시장 데이터를 불러오는 중
전체 종목
iShares LifePath Target Date 2070 ETF 과거 주가
iShares LifePath Target Date 2070 ETF · ITDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares LifePath Target Date 2070 ETF · ITDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,506 | ₩44,579 | ₩44,479 | ₩44,579 | +0.17% | 1.9천 |
| 2026.10.08 | ₩44,280 | ₩44,346 | ₩44,132 | ₩44,256 | -0.05% | 8.1천 |
| 2026.10.07 | ₩44,586 | ₩44,586 | ₩44,479 | ₩44,513 | -0.16% | 2.3천 |
| 2026.10.06 | ₩44,826 | ₩44,960 | ₩44,812 | ₩44,812 | -0.03% | 3.9천 |
| 2026.10.05 | ₩44,265 | ₩44,693 | ₩44,265 | ₩44,653 | +0.88% | 1.2만 |
| 2026.10.02 | ₩44,439 | ₩44,519 | ₩44,332 | ₩44,366 | -0.17% | 5.6천 |
| 2026.10.01 | ₩43,851 | ₩44,052 | ₩43,706 | ₩44,002 | +0.34% | 4.5천 |
| 2026.09.30 | ₩44,372 | ₩44,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,073 |
| -0.67% |
| 2.8천 |
| 2026.09.29 | ₩44,118 | ₩44,212 | ₩44,092 | ₩44,211 | +0.21% | 1.6천 |
|---|
| 2026.09.28 | ₩44,359 | ₩44,439 | ₩44,192 | ₩44,265 | -0.21% | 8.4천 |
|---|
| 2026.09.25 | ₩44,533 | ₩44,680 | ₩44,412 | ₩44,642 | +0.25% | 1.8천 |
|---|
| 2026.09.24 | ₩44,319 | ₩44,412 | ₩44,172 | ₩44,370 | +0.11% | 4.4천 |
|---|
| 2026.09.23 | ₩44,947 | ₩44,947 | ₩44,386 | ₩44,426 | -1.16% | 8.7천 |
|---|
| 2026.09.22 | ₩44,853 | ₩45,027 | ₩44,853 | ₩44,992 | +0.31% | 5.1천 |
|---|
| 2026.09.21 | ₩44,506 | ₩44,987 | ₩44,506 | ₩44,924 | +0.94% | 6.6천 |
|---|
| 2026.09.18 | ₩44,412 | ₩44,412 | ₩44,212 | ₩44,271 | -0.32% | 1.2천 |
|---|
| 2026.09.17 | ₩44,265 | ₩44,386 | ₩44,265 | ₩44,371 | +0.24% | 2.1천 |
|---|
| 2026.09.16 | ₩44,148 | ₩44,212 | ₩43,698 | ₩43,846 | -0.68% | 4.6천 |
|---|
| 2026.09.15 | ₩44,012 | ₩44,038 | ₩43,998 | ₩43,998 | -0.03% | 1.8천 |
|---|
| 2026.09.14 | ₩44,172 | ₩44,346 | ₩44,092 | ₩44,221 | +0.11% | 2.6천 |
|---|
| 2026.09.11 | ₩44,586 | ₩44,639 | ₩44,533 | ₩44,561 | -0.06% | 9.3천 |
|---|
| 2026.09.10 | ₩44,399 | ₩44,399 | ₩44,139 | ₩44,185 | -0.48% | 3.7천 |
|---|
| 2026.09.09 | ₩44,720 | ₩44,720 | ₩44,539 | ₩44,557 | -0.36% | 2.6천 |
|---|
| 2026.09.08 | ₩44,880 | ₩45,013 | ₩44,848 | ₩44,848 | -0.07% | 1.2천 |
|---|
| 2026.09.04 | ₩45,080 | ₩45,080 | ₩45,047 | ₩45,074 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩44,840 | ₩45,071 | ₩44,780 | ₩45,071 | +0.52% | 1천 |
|---|
| 2026.09.02 | ₩44,305 | ₩44,618 | ₩44,305 | ₩44,618 | +0.71% | 500 |
|---|
| 2026.09.01 | ₩44,613 | ₩44,613 | ₩44,366 | ₩44,371 | -0.54% | 2.5천 |
|---|
| 2026.08.31 | ₩44,706 | ₩44,773 | ₩44,680 | ₩44,768 | +0.14% | 2.9천 |
|---|
| 2026.08.28 | ₩45,160 | ₩45,160 | ₩44,866 | ₩44,887 | -0.61% | 1.1만 |
|---|
| 2026.08.27 | ₩44,960 | ₩45,107 | ₩44,960 | ₩45,053 | +0.21% | 1.9천 |
|---|
| 2026.08.26 | ₩44,973 | ₩44,987 | ₩44,860 | ₩44,871 | -0.23% | 1.3천 |
|---|
| 2026.08.25 | ₩44,853 | ₩44,928 | ₩44,840 | ₩44,928 | +0.17% | 4.8천 |
|---|
| 2026.08.24 | ₩44,599 | ₩44,706 | ₩44,599 | ₩44,665 | +0.15% | 4.6천 |
|---|
| 2026.08.21 | ₩44,880 | ₩44,880 | ₩44,852 | ₩44,852 | -0.06% | 1.2천 |
|---|
| 2026.08.20 | ₩44,733 | ₩44,813 | ₩44,575 | ₩44,575 | -0.35% | 6.1천 |
|---|
| 2026.08.19 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩44,826 | ₩44,826 | ₩44,666 | ₩44,677 | -0.33% | 1.8천 |
|---|
| 2026.08.17 | ₩45,374 | ₩45,374 | ₩45,111 | ₩45,111 | -0.58% | 6.5천 |
|---|
| 2026.08.14 | ₩45,321 | ₩45,346 | ₩45,175 | ₩45,200 | -0.27% | 7.1천 |
|---|
| 2026.08.13 | ₩45,240 | ₩45,347 | ₩45,134 | ₩45,274 | +0.07% | 3.7천 |
|---|
| 2026.08.12 | ₩44,975 | ₩45,094 | ₩44,975 | ₩45,017 | +0.10% | 1.8천 |
|---|
| 2026.08.11 | ₩45,147 | ₩45,147 | ₩44,816 | ₩44,816 | -0.73% | 1.6천 |
|---|
| 2026.08.10 | ₩45,027 | ₩45,027 | ₩44,853 | ₩44,860 | -0.37% | 3.7천 |
|---|
| 2026.08.07 | ₩44,893 | ₩45,000 | ₩44,893 | ₩44,969 | +0.17% | 8.6천 |
|---|
| 2026.08.06 | ₩44,786 | ₩44,793 | ₩44,599 | ₩44,599 | -0.42% | 1.6천 |
|---|
| 2026.08.05 | ₩44,880 | ₩44,987 | ₩44,760 | ₩44,760 | -0.27% | 4.2천 |
|---|
| 2026.08.04 | ₩44,452 | ₩44,813 | ₩44,452 | ₩44,769 | +0.71% | 7.3천 |
|---|
| 2026.08.03 | ₩43,851 | ₩44,145 | ₩43,831 | ₩43,993 | +0.32% | 6.5천 |
|---|
| 2026.07.31 | ₩43,411 | ₩43,564 | ₩43,197 | ₩43,564 | +0.35% | 1.7천 |
|---|
| 2026.07.30 | ₩42,850 | ₩43,417 | ₩42,850 | ₩43,405 | +1.30% | 1.9천 |
|---|
| 2026.07.29 | ₩42,729 | ₩42,796 | ₩42,544 | ₩42,544 | -0.43% | 2.2천 |
|---|
| 2026.07.28 | ₩42,943 | ₩43,177 | ₩42,890 | ₩43,130 | +0.44% | 1.2천 |
|---|
| 2026.07.27 | ₩43,023 | ₩43,138 | ₩43,023 | ₩43,138 | +0.27% | 1.4천 |
|---|
| 2026.07.24 | ₩43,197 | ₩43,317 | ₩43,010 | ₩43,019 | -0.41% | 4.1천 |
|---|
| 2026.07.23 | ₩43,224 | ₩43,224 | ₩42,943 | ₩43,014 | -0.49% | 2.2천 |
|---|
| 2026.07.22 | ₩43,544 | ₩43,544 | ₩43,540 | ₩43,540 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩43,330 | ₩43,598 | ₩43,330 | ₩43,576 | +0.57% | 1.9천 |
|---|
| 2026.07.20 | ₩43,437 | ₩43,491 | ₩43,077 | ₩43,077 | -0.83% | 5.9천 |
|---|
| 2026.07.17 | ₩43,037 | ₩43,236 | ₩43,037 | ₩43,236 | +0.46% | 1.9천 |
|---|
| 2026.07.16 | ₩43,718 | ₩43,718 | ₩43,531 | ₩43,598 | -0.27% | 1.5만 |
|---|
| 2026.07.15 | ₩44,012 | ₩44,012 | ₩43,690 | ₩43,863 | -0.34% | 1.7천 |
|---|
| 2026.07.14 | ₩43,698 | ₩43,838 | ₩43,666 | ₩43,720 | +0.05% | 7.9천 |
|---|
| 2026.07.13 | ₩43,731 | ₩43,731 | ₩43,451 | ₩43,455 | -0.63% | 1.3만 |
|---|
| 2026.07.10 | ₩43,878 | ₩44,160 | ₩43,704 | ₩43,942 | +0.15% | 1.6만 |
|---|
| 2026.07.09 | ₩43,584 | ₩43,838 | ₩43,584 | ₩43,771 | +0.43% | 2.2만 |
|---|
| 2026.07.08 | ₩43,397 | ₩43,463 | ₩43,170 | ₩43,463 | +0.15% | 3.1천 |
|---|
| 2026.07.07 | ₩43,704 | ₩43,851 | ₩43,537 | ₩43,591 | -0.26% | 2.2천 |
|---|
| 2026.07.06 | ₩43,972 | ₩44,078 | ₩43,758 | ₩44,030 | +0.13% | 1.2만 |
|---|
| 2026.07.02 | ₩43,918 | ₩43,992 | ₩43,290 | ₩43,598 | -0.73% | 9.8천 |
|---|
| 2026.07.01 | ₩43,638 | ₩43,745 | ₩43,537 | ₩43,537 | -0.23% | 3.5천 |
|---|
| 2026.06.30 | ₩43,517 | ₩43,851 | ₩43,517 | ₩43,809 | +0.67% | 5.1천 |
|---|
| 2026.06.29 | ₩43,397 | ₩43,477 | ₩43,037 | ₩43,461 | +0.15% | 6.6천 |
|---|
| 2026.06.26 | ₩42,863 | ₩43,197 | ₩42,863 | ₩43,067 | +0.48% | 2천 |
|---|
| 2026.06.25 | ₩43,277 | ₩43,277 | ₩43,023 | ₩43,150 | -0.29% | 7.6천 |
|---|
| 2026.06.24 | ₩43,224 | ₩43,224 | ₩42,890 | ₩43,002 | -0.51% | 2.1천 |
|---|
| 2026.06.23 | ₩43,364 | ₩43,364 | ₩43,057 | ₩43,063 | -0.69% | 2.2천 |
|---|
| 2026.06.22 | ₩43,838 | ₩44,132 | ₩43,731 | ₩43,886 | +0.11% | 9.9천 |
|---|
| 2026.06.18 | ₩43,785 | ₩43,952 | ₩43,785 | ₩43,952 | +0.38% | 1.8천 |
|---|
| 2026.06.17 | ₩43,998 | ₩44,038 | ₩43,397 | ₩43,424 | -1.31% | 3.8천 |
|---|
| 2026.06.16 | ₩44,092 | ₩44,092 | ₩43,837 | ₩43,837 | -0.58% | 1.6천 |
|---|
| 2026.06.15 | ₩43,918 | ₩44,172 | ₩43,918 | ₩44,012 | +0.21% | 3.6천 |
|---|
| 2026.06.12 | ₩43,330 | ₩43,464 | ₩43,330 | ₩43,391 | +0.14% | 4.2천 |
|---|
| 2026.06.11 | ₩42,609 | ₩43,193 | ₩42,369 | ₩43,193 | +1.37% | 9.3천 |
|---|
| 2026.06.10 | ₩42,489 | ₩42,903 | ₩42,228 | ₩42,228 | -0.61% | 3.4천 |
|---|
| 2026.06.09 | ₩43,264 | ₩43,350 | ₩42,529 | ₩42,800 | -1.07% | 3.9천 |
|---|
| 2026.06.08 | ₩43,010 | ₩43,157 | ₩42,844 | ₩42,844 | -0.39% | 3천 |
|---|
| 2026.06.05 | ₩43,678 | ₩43,678 | ₩42,623 | ₩42,673 | -2.30% | 8.7천 |
|---|
| 2026.06.04 | ₩43,838 | ₩43,998 | ₩43,825 | ₩43,998 | +0.37% | 3.8천 |
|---|
| 2026.06.03 | ₩43,865 | ₩43,945 | ₩43,802 | ₩43,802 | -0.14% | 2.4천 |
|---|
| 2026.06.02 | ₩43,998 | ₩44,165 | ₩43,985 | ₩44,159 | +0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩43,932 | ₩43,998 | ₩43,718 | ₩43,962 | +0.07% | 6.3천 |
|---|
| 2026.05.29 | ₩43,851 | ₩44,005 | ₩43,825 | ₩43,857 | +0.01% | 5.9천 |
|---|
| 2026.05.28 | ₩43,745 | ₩43,838 | ₩43,745 | ₩43,769 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩43,745 | ₩43,745 | ₩43,591 | ₩43,615 | -0.30% | 1.7천 |
|---|
| 2026.05.26 | ₩43,731 | ₩43,731 | ₩43,687 | ₩43,687 | -0.10% | 1천 |
|---|
| 2026.05.22 | ₩43,357 | ₩43,357 | ₩43,166 | ₩43,166 | -0.44% | 3.2천 |
|---|
| 2026.05.21 | ₩42,803 | ₩43,051 | ₩42,803 | ₩43,051 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩42,783 | ₩42,916 | ₩42,764 | ₩42,883 | +0.23% | 5.4천 |
|---|
| 2026.05.19 | ₩42,262 | ₩42,294 | ₩42,235 | ₩42,294 | +0.08% | 600 |
|---|
| 2026.05.18 | ₩42,502 | ₩42,635 | ₩42,476 | ₩42,631 | +0.30% | 1.6천 |
|---|
| 2026.05.15 | ₩42,596 | ₩42,663 | ₩42,561 | ₩42,561 | -0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,197 | ₩43,272 | ₩43,197 | ₩43,272 | +0.17% | 1.1천 |
|---|
| 2026.05.13 | ₩42,703 | ₩43,130 | ₩42,703 | ₩43,097 | +0.92% | 2.3천 |
|---|
| 2026.05.12 | ₩42,569 | ₩42,824 | ₩42,569 | ₩42,824 | +0.60% | 800 |
|---|
| 2026.05.11 | ₩43,170 | ₩43,184 | ₩43,086 | ₩43,086 | -0.19% | 4.3천 |
|---|
| 2026.05.08 | ₩43,090 | ₩43,090 | ₩43,058 | ₩43,058 | -0.07% | 500 |
|---|
| 2026.05.07 | ₩42,997 | ₩42,997 | ₩42,636 | ₩42,669 | -0.76% | 3.7천 |
|---|
| 2026.05.06 | ₩42,836 | ₩43,061 | ₩42,836 | ₩43,061 | +0.52% | 5.8천 |
|---|
| 2026.05.05 | ₩42,115 | ₩42,242 | ₩42,115 | ₩42,238 | +0.29% | 2.6천 |
|---|
| 2026.05.04 | ₩41,981 | ₩41,981 | ₩41,754 | ₩41,788 | -0.46% | 1.5천 |
|---|
| 2026.05.01 | ₩42,208 | ₩42,208 | ₩42,048 | ₩42,053 | -0.37% | 2.7천 |
|---|
| 2026.04.30 | ₩41,634 | ₩42,021 | ₩41,634 | ₩42,008 | +0.90% | 2.3천 |
|---|
| 2026.04.29 | ₩41,407 | ₩41,407 | ₩41,287 | ₩41,324 | -0.20% | 3.7천 |
|---|
| 2026.04.28 | ₩41,714 | ₩41,714 | ₩41,407 | ₩41,501 | -0.51% | 5.1천 |
|---|
| 2026.04.27 | ₩41,754 | ₩41,754 | ₩41,647 | ₩41,744 | -0.03% | 3.4천 |
|---|
| 2026.04.24 | ₩41,741 | ₩41,752 | ₩41,721 | ₩41,752 | +0.03% | 3.4천 |
|---|
| 2026.04.23 | ₩41,654 | ₩41,654 | ₩41,340 | ₩41,456 | -0.47% | 1.5천 |
|---|
| 2026.04.22 | ₩41,808 | ₩41,808 | ₩41,674 | ₩41,690 | -0.28% | 700 |
|---|
| 2026.04.21 | ₩41,955 | ₩41,955 | ₩41,314 | ₩41,324 | -1.50% | 900 |
|---|
| 2026.04.20 | ₩41,901 | ₩41,901 | ₩41,714 | ₩41,796 | -0.25% | 7.9천 |
|---|
| 2026.04.17 | ₩41,941 | ₩42,100 | ₩41,915 | ₩41,915 | -0.06% | 3.8천 |
|---|
| 2026.04.16 | ₩41,514 | ₩41,514 | ₩41,326 | ₩41,359 | -0.37% | 1.9천 |
|---|
| 2026.04.15 | ₩41,133 | ₩41,300 | ₩41,133 | ₩41,300 | +0.41% | 1.6천 |
|---|
| 2026.04.14 | ₩40,859 | ₩41,128 | ₩40,859 | ₩41,128 | +0.66% | 4천 |
|---|
| 2026.04.13 | ₩40,178 | ₩40,670 | ₩40,149 | ₩40,670 | +1.22% | 5.5천 |
|---|
| 2026.04.10 | ₩40,566 | ₩40,566 | ₩40,281 | ₩40,281 | -0.70% | 2.5천 |
|---|
| 2026.04.09 | ₩40,125 | ₩40,280 | ₩40,071 | ₩40,280 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩40,258 | ₩40,325 | ₩40,058 | ₩40,166 | -0.23% | 1.5만 |
|---|
| 2026.04.07 | ₩38,909 | ₩38,939 | ₩38,682 | ₩38,939 | +0.08% | 9.2천 |
|---|
| 2026.04.06 | ₩38,869 | ₩38,929 | ₩38,869 | ₩38,928 | +0.15% | 1.6천 |
|---|
| 2026.04.02 | ₩38,736 | ₩38,742 | ₩38,562 | ₩38,742 | +0.02% | 5.8천 |
|---|
| 2026.04.01 | ₩38,736 | ₩38,849 | ₩38,736 | ₩38,810 | +0.19% | 2.9천 |
|---|
| 2026.03.31 | ₩37,867 | ₩38,434 | ₩37,801 | ₩38,434 | +1.50% | 1.8천 |
|---|
| 2026.03.30 | ₩37,827 | ₩37,827 | ₩37,280 | ₩37,317 | -1.35% | 3천 |
|---|
| 2026.03.27 | ₩37,667 | ₩37,680 | ₩37,400 | ₩37,429 | -0.63% | 5.2천 |
|---|
| 2026.03.26 | ₩38,415 | ₩38,415 | ₩37,919 | ₩37,919 | -1.29% | 600 |
|---|
| 2026.03.25 | ₩38,816 | ₩38,816 | ₩38,689 | ₩38,689 | -0.33% | 400 |
|---|
| 2026.03.24 | ₩38,281 | ₩38,522 | ₩38,281 | ₩38,293 | +0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩38,362 | ₩38,908 | ₩38,362 | ₩38,531 | +0.44% | 1.5만 |
|---|
| 2026.03.20 | ₩38,402 | ₩38,402 | ₩37,854 | ₩37,854 | -1.43% | 7.3천 |
|---|
| 2026.03.19 | ₩38,428 | ₩38,709 | ₩38,428 | ₩38,709 | +0.73% | 1.3천 |
|---|
| 2026.03.18 | ₩39,257 | ₩39,257 | ₩38,761 | ₩38,761 | -1.26% | 4.9천 |
|---|
| 2026.03.17 | ₩39,525 | ₩39,525 | ₩39,343 | ₩39,345 | -0.46% | 3.5천 |
|---|
| 2026.03.16 | ₩38,976 | ₩39,323 | ₩38,976 | ₩39,207 | +0.59% | 2.7천 |
|---|
| 2026.03.13 | ₩38,976 | ₩38,976 | ₩38,589 | ₩38,661 | -0.81% | 7.2천 |
|---|
| 2026.03.12 | ₩39,257 | ₩39,257 | ₩38,959 | ₩38,959 | -0.76% | 6.1천 |
|---|
| 2026.03.11 | ₩39,777 | ₩39,777 | ₩39,477 | ₩39,667 | -0.28% | 3.4천 |
|---|
| 2026.03.10 | ₩39,911 | ₩40,125 | ₩39,695 | ₩39,695 | -0.54% | 4.9천 |
|---|
| 2026.03.09 | ₩38,989 | ₩39,737 | ₩38,736 | ₩39,693 | +1.81% | 4.8천 |
|---|
| 2026.03.06 | ₩39,430 | ₩39,444 | ₩39,283 | ₩39,363 | -0.17% | 1.6천 |
|---|
| 2026.03.05 | ₩39,851 | ₩39,871 | ₩39,517 | ₩39,815 | -0.09% | 5.5천 |
|---|
| 2026.03.04 | ₩39,951 | ₩40,325 | ₩39,951 | ₩40,324 | +0.93% | 2.9천 |
|---|
| 2026.03.03 | ₩39,777 | ₩40,031 | ₩39,283 | ₩39,947 | +0.43% | 5천 |
|---|
| 2026.03.02 | ₩40,245 | ₩40,846 | ₩40,245 | ₩40,801 | +1.38% | 3.6천 |
|---|
| 2026.02.27 | ₩41,046 | ₩41,073 | ₩40,879 | ₩41,004 | -0.10% | 6.9천 |
|---|
| 2026.02.26 | ₩41,287 | ₩41,287 | ₩40,986 | ₩41,163 | -0.30% | 2.7천 |
|---|
| 2026.02.25 | ₩41,233 | ₩41,340 | ₩41,140 | ₩41,304 | +0.17% | 7.6천 |
|---|
| 2026.02.24 | ₩40,712 | ₩40,973 | ₩40,712 | ₩40,973 | +0.64% | 700 |
|---|
| 2026.02.23 | ₩41,086 | ₩41,086 | ₩40,632 | ₩40,632 | -1.11% | 2.3천 |
|---|
| 2026.02.20 | ₩40,632 | ₩41,046 | ₩40,632 | ₩41,044 | +1.01% | 1.1만 |
|---|
| 2026.02.19 | ₩40,579 | ₩40,712 | ₩40,549 | ₩40,708 | +0.32% | 8천 |
|---|
| 2026.02.18 | ₩40,606 | ₩40,926 | ₩40,606 | ₩40,795 | +0.47% | 4.9천 |
|---|
| 2026.02.17 | ₩40,312 | ₩40,686 | ₩40,205 | ₩40,603 | +0.72% | 2.9만 |
|---|
| 2026.02.13 | ₩40,619 | ₩40,646 | ₩40,345 | ₩40,574 | -0.11% | 2천 |
|---|
| 2026.02.12 | ₩41,053 | ₩41,140 | ₩40,485 | ₩40,512 | -1.32% | 9천 |
|---|
| 2026.02.11 | ₩41,137 | ₩41,137 | ₩40,846 | ₩41,061 | -0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩41,046 | ₩41,100 | ₩40,934 | ₩40,934 | -0.27% | 3.9천 |
|---|
| 2026.02.09 | ₩40,672 | ₩40,966 | ₩40,659 | ₩40,937 | +0.65% | 6.9천 |
|---|
| 2026.02.06 | ₩40,344 | ₩40,632 | ₩40,344 | ₩40,624 | +0.70% | 3.8천 |
|---|
| 2026.02.05 | ₩39,872 | ₩39,991 | ₩39,691 | ₩39,732 | -0.35% | 2.7천 |
|---|
| 2026.02.04 | ₩40,566 | ₩40,566 | ₩40,051 | ₩40,224 | -0.84% | 3.6천 |
|---|
| 2026.02.03 | ₩40,385 | ₩40,385 | ₩40,151 | ₩40,353 | -0.08% | 1.4천 |
|---|
| 2026.02.02 | ₩40,258 | ₩40,552 | ₩40,258 | ₩40,491 | +0.58% | 4.1천 |
|---|
| 2026.01.30 | ₩40,579 | ₩40,579 | ₩40,218 | ₩40,274 | -0.75% | 5.5천 |
|---|
| 2026.01.29 | ₩40,926 | ₩40,926 | ₩40,479 | ₩40,651 | -0.67% | 1.2천 |
|---|
| 2026.01.28 | ₩40,793 | ₩40,793 | ₩40,592 | ₩40,682 | -0.27% | 1.9천 |
|---|
| 2026.01.27 | ₩40,632 | ₩40,736 | ₩40,632 | ₩40,732 | +0.25% | 4.1천 |
|---|
| 2026.01.26 | ₩40,405 | ₩40,472 | ₩40,388 | ₩40,388 | -0.04% | 4천 |
|---|
| 2026.01.23 | ₩40,159 | ₩40,258 | ₩40,159 | ₩40,229 | +0.17% | 1.8천 |
|---|
| 2026.01.22 | ₩40,232 | ₩40,285 | ₩40,165 | ₩40,188 | -0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩39,844 | ₩39,951 | ₩39,704 | ₩39,951 | +0.27% | 1.9천 |
|---|
| 2026.01.20 | ₩39,777 | ₩39,818 | ₩39,470 | ₩39,490 | -0.72% | 1.1만 |
|---|
| 2026.01.16 | ₩40,298 | ₩40,298 | ₩40,157 | ₩40,161 | -0.34% | 2.8천 |
|---|
| 2026.01.15 | ₩40,365 | ₩40,365 | ₩40,130 | ₩40,145 | -0.55% | 3.7천 |
|---|
| 2026.01.14 | ₩40,071 | ₩40,071 | ₩39,898 | ₩40,054 | -0.04% | 2.2천 |
|---|
| 2026.01.13 | ₩40,071 | ₩40,131 | ₩40,058 | ₩40,066 | -0.01% | 2.6천 |
|---|
| 2026.01.12 | ₩40,045 | ₩40,245 | ₩40,045 | ₩40,228 | +0.46% | 7.9천 |
|---|
| 2026.01.09 | ₩39,970 | ₩40,071 | ₩39,930 | ₩40,046 | +0.19% | 4.6천 |
|---|
| 2026.01.08 | ₩39,703 | ₩39,781 | ₩39,677 | ₩39,781 | +0.20% | 1.3천 |
|---|
| 2026.01.07 | ₩39,924 | ₩39,924 | ₩39,744 | ₩39,744 | -0.45% | 3.3천 |
|---|
| 2026.01.06 | ₩39,737 | ₩39,918 | ₩39,737 | ₩39,906 | +0.42% | 7.3천 |
|---|
| 2026.01.05 | ₩39,564 | ₩39,748 | ₩39,564 | ₩39,669 | +0.27% | 1.1만 |
|---|
| 2026.01.02 | ₩39,430 | ₩39,430 | ₩39,150 | ₩39,299 | -0.33% | 4.7천 |
|---|
| 2025.12.31 | ₩39,337 | ₩39,337 | ₩39,070 | ₩39,070 | -0.68% | 4천 |
|---|
| 2025.12.30 | ₩39,350 | ₩39,350 | ₩39,310 | ₩39,310 | -0.10% | 900 |
|---|
| 2025.12.29 | ₩39,297 | ₩39,337 | ₩39,257 | ₩39,291 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩39,444 | ₩39,484 | ₩39,363 | ₩39,434 | -0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩39,423 | ₩39,423 | ₩39,399 | ₩39,399 | -0.06% | 400 |
|---|
| 2025.12.23 | ₩39,216 | ₩39,302 | ₩39,143 | ₩39,302 | +0.22% | 1.7천 |
|---|
| 2025.12.22 | ₩39,644 | ₩39,711 | ₩39,644 | ₩39,681 | +0.09% | 1.5천 |
|---|
| 2025.12.19 | ₩39,270 | ₩39,514 | ₩39,270 | ₩39,433 | +0.41% | 1천 |
|---|
| 2025.12.18 | ₩39,130 | ₩39,323 | ₩39,130 | ₩39,159 | +0.08% | 1.7천 |
|---|
| 2025.12.17 | ₩39,297 | ₩39,297 | ₩38,842 | ₩38,842 | -1.16% | 2.6천 |
|---|
| 2025.12.16 | ₩39,310 | ₩39,310 | ₩39,056 | ₩39,231 | -0.20% | 1.9천 |
|---|
| 2025.12.15 | ₩39,671 | ₩39,671 | ₩39,323 | ₩39,377 | -0.74% | 7.6천 |
|---|
| 2025.12.12 | ₩39,403 | ₩39,403 | ₩39,341 | ₩39,341 | -0.16% | 7.3천 |
|---|
| 2025.12.11 | ₩39,604 | ₩39,737 | ₩39,590 | ₩39,737 | +0.34% | 2.4만 |
|---|
| 2025.12.10 | ₩39,363 | ₩39,631 | ₩39,363 | ₩39,625 | +0.67% | 2.1천 |
|---|
| 2025.12.09 | ₩39,283 | ₩39,290 | ₩39,283 | ₩39,290 | +0.02% | 700 |
|---|
| 2025.12.08 | ₩39,448 | ₩39,448 | ₩39,267 | ₩39,267 | -0.46% | 1천 |
|---|
| 2025.12.05 | ₩39,413 | ₩39,444 | ₩39,395 | ₩39,397 | -0.04% | 800 |
|---|
| 2025.12.04 | ₩39,350 | ₩39,350 | ₩39,329 | ₩39,329 | -0.05% | 700 |
|---|
| 2025.12.03 | ₩39,136 | ₩39,323 | ₩39,136 | ₩39,279 | +0.37% | 2.6천 |
|---|
| 2025.12.02 | ₩39,176 | ₩39,176 | ₩39,056 | ₩39,114 | -0.16% | 1.4천 |
|---|
| 2025.12.01 | ₩38,923 | ₩39,163 | ₩38,923 | ₩39,021 | +0.25% | 6.3천 |
|---|
| 2025.11.28 | ₩39,176 | ₩39,243 | ₩39,123 | ₩39,226 | +0.13% | 5.3천 |
|---|
| 2025.11.26 | ₩38,963 | ₩39,111 | ₩38,963 | ₩39,062 | +0.25% | 5.2천 |
|---|
| 2025.11.25 | ₩38,522 | ₩38,737 | ₩38,522 | ₩38,737 | +0.56% | 500 |
|---|
| 2025.11.24 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩37,694 | ₩37,903 | ₩37,694 | ₩37,903 | +0.56% | 500 |
|---|
| 2025.11.20 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩38,081 | ₩38,108 | ₩37,974 | ₩38,078 | -0.01% | 6천 |
|---|
| 2025.11.18 | ₩38,068 | ₩38,148 | ₩37,827 | ₩38,064 | -0.01% | 6.7천 |
|---|
| 2025.11.17 | ₩38,749 | ₩38,749 | ₩38,307 | ₩38,307 | -1.14% | 1.2천 |
|---|
| 2025.11.14 | ₩38,789 | ₩38,789 | ₩38,733 | ₩38,733 | -0.14% | 400 |
|---|
| 2025.11.13 | ₩39,203 | ₩39,203 | ₩38,746 | ₩38,746 | -1.17% | 1.3천 |
|---|
| 2025.11.12 | ₩39,444 | ₩39,490 | ₩39,257 | ₩39,383 | -0.15% | 1.5만 |
|---|
| 2025.11.11 | ₩39,128 | ₩39,323 | ₩39,128 | ₩39,277 | +0.38% | 2.4만 |
|---|
| 2025.11.10 | ₩39,096 | ₩39,190 | ₩39,096 | ₩39,162 | +0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩38,442 | ₩38,606 | ₩38,161 | ₩38,606 | +0.43% | 3.4천 |
|---|
| 2025.11.06 | ₩38,696 | ₩38,736 | ₩38,543 | ₩38,543 | -0.39% | 4.5천 |
|---|
| 2025.11.05 | ₩38,816 | ₩38,989 | ₩38,816 | ₩38,919 | +0.26% | 1.3천 |
|---|
| 2025.11.04 | ₩38,776 | ₩38,909 | ₩38,675 | ₩38,675 | -0.26% | 3.4천 |
|---|
| 2025.11.03 | ₩39,297 | ₩39,297 | ₩39,110 | ₩39,146 | -0.38% | 3천 |
|---|
| 2025.10.31 | ₩39,156 | ₩39,156 | ₩39,056 | ₩39,130 | -0.07% | 1.6만 |
|---|
| 2025.10.30 | ₩39,216 | ₩39,283 | ₩39,076 | ₩39,076 | -0.36% | 2.6천 |
|---|
| 2025.10.29 | ₩39,604 | ₩39,604 | ₩39,283 | ₩39,359 | -0.62% | 1.3천 |
|---|
| 2025.10.28 | ₩39,524 | ₩39,524 | ₩39,363 | ₩39,472 | -0.13% | 3.2천 |
|---|
| 2025.10.27 | ₩39,444 | ₩39,470 | ₩39,369 | ₩39,470 | +0.07% | 3.4천 |
|---|
| 2025.10.24 | ₩39,110 | ₩39,158 | ₩39,096 | ₩39,147 | +0.10% | 4.2천 |
|---|
| 2025.10.23 | ₩38,754 | ₩38,883 | ₩38,696 | ₩38,834 | +0.21% | 1.6천 |
|---|
| 2025.10.22 | ₩38,762 | ₩38,762 | ₩38,565 | ₩38,599 | -0.42% | 8.2천 |
|---|
| 2025.10.21 | ₩38,749 | ₩38,802 | ₩38,749 | ₩38,802 | +0.14% | 500 |
|---|
| 2025.10.20 | ₩38,896 | ₩38,916 | ₩38,869 | ₩38,916 | +0.05% | 1.9천 |
|---|
| 2025.10.17 | ₩38,335 | ₩38,529 | ₩38,335 | ₩38,529 | +0.51% | 1.6천 |
|---|
| 2025.10.16 | ₩38,709 | ₩38,709 | ₩38,380 | ₩38,380 | -0.85% | 1.7천 |
|---|
| 2025.10.15 | ₩38,709 | ₩38,709 | ₩38,428 | ₩38,480 | -0.59% | 2.9천 |
|---|
| 2025.10.14 | ₩38,155 | ₩38,415 | ₩38,155 | ₩38,273 | +0.31% | 2.7천 |
|---|
| 2025.10.13 | ₩38,175 | ₩38,295 | ₩38,175 | ₩38,267 | +0.24% | 900 |
|---|
| 2025.10.10 | ₩38,722 | ₩38,722 | ₩37,676 | ₩37,676 | -2.70% | 5.5천 |
|---|