시장 데이터를 불러오는 중
전체 종목
LifeX 2028 Income Bucket ETF 과거 주가
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2028 Income Bucket ETF · LIFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,011 | ₩28,011 | ₩28,001 | ₩28,001 | -0.03% | 600 |
| 2026.10.08 | ₩27,967 | ₩27,985 | ₩27,967 | ₩27,985 | +0.07% | 500 |
| 2026.10.07 | ₩27,933 | ₩27,999 | ₩27,933 | ₩27,985 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 200 |
| 2026.10.05 | ₩27,965 | ₩27,965 | ₩27,965 | ₩27,965 | 0.00% | 400 |
| 2026.10.02 | ₩28,000 | ₩28,012 | ₩27,956 | ₩27,959 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 300 |
| 2026.09.30 | ₩29,046 | ₩29,046 | ₩29,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,046 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,026 | ₩29,026 | ₩29,020 | ₩29,020 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,046 | ₩29,046 | ₩29,046 | ₩29,046 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,919 | ₩29,046 | ₩28,919 | ₩29,046 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,093 | ₩29,093 | ₩28,986 | ₩29,033 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,013 | ₩29,013 | ₩29,013 | ₩29,013 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,060 | ₩29,060 | ₩28,986 | ₩28,986 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,046 | ₩29,046 | ₩29,046 | ₩29,046 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,046 | ₩29,046 | ₩29,046 | ₩29,046 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,109 | ₩29,109 | ₩29,109 | ₩29,109 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,090 | ₩29,097 | ₩29,090 | ₩29,097 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,160 | ₩29,160 | ₩29,040 | ₩29,085 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,254 | ₩30,254 | ₩30,227 | ₩30,227 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,179 | ₩30,179 | ₩30,179 | ₩30,179 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,174 | ₩30,233 | ₩30,174 | ₩30,233 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,267 | ₩30,267 | ₩30,219 | ₩30,219 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,205 | ₩30,205 | ₩30,205 | ₩30,205 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,214 | ₩30,214 | ₩30,151 | ₩30,151 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,181 | ₩30,181 | ₩30,178 | ₩30,178 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,107 | ₩30,146 | ₩30,107 | ₩30,146 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,161 | ₩30,166 | ₩30,161 | ₩30,166 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,201 | ₩30,201 | ₩30,163 | ₩30,163 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,222 | ₩31,231 | ₩31,222 | ₩31,231 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,242 | ₩31,242 | ₩31,235 | ₩31,235 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,255 | ₩31,307 | ₩31,207 | ₩31,207 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,202 | ₩31,203 | ₩31,202 | ₩31,203 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,175 | ₩31,220 | ₩31,175 | ₩31,220 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,198 | ₩31,198 | ₩31,198 | ₩31,198 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,128 | ₩31,192 | ₩31,128 | ₩31,164 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,190 | ₩31,190 | ₩31,190 | ₩31,190 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,188 | ₩31,188 | ₩31,182 | ₩31,182 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,081 | ₩31,195 | ₩31,081 | ₩31,195 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,253 | ₩32,275 | ₩32,253 | ₩32,275 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,283 | ₩32,283 | ₩32,279 | ₩32,279 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,349 | ₩32,349 | ₩32,292 | ₩32,292 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,323 | ₩32,323 | ₩32,216 | ₩32,260 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,349 | ₩32,349 | ₩32,272 | ₩32,272 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,226 | ₩32,226 | ₩32,202 | ₩32,224 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,283 | ₩32,283 | ₩32,236 | ₩32,236 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,242 | ₩32,242 | ₩32,236 | ₩32,236 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,389 | ₩33,389 | ₩33,357 | ₩33,357 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,404 | ₩33,404 | ₩33,357 | ₩33,357 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,377 | ₩33,377 | ₩33,364 | ₩33,364 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,337 | ₩33,362 | ₩33,337 | ₩33,362 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,277 | ₩33,337 | ₩33,277 | ₩33,279 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,283 | ₩33,293 | ₩33,283 | ₩33,293 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,271 | ₩33,309 | ₩33,271 | ₩33,309 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,361 | ₩33,364 | ₩33,303 | ₩33,303 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,283 | ₩33,390 | ₩33,283 | ₩33,334 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,283 | ₩33,314 | ₩33,283 | ₩33,314 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,345 | ₩33,345 | ₩33,303 | ₩33,322 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,257 | ₩33,295 | ₩33,195 | ₩33,295 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,898 | ₩34,898 | ₩33,243 | ₩33,243 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,483 | ₩34,483 | ₩34,414 | ₩34,414 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,418 | ₩34,456 | ₩34,391 | ₩34,391 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,475 | ₩34,475 | ₩34,392 | ₩34,422 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,456 | ₩34,456 | ₩34,415 | ₩34,415 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,366 | ₩34,371 | ₩34,366 | ₩34,371 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,444 | ₩34,444 | ₩34,351 | ₩34,380 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,384 | ₩34,384 | ₩34,364 | ₩34,364 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,418 | ₩34,418 | ₩34,352 | ₩34,352 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,378 | ₩34,378 | ₩34,338 | ₩34,338 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,437 | ₩35,441 | ₩35,437 | ₩35,441 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,539 | ₩35,539 | ₩35,397 | ₩35,397 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,385 | ₩35,445 | ₩35,371 | ₩35,371 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,459 | ₩35,459 | ₩35,396 | ₩35,396 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,441 | ₩35,441 | ₩35,441 | ₩35,441 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,499 | ₩35,499 | ₩35,424 | ₩35,424 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,435 | ₩35,437 | ₩35,435 | ₩35,437 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,492 | ₩35,492 | ₩35,484 | ₩35,484 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,379 | ₩35,419 | ₩35,379 | ₩35,419 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,419 | ₩35,472 | ₩35,419 | ₩35,472 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,392 | ₩35,480 | ₩35,392 | ₩35,480 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,660 | ₩36,660 | ₩36,597 | ₩36,597 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,700 | ₩36,700 | ₩36,580 | ₩36,636 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,700 | ₩36,700 | ₩36,602 | ₩36,602 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,528 | ₩36,578 | ₩36,528 | ₩36,578 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,633 | ₩36,633 | ₩36,569 | ₩36,569 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,586 | ₩36,633 | ₩36,580 | ₩36,580 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,586 | ₩36,586 | ₩36,580 | ₩36,580 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,488 | ₩36,548 | ₩36,488 | ₩36,548 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,526 | ₩36,526 | ₩36,521 | ₩36,521 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,526 | ₩36,526 | ₩36,521 | ₩36,521 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,534 | ₩36,552 | ₩36,504 | ₩36,504 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,526 | ₩36,580 | ₩36,460 | ₩36,525 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,461 | ₩36,529 | ₩36,460 | ₩36,529 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,386 | ₩36,526 | ₩36,386 | ₩36,450 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,541 | ₩37,541 | ₩37,514 | ₩37,534 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,574 | ₩37,574 | ₩37,562 | ₩37,562 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,621 | ₩37,674 | ₩37,558 | ₩37,558 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,543 | ₩37,543 | ₩37,543 | ₩37,543 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,487 | ₩37,594 | ₩37,487 | ₩37,558 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,475 | ₩37,519 | ₩37,475 | ₩37,519 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,593 | ₩37,593 | ₩37,531 | ₩37,531 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,530 | ₩37,530 | ₩37,474 | ₩37,517 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,474 | ₩37,581 | ₩37,474 | ₩37,518 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,515 | ₩37,515 | ₩37,380 | ₩37,434 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,514 | ₩37,561 | ₩37,514 | ₩37,561 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,621 | ₩37,621 | ₩37,574 | ₩37,574 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,634 | ₩37,634 | ₩37,574 | ₩37,579 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,634 | ₩37,634 | ₩37,579 | ₩37,579 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,728 | ₩40,703 | ₩38,666 | ₩38,666 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,715 | ₩38,715 | ₩38,655 | ₩38,655 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,674 | ₩38,674 | ₩38,674 | ₩38,674 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,728 | ₩38,728 | ₩38,682 | ₩38,682 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,614 | ₩38,615 | ₩38,614 | ₩38,615 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,648 | ₩38,648 | ₩38,615 | ₩38,615 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,615 | ₩38,615 | ₩38,615 | ₩38,615 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,588 | ₩38,588 | ₩38,588 | ₩38,588 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,521 | ₩38,568 | ₩38,521 | ₩38,568 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,542 | ₩38,542 | ₩38,535 | ₩38,535 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,497 | ₩38,595 | ₩38,497 | ₩38,554 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,535 | ₩38,568 | ₩38,515 | ₩38,515 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,540 | ₩38,540 | ₩38,521 | ₩38,521 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,568 | ₩38,575 | ₩38,568 | ₩38,575 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,563 | ₩38,563 | ₩38,562 | ₩38,562 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,501 | ₩38,595 | ₩38,501 | ₩38,531 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,520 | ₩38,520 | ₩38,501 | ₩38,501 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,640 | ₩39,640 | ₩39,640 | ₩39,640 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,639 | ₩39,703 | ₩39,609 | ₩39,649 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,584 | ₩39,716 | ₩39,584 | ₩39,656 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,529 | ₩39,622 | ₩39,529 | ₩39,584 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,596 | ₩39,609 | ₩39,549 | ₩39,556 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,596 | ₩39,596 | ₩39,476 | ₩39,530 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,524 | ₩39,569 | ₩39,476 | ₩39,530 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,502 | ₩39,569 | ₩39,502 | ₩39,514 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,556 | ₩39,596 | ₩39,504 | ₩39,504 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,556 | ₩39,556 | ₩39,504 | ₩39,504 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,596 | ₩39,596 | ₩39,509 | ₩39,524 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,663 | ₩39,663 | ₩39,462 | ₩39,549 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,462 | ₩39,556 | ₩39,462 | ₩39,530 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,449 | ₩39,513 | ₩39,449 | ₩39,513 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,460 | ₩39,542 | ₩39,436 | ₩39,490 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,516 | ₩39,516 | ₩39,444 | ₩39,449 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,529 | ₩39,556 | ₩39,484 | ₩39,484 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,558 | ₩40,623 | ₩40,558 | ₩40,591 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,563 | ₩40,623 | ₩40,554 | ₩40,599 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,503 | ₩40,597 | ₩40,503 | ₩40,557 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,663 | ₩40,663 | ₩40,558 | ₩40,558 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,662 | ₩40,663 | ₩40,625 | ₩40,630 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,650 | ₩40,663 | ₩40,617 | ₩40,617 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,558 | ₩40,662 | ₩40,558 | ₩40,658 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,663 | ₩40,663 | ₩40,597 | ₩40,597 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,638 | ₩40,638 | ₩40,638 | ₩40,638 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|