ₩57,645 | ₩57,304 | ₩57,645 | +0.30% | 4.6천 |
|---|
| 2026.09.24 | ₩57,264 | ₩57,331 | ₩57,009 | ₩57,331 | +0.12% | 9.8천 |
|---|
| 2026.09.23 | ₩57,961 | ₩57,961 | ₩57,371 | ₩57,382 | -1.00% | 1.8천 |
|---|
| 2026.09.22 | ₩58,122 | ₩58,135 | ₩57,934 | ₩58,094 | -0.05% | 1.3만 |
|---|
| 2026.09.21 | ₩57,746 | ₩58,028 | ₩57,611 | ₩58,009 | +0.46% | 5.9천 |
|---|
| 2026.09.18 | ₩56,982 | ₩57,164 | ₩56,982 | ₩57,164 | +0.32% | 3.1천 |
|---|
| 2026.09.17 | ₩57,293 | ₩57,293 | ₩57,293 | ₩57,293 | 0.00% | 700 |
|---|
| 2026.09.16 | ₩57,150 | ₩57,150 | ₩56,616 | ₩56,616 | -0.93% | 800 |
|---|
| 2026.09.15 | ₩57,183 | ₩57,183 | ₩56,808 | ₩56,818 | -0.64% | 2.1천 |
|---|
| 2026.09.14 | ₩57,022 | ₩57,291 | ₩56,942 | ₩57,108 | +0.15% | 4.2천 |
|---|
| 2026.09.11 | ₩57,773 | ₩57,773 | ₩57,541 | ₩57,541 | -0.40% | 2.6천 |
|---|
| 2026.09.10 | ₩57,277 | ₩57,277 | ₩57,010 | ₩57,010 | -0.47% | 1.8천 |
|---|
| 2026.09.09 | ₩57,840 | ₩57,840 | ₩57,505 | ₩57,545 | -0.51% | 6.9천 |
|---|
| 2026.09.08 | ₩58,337 | ₩58,337 | ₩57,910 | ₩57,910 | -0.73% | 2.6천 |
|---|
| 2026.09.04 | ₩58,296 | ₩58,296 | ₩58,135 | ₩58,269 | -0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩58,055 | ₩58,243 | ₩58,055 | ₩58,197 | +0.24% | 6.5천 |
|---|
| 2026.09.02 | ₩57,559 | ₩57,666 | ₩57,532 | ₩57,612 | +0.09% | 1.7천 |
|---|
| 2026.09.01 | ₩57,666 | ₩57,666 | ₩57,277 | ₩57,296 | -0.64% | 6.3천 |
|---|
| 2026.08.31 | ₩57,867 | ₩57,867 | ₩57,726 | ₩57,800 | -0.12% | 2천 |
|---|
| 2026.08.28 | ₩58,095 | ₩58,095 | ₩57,921 | ₩57,960 | -0.23% | 1.2천 |
|---|
| 2026.08.27 | ₩58,202 | ₩58,202 | ₩57,961 | ₩58,174 | -0.05% | 1천 |
|---|
| 2026.08.26 | ₩57,773 | ₩58,015 | ₩57,773 | ₩57,948 | +0.30% | 5.7천 |
|---|
| 2026.08.25 | ₩57,928 | ₩58,013 | ₩57,787 | ₩58,013 | +0.15% | 4.9천 |
|---|
| 2026.08.24 | ₩57,934 | ₩57,934 | ₩57,599 | ₩57,674 | -0.45% | 3.6천 |
|---|
| 2026.08.21 | ₩57,746 | ₩57,974 | ₩57,746 | ₩57,901 | +0.27% | 3.6천 |
|---|
| 2026.08.20 | ₩57,720 | ₩57,800 | ₩57,553 | ₩57,599 | -0.21% | 8.2천 |
|---|
| 2026.08.19 | ₩57,854 | ₩57,854 | ₩57,854 | ₩57,854 | 0.00% | 800 |
|---|
| 2026.08.18 | ₩57,787 | ₩57,800 | ₩57,626 | ₩57,626 | -0.28% | 3천 |
|---|
| 2026.08.17 | ₩58,605 | ₩58,605 | ₩58,296 | ₩58,296 | -0.53% | 5.1천 |
|---|
| 2026.08.14 | ₩58,484 | ₩58,497 | ₩58,310 | ₩58,378 | -0.18% | 4천 |
|---|
| 2026.08.13 | ₩58,135 | ₩58,551 | ₩58,135 | ₩58,484 | +0.60% | 3.4천 |
|---|
| 2026.08.12 | ₩58,109 | ₩58,216 | ₩58,095 | ₩58,130 | +0.04% | 2.2천 |
|---|
| 2026.08.11 | ₩58,229 | ₩58,229 | ₩57,881 | ₩57,907 | -0.55% | 3.6천 |
|---|
| 2026.08.10 | ₩58,122 | ₩58,122 | ₩57,921 | ₩57,937 | -0.32% | 6.4천 |
|---|
| 2026.08.07 | ₩57,948 | ₩58,068 | ₩57,934 | ₩58,066 | +0.20% | 2.4천 |
|---|
| 2026.08.06 | ₩57,814 | ₩57,814 | ₩57,572 | ₩57,591 | -0.39% | 3.9천 |
|---|
| 2026.08.05 | ₩58,243 | ₩58,243 | ₩57,827 | ₩57,827 | -0.71% | 4천 |
|---|
| 2026.08.04 | ₩57,291 | ₩57,894 | ₩57,291 | ₩57,808 | +0.90% | 2.2천 |
|---|
| 2026.08.03 | ₩56,432 | ₩56,805 | ₩56,432 | ₩56,805 | +0.66% | 4.2천 |
|---|
| 2026.07.31 | ₩56,325 | ₩56,325 | ₩55,963 | ₩56,204 | -0.21% | 1.3천 |
|---|
| 2026.07.30 | ₩55,721 | ₩56,070 | ₩55,721 | ₩56,046 | +0.58% | 1.4천 |
|---|
| 2026.07.29 | ₩55,386 | ₩55,386 | ₩54,932 | ₩54,932 | -0.82% | 1.5천 |
|---|
| 2026.07.28 | ₩55,386 | ₩55,802 | ₩55,386 | ₩55,685 | +0.54% | 1천 |
|---|
| 2026.07.27 | ₩56,204 | ₩56,204 | ₩55,480 | ₩55,735 | -0.84% | 5.4천 |
|---|
| 2026.07.24 | ₩55,548 | ₩55,548 | ₩55,548 | ₩55,548 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩55,542 | ₩55,542 | ₩55,542 | ₩55,542 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩56,338 | ₩56,379 | ₩56,219 | ₩56,219 | -0.21% | 2.2천 |
|---|
| 2026.07.21 | ₩56,077 | ₩56,312 | ₩56,077 | ₩56,298 | +0.39% | 1.7천 |
|---|
| 2026.07.20 | ₩56,124 | ₩56,124 | ₩55,610 | ₩55,610 | -0.92% | 2.1천 |
|---|
| 2026.07.17 | ₩55,654 | ₩55,949 | ₩55,654 | ₩55,823 | +0.30% | 1.5천 |
|---|
| 2026.07.16 | ₩56,432 | ₩56,472 | ₩56,244 | ₩56,244 | -0.33% | 4.1천 |
|---|
| 2026.07.15 | ₩56,338 | ₩56,687 | ₩56,338 | ₩56,636 | +0.53% | 700 |
|---|
| 2026.07.14 | ₩56,459 | ₩56,566 | ₩56,412 | ₩56,454 | -0.01% | 3.2천 |
|---|
| 2026.07.13 | ₩56,540 | ₩56,540 | ₩56,071 | ₩56,137 | -0.71% | 3.7천 |
|---|
| 2026.07.10 | ₩56,754 | ₩56,754 | ₩56,747 | ₩56,747 | -0.01% | 600 |
|---|
| 2026.07.09 | ₩56,526 | ₩56,526 | ₩56,522 | ₩56,522 | -0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩56,057 | ₩56,120 | ₩56,016 | ₩56,120 | +0.11% | 2.1천 |
|---|
| 2026.07.07 | ₩56,794 | ₩56,794 | ₩56,271 | ₩56,338 | -0.80% | 2.3천 |
|---|
| 2026.07.06 | ₩56,325 | ₩56,955 | ₩56,325 | ₩56,888 | +1.00% | 2.6천 |
|---|
| 2026.07.02 | ₩56,794 | ₩56,794 | ₩56,255 | ₩56,255 | -0.95% | 900 |
|---|
| 2026.07.01 | ₩56,325 | ₩56,472 | ₩56,244 | ₩56,244 | -0.14% | 3.1천 |
|---|
| 2026.06.30 | ₩56,459 | ₩56,558 | ₩56,430 | ₩56,558 | +0.18% | 1.2천 |
|---|
| 2026.06.29 | ₩55,911 | ₩56,191 | ₩55,628 | ₩56,191 | +0.50% | 4.9천 |
|---|
| 2026.06.26 | ₩55,158 | ₩55,795 | ₩55,158 | ₩55,641 | +0.88% | 8.9천 |
|---|
| 2026.06.25 | ₩56,016 | ₩56,016 | ₩55,701 | ₩55,713 | -0.54% | 6.3천 |
|---|
| 2026.06.24 | ₩55,791 | ₩55,815 | ₩55,359 | ₩55,574 | -0.39% | 1.8천 |
|---|
| 2026.06.23 | ₩55,654 | ₩55,654 | ₩55,636 | ₩55,636 | -0.03% | 500 |
|---|
| 2026.06.22 | ₩56,754 | ₩56,969 | ₩56,633 | ₩56,687 | -0.12% | 7.8천 |
|---|
| 2026.06.18 | ₩56,593 | ₩56,753 | ₩56,593 | ₩56,753 | +0.28% | 1.8천 |
|---|
| 2026.06.17 | ₩56,942 | ₩56,942 | ₩56,070 | ₩56,070 | -1.53% | 3.4천 |
|---|
| 2026.06.16 | ₩56,603 | ₩56,603 | ₩56,603 | ₩56,603 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩56,995 | ₩56,995 | ₩56,821 | ₩56,825 | -0.30% | 3.2천 |
|---|
| 2026.06.12 | ₩55,701 | ₩56,244 | ₩55,701 | ₩56,027 | +0.59% | 1.2천 |
|---|
| 2026.06.11 | ₩55,017 | ₩55,771 | ₩54,662 | ₩55,771 | +1.37% | 3.5천 |
|---|
| 2026.06.10 | ₩54,930 | ₩54,944 | ₩54,514 | ₩54,514 | -0.76% | 3.8천 |
|---|
| 2026.06.09 | ₩55,654 | ₩55,654 | ₩54,300 | ₩55,265 | -0.70% | 1.2천 |
|---|
| 2026.06.08 | ₩55,721 | ₩55,721 | ₩55,279 | ₩55,359 | -0.65% | 4.2천 |
|---|
| 2026.06.05 | ₩56,324 | ₩56,324 | ₩55,101 | ₩55,101 | -2.17% | 1.8천 |
|---|
| 2026.06.04 | ₩56,526 | ₩56,773 | ₩56,526 | ₩56,773 | +0.44% | 1.9천 |
|---|
| 2026.06.03 | ₩56,955 | ₩57,009 | ₩56,526 | ₩56,566 | -0.68% | 1.1만 |
|---|
| 2026.06.02 | ₩56,875 | ₩57,022 | ₩56,821 | ₩57,017 | +0.25% | 2천 |
|---|
| 2026.06.01 | ₩56,325 | ₩56,767 | ₩56,325 | ₩56,767 | +0.79% | 1.4천 |
|---|
| 2026.05.29 | ₩56,553 | ₩56,821 | ₩56,553 | ₩56,631 | +0.14% | 2.3천 |
|---|
| 2026.05.28 | ₩56,566 | ₩56,586 | ₩56,538 | ₩56,538 | -0.05% | 1.5천 |
|---|
| 2026.05.27 | ₩56,633 | ₩56,633 | ₩56,317 | ₩56,317 | -0.56% | 800 |
|---|
| 2026.05.26 | ₩56,472 | ₩56,472 | ₩56,258 | ₩56,419 | -0.09% | 5.8천 |
|---|
| 2026.05.22 | ₩55,882 | ₩55,896 | ₩55,739 | ₩55,739 | -0.26% | 2.2천 |
|---|
| 2026.05.21 | ₩55,158 | ₩55,748 | ₩55,158 | ₩55,628 | +0.85% | 2.6천 |
|---|
| 2026.05.20 | ₩55,118 | ₩55,371 | ₩55,118 | ₩55,371 | +0.46% | 3천 |
|---|
| 2026.05.19 | ₩54,769 | ₩54,769 | ₩54,611 | ₩54,611 | -0.29% | 900 |
|---|
| 2026.05.18 | ₩55,064 | ₩55,078 | ₩54,850 | ₩55,033 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩54,997 | ₩55,219 | ₩54,949 | ₩54,949 | -0.09% | 1.7만 |
|---|
| 2026.05.14 | ₩55,856 | ₩56,030 | ₩55,856 | ₩55,873 | +0.03% | 2.2천 |
|---|
| 2026.05.13 | ₩55,413 | ₩55,721 | ₩55,413 | ₩55,649 | +0.43% | 6.5천 |
|---|
| 2026.05.12 | ₩55,024 | ₩55,296 | ₩54,890 | ₩55,296 | +0.49% | 4.4천 |
|---|
| 2026.05.11 | ₩55,735 | ₩55,748 | ₩55,575 | ₩55,633 | -0.18% | 1.3만 |
|---|
| 2026.05.08 | ₩55,561 | ₩55,599 | ₩55,561 | ₩55,599 | +0.07% | 500 |
|---|
| 2026.05.07 | ₩55,453 | ₩55,453 | ₩55,083 | ₩55,083 | -0.67% | 3.5천 |
|---|
| 2026.05.06 | ₩55,225 | ₩55,601 | ₩55,225 | ₩55,601 | +0.68% | 3.2천 |
|---|
| 2026.05.05 | ₩54,421 | ₩54,626 | ₩54,421 | ₩54,541 | +0.22% | 2.2천 |
|---|
| 2026.05.04 | ₩54,340 | ₩54,340 | ₩53,857 | ₩53,961 | -0.70% | 1.7천 |
|---|
| 2026.05.01 | ₩54,461 | ₩54,474 | ₩54,313 | ₩54,313 | -0.27% | 3.7천 |
|---|
| 2026.04.30 | ₩53,643 | ₩54,254 | ₩53,643 | ₩54,254 | +1.14% | 5.2천 |
|---|
| 2026.04.29 | ₩53,442 | ₩53,455 | ₩53,321 | ₩53,361 | -0.15% | 1만 |
|---|
| 2026.04.28 | ₩53,495 | ₩53,616 | ₩53,495 | ₩53,592 | +0.18% | 1.9천 |
|---|
| 2026.04.27 | ₩54,045 | ₩54,045 | ₩53,857 | ₩53,898 | -0.27% | 3.9천 |
|---|
| 2026.04.24 | ₩53,629 | ₩53,924 | ₩53,589 | ₩53,914 | +0.53% | 2.8천 |
|---|
| 2026.04.23 | ₩53,763 | ₩53,777 | ₩53,442 | ₩53,481 | -0.53% | 3.7천 |
|---|
| 2026.04.22 | ₩53,924 | ₩53,924 | ₩53,857 | ₩53,884 | -0.07% | 1.3천 |
|---|
| 2026.04.21 | ₩53,978 | ₩54,059 | ₩53,360 | ₩53,360 | -1.15% | 1.1천 |
|---|
| 2026.04.20 | ₩53,949 | ₩53,978 | ₩53,831 | ₩53,971 | +0.04% | 1.5천 |
|---|
| 2026.04.17 | ₩54,024 | ₩54,340 | ₩54,024 | ₩54,124 | +0.19% | 2.7천 |
|---|
| 2026.04.16 | ₩53,415 | ₩53,415 | ₩53,375 | ₩53,395 | -0.04% | 1천 |
|---|
| 2026.04.15 | ₩53,227 | ₩53,329 | ₩53,147 | ₩53,329 | +0.19% | 3천 |
|---|
| 2026.04.14 | ₩52,878 | ₩53,105 | ₩52,852 | ₩53,105 | +0.43% | 3.5천 |
|---|
| 2026.04.13 | ₩51,913 | ₩52,516 | ₩51,738 | ₩52,516 | +1.16% | 2천 |
|---|
| 2026.04.10 | ₩52,154 | ₩52,221 | ₩51,953 | ₩52,047 | -0.21% | 3.7천 |
|---|
| 2026.04.09 | ₩51,712 | ₩52,114 | ₩51,631 | ₩52,009 | +0.58% | 6천 |
|---|
| 2026.04.08 | ₩52,261 | ₩52,261 | ₩51,685 | ₩51,926 | -0.64% | 9.2천 |
|---|
| 2026.04.07 | ₩50,223 | ₩50,278 | ₩49,848 | ₩50,278 | +0.11% | 2.2천 |
|---|
| 2026.04.06 | ₩50,236 | ₩50,344 | ₩50,143 | ₩50,287 | +0.10% | 1만 |
|---|
| 2026.04.02 | ₩49,378 | ₩50,025 | ₩49,378 | ₩50,025 | +1.31% | 8.1천 |
|---|
| 2026.04.01 | ₩49,928 | ₩50,357 | ₩49,928 | ₩50,143 | +0.43% | 3.8천 |
|---|
| 2026.03.31 | ₩48,788 | ₩49,646 | ₩48,734 | ₩49,646 | +1.76% | 6.5천 |
|---|
| 2026.03.30 | ₩48,828 | ₩48,828 | ₩48,171 | ₩48,211 | -1.26% | 2.1천 |
|---|
| 2026.03.27 | ₩48,895 | ₩48,895 | ₩48,265 | ₩48,343 | -1.13% | 7.3천 |
|---|
| 2026.03.26 | ₩49,553 | ₩49,593 | ₩48,976 | ₩48,987 | -1.14% | 5.2천 |
|---|
| 2026.03.25 | ₩50,169 | ₩50,169 | ₩49,920 | ₩49,920 | -0.50% | 1.7천 |
|---|
| 2026.03.24 | ₩49,392 | ₩49,713 | ₩49,392 | ₩49,467 | +0.15% | 1.4천 |
|---|
| 2026.03.23 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 3.6천 |
|---|
| 2026.03.20 | ₩49,150 | ₩49,150 | ₩48,867 | ₩48,867 | -0.58% | 600 |
|---|
| 2026.03.19 | ₩49,673 | ₩49,951 | ₩49,566 | ₩49,951 | +0.56% | 5.3천 |
|---|
| 2026.03.18 | ₩50,692 | ₩50,692 | ₩50,049 | ₩50,049 | -1.27% | 7.8천 |
|---|
| 2026.03.17 | ₩51,068 | ₩51,068 | ₩50,746 | ₩50,806 | -0.51% | 2.7천 |
|---|
| 2026.03.16 | ₩50,397 | ₩50,692 | ₩50,397 | ₩50,617 | +0.44% | 1.3만 |
|---|
| 2026.03.13 | ₩50,572 | ₩50,572 | ₩49,920 | ₩49,920 | -1.29% | 3.2천 |
|---|
| 2026.03.12 | ₩50,625 | ₩50,652 | ₩50,312 | ₩50,312 | -0.62% | 2.6천 |
|---|
| 2026.03.11 | ₩51,068 | ₩51,186 | ₩50,966 | ₩51,186 | +0.23% | 3천 |
|---|
| 2026.03.10 | ₩51,309 | ₩51,765 | ₩51,250 | ₩51,250 | -0.11% | 5천 |
|---|
| 2026.03.09 | ₩50,371 | ₩51,390 | ₩50,277 | ₩51,262 | +1.77% | 2.3천 |
|---|
| 2026.03.06 | ₩51,041 | ₩51,041 | ₩50,786 | ₩50,827 | -0.42% | 1.4천 |
|---|
| 2026.03.05 | ₩51,765 | ₩51,779 | ₩51,041 | ₩51,392 | -0.72% | 1.7만 |
|---|
| 2026.03.04 | ₩51,671 | ₩52,141 | ₩51,671 | ₩52,067 | +0.77% | 5.1천 |
|---|
| 2026.03.03 | ₩51,309 | ₩51,645 | ₩50,592 | ₩51,579 | +0.53% | 1.7만 |
|---|
| 2026.03.02 | ₩52,449 | ₩52,683 | ₩52,449 | ₩52,683 | +0.44% | 2천 |
|---|
| 2026.02.27 | ₩52,983 | ₩52,983 | ₩52,852 | ₩52,945 | -0.07% | 8.7천 |
|---|
| 2026.02.26 | ₩53,214 | ₩53,214 | ₩52,794 | ₩53,151 | -0.12% | 9.8천 |
|---|
| 2026.02.25 | ₩53,334 | ₩53,358 | ₩53,160 | ₩53,332 | -0.01% | 3.2천 |
|---|
| 2026.02.24 | ₩52,795 | ₩52,921 | ₩52,771 | ₩52,905 | +0.21% | 3.4천 |
|---|
| 2026.02.23 | ₩52,999 | ₩52,999 | ₩52,449 | ₩52,487 | -0.97% | 3.9천 |
|---|
| 2026.02.20 | ₩52,852 | ₩52,972 | ₩52,644 | ₩52,967 | +0.22% | 8.4천 |
|---|
| 2026.02.19 | ₩52,382 | ₩52,522 | ₩52,315 | ₩52,522 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩52,516 | ₩52,865 | ₩52,516 | ₩52,675 | +0.30% | 2.1천 |
|---|
| 2026.02.17 | ₩52,342 | ₩52,557 | ₩52,084 | ₩52,413 | +0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩52,188 | ₩52,557 | ₩52,188 | ₩52,394 | +0.40% | 3.7천 |
|---|
| 2026.02.12 | ₩53,187 | ₩53,207 | ₩52,283 | ₩52,283 | -1.70% | 5.6천 |
|---|
| 2026.02.11 | ₩53,080 | ₩53,120 | ₩52,798 | ₩53,011 | -0.13% | 6천 |
|---|
| 2026.02.10 | ₩53,106 | ₩53,106 | ₩52,852 | ₩52,852 | -0.48% | 3.1천 |
|---|
| 2026.02.09 | ₩52,422 | ₩52,959 | ₩52,329 | ₩52,862 | +0.84% | 7.8천 |
|---|
| 2026.02.06 | ₩51,940 | ₩52,476 | ₩51,940 | ₩52,471 | +1.02% | 4.8천 |
|---|
| 2026.02.05 | ₩51,631 | ₩51,685 | ₩51,305 | ₩51,305 | -0.63% | 4.5천 |
|---|
| 2026.02.04 | ₩52,074 | ₩52,168 | ₩51,779 | ₩51,938 | -0.26% | 5.6천 |
|---|
| 2026.02.03 | ₩52,409 | ₩52,463 | ₩51,913 | ₩52,105 | -0.58% | 2.4천 |
|---|
| 2026.02.02 | ₩52,020 | ₩52,288 | ₩52,020 | ₩52,284 | +0.51% | 1.6천 |
|---|
| 2026.01.30 | ₩52,275 | ₩52,300 | ₩51,846 | ₩52,004 | -0.52% | 4.6천 |
|---|
| 2026.01.29 | ₩52,355 | ₩52,489 | ₩52,331 | ₩52,489 | +0.26% | 1.8천 |
|---|
| 2026.01.28 | ₩52,610 | ₩52,610 | ₩52,449 | ₩52,530 | -0.15% | 2.2천 |
|---|
| 2026.01.27 | ₩52,503 | ₩52,624 | ₩52,422 | ₩52,594 | +0.17% | 1.3만 |
|---|
| 2026.01.26 | ₩52,208 | ₩52,275 | ₩52,154 | ₩52,174 | -0.06% | 8.2천 |
|---|
| 2026.01.23 | ₩51,832 | ₩51,980 | ₩51,749 | ₩51,946 | +0.22% | 1.8천 |
|---|
| 2026.01.22 | ₩51,906 | ₩51,987 | ₩51,859 | ₩51,895 | -0.02% | 2.8천 |
|---|
| 2026.01.21 | ₩51,135 | ₩51,698 | ₩51,108 | ₩51,584 | +0.88% | 3.9천 |
|---|
| 2026.01.20 | ₩51,283 | ₩51,390 | ₩50,987 | ₩50,990 | -0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩52,020 | ₩52,020 | ₩51,765 | ₩51,855 | -0.32% | 2.3천 |
|---|
| 2026.01.15 | ₩51,944 | ₩52,060 | ₩51,836 | ₩51,836 | -0.21% | 4.5천 |
|---|
| 2026.01.14 | ₩51,765 | ₩51,765 | ₩51,496 | ₩51,694 | -0.14% | 3.2천 |
|---|
| 2026.01.13 | ₩52,020 | ₩52,020 | ₩51,645 | ₩51,747 | -0.53% | 5.8천 |
|---|
| 2026.01.12 | ₩51,497 | ₩51,940 | ₩51,497 | ₩51,926 | +0.83% | 3.3천 |
|---|
| 2026.01.09 | ₩51,376 | ₩51,765 | ₩51,376 | ₩51,708 | +0.64% | 2.9천 |
|---|
| 2026.01.08 | ₩51,283 | ₩51,364 | ₩51,229 | ₩51,364 | +0.16% | 4.2천 |
|---|
| 2026.01.07 | ₩51,578 | ₩51,578 | ₩51,317 | ₩51,317 | -0.50% | 2.6천 |
|---|
| 2026.01.06 | ₩51,363 | ₩51,537 | ₩51,346 | ₩51,528 | +0.32% | 3.8천 |
|---|
| 2026.01.05 | ₩51,068 | ₩51,269 | ₩51,001 | ₩51,219 | +0.30% | 3.2천 |
|---|
| 2026.01.02 | ₩50,746 | ₩50,786 | ₩50,585 | ₩50,742 | -0.01% | 3.2천 |
|---|
| 2025.12.31 | ₩50,800 | ₩50,800 | ₩50,411 | ₩50,446 | -0.70% | 2.4만 |
|---|
| 2025.12.30 | ₩50,851 | ₩50,851 | ₩50,773 | ₩50,773 | -0.15% | 2.8천 |
|---|
| 2025.12.29 | ₩50,800 | ₩50,800 | ₩50,692 | ₩50,733 | -0.13% | 5.1천 |
|---|
| 2025.12.26 | ₩50,987 | ₩50,987 | ₩50,853 | ₩50,916 | -0.14% | 2.9천 |
|---|
| 2025.12.24 | ₩50,840 | ₩50,907 | ₩50,840 | ₩50,871 | +0.06% | 1.9천 |
|---|
| 2025.12.23 | ₩50,639 | ₩50,773 | ₩50,639 | ₩50,745 | +0.21% | 2천 |
|---|
| 2025.12.22 | ₩51,296 | ₩51,350 | ₩51,296 | ₩51,350 | +0.10% | 2천 |
|---|
| 2025.12.19 | ₩51,028 | ₩51,148 | ₩51,014 | ₩51,026 | -0.00% | 2.5천 |
|---|
| 2025.12.18 | ₩50,800 | ₩50,867 | ₩50,660 | ₩50,660 | -0.27% | 1.5천 |
|---|
| 2025.12.17 | ₩50,759 | ₩50,759 | ₩50,265 | ₩50,265 | -0.97% | 3.1천 |
|---|
| 2025.12.16 | ₩50,934 | ₩50,934 | ₩50,554 | ₩50,746 | -0.37% | 7.2천 |
|---|
| 2025.12.15 | ₩51,323 | ₩51,323 | ₩50,924 | ₩50,924 | -0.78% | 9.6천 |
|---|
| 2025.12.12 | ₩51,470 | ₩51,470 | ₩50,906 | ₩50,906 | -1.10% | 4.8천 |
|---|
| 2025.12.11 | ₩51,095 | ₩51,443 | ₩51,095 | ₩51,380 | +0.56% | 6.1천 |
|---|
| 2025.12.10 | ₩50,869 | ₩51,350 | ₩50,827 | ₩51,250 | +0.75% | 5.3천 |
|---|
| 2025.12.09 | ₩50,692 | ₩50,907 | ₩50,692 | ₩50,793 | +0.20% | 900 |
|---|
| 2025.12.08 | ₩51,041 | ₩51,041 | ₩50,765 | ₩50,812 | -0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩51,122 | ₩51,201 | ₩50,981 | ₩50,981 | -0.28% | 1.6천 |
|---|
| 2025.12.04 | ₩50,900 | ₩50,947 | ₩50,857 | ₩50,891 | -0.02% | 6.1천 |
|---|
| 2025.12.03 | ₩50,746 | ₩50,829 | ₩50,739 | ₩50,829 | +0.16% | 3천 |
|---|
| 2025.12.02 | ₩50,625 | ₩50,639 | ₩50,545 | ₩50,613 | -0.02% | 3.6천 |
|---|
| 2025.12.01 | ₩50,384 | ₩50,679 | ₩50,384 | ₩50,493 | +0.22% | 5천 |
|---|
| 2025.11.28 | ₩50,652 | ₩50,800 | ₩50,558 | ₩50,796 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩50,341 | ₩50,666 | ₩50,341 | ₩50,545 | +0.40% | 2.8천 |
|---|
| 2025.11.25 | ₩49,982 | ₩50,128 | ₩49,982 | ₩50,128 | +0.29% | 2.9천 |
|---|
| 2025.11.24 | ₩49,137 | ₩49,640 | ₩49,137 | ₩49,640 | +1.02% | 800 |
|---|
| 2025.11.21 | ₩48,643 | ₩49,047 | ₩48,643 | ₩49,047 | +0.83% | 700 |
|---|
| 2025.11.20 | ₩49,959 | ₩49,959 | ₩48,553 | ₩48,553 | -2.81% | 2.8천 |
|---|
| 2025.11.19 | ₩49,274 | ₩49,274 | ₩49,274 | ₩49,274 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩49,298 | ₩49,312 | ₩49,043 | ₩49,253 | -0.09% | 2.3천 |
|---|
| 2025.11.17 | ₩49,928 | ₩49,928 | ₩49,570 | ₩49,570 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩49,720 | ₩50,277 | ₩49,720 | ₩50,120 | +0.80% | 1.6천 |
|---|
| 2025.11.13 | ₩50,643 | ₩50,643 | ₩50,137 | ₩50,137 | -1.00% | 4.8천 |
|---|
| 2025.11.12 | ₩51,055 | ₩51,055 | ₩50,805 | ₩50,961 | -0.18% | 1.6만 |
|---|
| 2025.11.11 | ₩50,746 | ₩50,880 | ₩50,746 | ₩50,824 | +0.15% | 1.7천 |
|---|
| 2025.11.10 | ₩50,827 | ₩50,827 | ₩50,491 | ₩50,692 | -0.26% | 2.3만 |
|---|
| 2025.11.07 | ₩49,727 | ₩49,956 | ₩49,392 | ₩49,956 | +0.46% | 2.8천 |
|---|
| 2025.11.06 | ₩49,818 | ₩50,049 | ₩49,818 | ₩49,874 | +0.11% | 2.8천 |
|---|
| 2025.11.05 | ₩50,183 | ₩50,478 | ₩50,183 | ₩50,330 | +0.29% | 4.7천 |
|---|
| 2025.11.04 | ₩50,102 | ₩50,290 | ₩50,023 | ₩50,023 | -0.16% | 2.2천 |
|---|
| 2025.11.03 | ₩50,853 | ₩50,853 | ₩50,422 | ₩50,675 | -0.35% | 3천 |
|---|
| 2025.10.31 | ₩50,635 | ₩50,635 | ₩50,635 | ₩50,635 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩50,540 | ₩50,540 | ₩50,540 | ₩50,540 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩51,162 | ₩51,162 | ₩50,931 | ₩50,931 | -0.45% | 1.2천 |
|---|
| 2025.10.28 | ₩51,135 | ₩51,162 | ₩51,014 | ₩51,077 | -0.11% | 1.5천 |
|---|
| 2025.10.27 | ₩50,947 | ₩51,068 | ₩50,920 | ₩51,068 | +0.24% | 1.9천 |
|---|
| 2025.10.24 | ₩50,542 | ₩50,652 | ₩50,542 | ₩50,577 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩50,116 | ₩50,304 | ₩50,116 | ₩50,274 | +0.32% | 2.5천 |
|---|
| 2025.10.22 | ₩50,210 | ₩50,210 | ₩49,834 | ₩49,932 | -0.55% | 1.3천 |
|---|
| 2025.10.21 | ₩50,290 | ₩50,290 | ₩50,183 | ₩50,183 | -0.21% | 3.9천 |
|---|
| 2025.10.20 | ₩50,129 | ₩50,357 | ₩50,129 | ₩50,357 | +0.45% | 900 |
|---|
| 2025.10.17 | ₩49,606 | ₩49,861 | ₩49,606 | ₩49,802 | +0.39% | 1.8천 |
|---|
| 2025.10.16 | ₩49,963 | ₩49,963 | ₩49,660 | ₩49,664 | -0.60% | 1.3천 |
|---|
| 2025.10.15 | ₩50,035 | ₩50,102 | ₩49,795 | ₩49,795 | -0.48% | 1.7천 |
|---|
| 2025.10.14 | ₩49,512 | ₩49,526 | ₩49,512 | ₩49,526 | +0.03% | 1.8천 |
|---|
| 2025.10.13 | ₩49,392 | ₩49,585 | ₩49,392 | ₩49,539 | +0.30% | 2.9천 |
|---|
| 2025.10.10 | ₩50,110 | ₩50,110 | ₩48,760 | ₩48,760 | -2.69% | 2.1천 |
|---|