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 | ₩28,023 | ₩28,023 | ₩28,014 | ₩28,014 | -0.03% | 600 |
| 2026.10.08 | ₩27,979 | ₩27,998 | ₩27,979 | ₩27,998 | +0.07% | 500 |
| 2026.10.07 | ₩27,946 | ₩28,011 | ₩27,946 | ₩27,998 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,990 | ₩27,990 | ₩27,990 | ₩27,990 | 0.00% | 200 |
| 2026.10.05 | ₩27,978 | ₩27,978 | ₩27,978 | ₩27,978 | 0.00% | 400 |
| 2026.10.02 | ₩28,013 | ₩28,025 | ₩27,969 | ₩27,971 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 300 |
| 2026.09.30 | ₩29,060 | ₩29,060 | ₩29,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,060 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,040 | ₩29,040 | ₩29,033 | ₩29,033 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,933 | ₩29,060 | ₩28,933 | ₩29,060 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,106 | ₩29,106 | ₩28,999 | ₩29,046 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,026 | ₩29,026 | ₩29,026 | ₩29,026 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,073 | ₩29,073 | ₩28,999 | ₩28,999 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,070 | ₩29,070 | ₩29,070 | ₩29,070 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,112 | ₩29,112 | ₩29,112 | ₩29,112 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,104 | ₩29,110 | ₩29,104 | ₩29,110 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,173 | ₩29,173 | ₩29,053 | ₩29,098 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,268 | ₩30,268 | ₩30,241 | ₩30,241 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,188 | ₩30,246 | ₩30,188 | ₩30,246 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,281 | ₩30,281 | ₩30,233 | ₩30,233 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,241 | ₩30,241 | ₩30,241 | ₩30,241 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,228 | ₩30,228 | ₩30,165 | ₩30,165 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,194 | ₩30,194 | ₩30,192 | ₩30,192 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,121 | ₩30,160 | ₩30,121 | ₩30,160 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,174 | ₩30,180 | ₩30,174 | ₩30,180 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,214 | ₩30,214 | ₩30,177 | ₩30,177 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,236 | ₩31,245 | ₩31,236 | ₩31,245 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,256 | ₩31,256 | ₩31,249 | ₩31,249 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,269 | ₩31,321 | ₩31,221 | ₩31,221 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,190 | ₩31,190 | ₩31,190 | ₩31,190 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,216 | ₩31,217 | ₩31,216 | ₩31,217 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,214 | ₩31,214 | ₩31,214 | ₩31,214 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,189 | ₩31,234 | ₩31,189 | ₩31,234 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,241 | ₩31,241 | ₩31,241 | ₩31,241 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,142 | ₩31,206 | ₩31,142 | ₩31,178 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,188 | ₩31,188 | ₩31,188 | ₩31,188 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,202 | ₩31,202 | ₩31,196 | ₩31,196 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,096 | ₩31,209 | ₩31,096 | ₩31,209 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,268 | ₩32,289 | ₩32,268 | ₩32,289 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,297 | ₩32,297 | ₩32,293 | ₩32,293 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,364 | ₩32,364 | ₩32,307 | ₩32,307 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,337 | ₩32,337 | ₩32,231 | ₩32,275 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,364 | ₩32,364 | ₩32,287 | ₩32,287 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,271 | ₩32,271 | ₩32,271 | ₩32,271 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,241 | ₩32,241 | ₩32,217 | ₩32,239 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,297 | ₩32,297 | ₩32,251 | ₩32,251 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,257 | ₩32,257 | ₩32,251 | ₩32,251 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,404 | ₩33,404 | ₩33,372 | ₩33,372 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,419 | ₩33,419 | ₩33,372 | ₩33,372 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,392 | ₩33,392 | ₩33,379 | ₩33,379 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,352 | ₩33,377 | ₩33,352 | ₩33,377 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,292 | ₩33,352 | ₩33,292 | ₩33,295 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,299 | ₩33,308 | ₩33,299 | ₩33,308 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,287 | ₩33,324 | ₩33,287 | ₩33,324 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,376 | ₩33,379 | ₩33,319 | ₩33,319 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,299 | ₩33,405 | ₩33,299 | ₩33,349 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,299 | ₩33,329 | ₩33,299 | ₩33,329 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,360 | ₩33,360 | ₩33,319 | ₩33,337 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,272 | ₩33,311 | ₩33,211 | ₩33,311 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,914 | ₩34,914 | ₩33,259 | ₩33,259 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,499 | ₩34,499 | ₩34,430 | ₩34,430 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,434 | ₩34,472 | ₩34,407 | ₩34,407 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,491 | ₩34,491 | ₩34,408 | ₩34,438 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,472 | ₩34,472 | ₩34,431 | ₩34,431 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,381 | ₩34,387 | ₩34,381 | ₩34,387 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,460 | ₩34,460 | ₩34,367 | ₩34,396 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,400 | ₩34,400 | ₩34,380 | ₩34,380 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,434 | ₩34,434 | ₩34,368 | ₩34,368 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,393 | ₩34,393 | ₩34,353 | ₩34,353 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,474 | ₩35,474 | ₩35,474 | ₩35,474 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,454 | ₩35,458 | ₩35,454 | ₩35,458 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,414 | ₩35,414 | ₩35,414 | ₩35,414 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,555 | ₩35,555 | ₩35,414 | ₩35,414 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,402 | ₩35,462 | ₩35,387 | ₩35,387 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,475 | ₩35,475 | ₩35,412 | ₩35,412 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,460 | ₩35,460 | ₩35,460 | ₩35,460 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,515 | ₩35,515 | ₩35,440 | ₩35,440 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,451 | ₩35,454 | ₩35,451 | ₩35,454 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,508 | ₩35,508 | ₩35,500 | ₩35,500 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,490 | ₩35,490 | ₩35,490 | ₩35,490 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,395 | ₩35,435 | ₩35,395 | ₩35,435 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,435 | ₩35,488 | ₩35,435 | ₩35,488 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,408 | ₩35,496 | ₩35,408 | ₩35,496 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,677 | ₩36,677 | ₩36,614 | ₩36,614 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,717 | ₩36,717 | ₩36,596 | ₩36,653 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,717 | ₩36,717 | ₩36,619 | ₩36,619 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,544 | ₩36,595 | ₩36,544 | ₩36,595 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,650 | ₩36,650 | ₩36,586 | ₩36,586 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,603 | ₩36,650 | ₩36,596 | ₩36,596 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,603 | ₩36,603 | ₩36,596 | ₩36,596 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,504 | ₩36,564 | ₩36,504 | ₩36,564 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,543 | ₩36,543 | ₩36,538 | ₩36,538 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,543 | ₩36,543 | ₩36,538 | ₩36,538 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,551 | ₩36,568 | ₩36,520 | ₩36,520 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,543 | ₩36,596 | ₩36,476 | ₩36,542 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,478 | ₩36,546 | ₩36,476 | ₩36,546 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,403 | ₩36,543 | ₩36,403 | ₩36,467 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,483 | ₩36,483 | ₩36,483 | ₩36,483 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,558 | ₩37,558 | ₩37,531 | ₩37,551 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,595 | ₩37,595 | ₩37,595 | ₩37,595 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,591 | ₩37,591 | ₩37,579 | ₩37,579 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,638 | ₩37,691 | ₩37,575 | ₩37,575 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,560 | ₩37,560 | ₩37,560 | ₩37,560 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,504 | ₩37,611 | ₩37,504 | ₩37,575 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,492 | ₩37,536 | ₩37,492 | ₩37,536 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,610 | ₩37,610 | ₩37,548 | ₩37,548 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,547 | ₩37,547 | ₩37,491 | ₩37,534 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,491 | ₩37,598 | ₩37,491 | ₩37,535 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,532 | ₩37,532 | ₩37,398 | ₩37,451 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,531 | ₩37,578 | ₩37,531 | ₩37,578 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,638 | ₩37,638 | ₩37,591 | ₩37,591 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,603 | ₩37,603 | ₩37,603 | ₩37,603 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,651 | ₩37,651 | ₩37,591 | ₩37,596 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,651 | ₩37,651 | ₩37,596 | ₩37,596 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,746 | ₩40,722 | ₩38,683 | ₩38,683 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,733 | ₩38,733 | ₩38,673 | ₩38,673 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,691 | ₩38,691 | ₩38,691 | ₩38,691 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,746 | ₩38,746 | ₩38,699 | ₩38,699 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,641 | ₩38,641 | ₩38,641 | ₩38,641 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,631 | ₩38,633 | ₩38,631 | ₩38,633 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,666 | ₩38,666 | ₩38,633 | ₩38,633 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,539 | ₩38,586 | ₩38,539 | ₩38,586 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,559 | ₩38,559 | ₩38,552 | ₩38,552 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,515 | ₩38,613 | ₩38,515 | ₩38,571 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,552 | ₩38,586 | ₩38,532 | ₩38,532 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,558 | ₩38,558 | ₩38,539 | ₩38,539 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,586 | ₩38,593 | ₩38,586 | ₩38,593 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,580 | ₩38,580 | ₩38,579 | ₩38,579 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,519 | ₩38,613 | ₩38,519 | ₩38,548 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,538 | ₩38,538 | ₩38,519 | ₩38,519 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,658 | ₩39,658 | ₩39,658 | ₩39,658 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,677 | ₩39,677 | ₩39,677 | ₩39,677 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,657 | ₩39,721 | ₩39,627 | ₩39,667 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,602 | ₩39,734 | ₩39,602 | ₩39,674 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,547 | ₩39,641 | ₩39,547 | ₩39,602 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,614 | ₩39,627 | ₩39,567 | ₩39,574 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,614 | ₩39,614 | ₩39,494 | ₩39,548 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,542 | ₩39,587 | ₩39,494 | ₩39,548 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,520 | ₩39,587 | ₩39,520 | ₩39,532 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,574 | ₩39,614 | ₩39,522 | ₩39,522 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,574 | ₩39,574 | ₩39,522 | ₩39,522 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,614 | ₩39,614 | ₩39,527 | ₩39,542 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,681 | ₩39,681 | ₩39,480 | ₩39,567 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,480 | ₩39,574 | ₩39,480 | ₩39,548 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,467 | ₩39,531 | ₩39,467 | ₩39,531 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,478 | ₩39,560 | ₩39,454 | ₩39,508 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,534 | ₩39,534 | ₩39,462 | ₩39,467 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,547 | ₩39,574 | ₩39,502 | ₩39,502 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,577 | ₩40,642 | ₩40,577 | ₩40,610 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,582 | ₩40,642 | ₩40,573 | ₩40,618 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,522 | ₩40,615 | ₩40,522 | ₩40,575 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,682 | ₩40,682 | ₩40,577 | ₩40,577 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,681 | ₩40,682 | ₩40,643 | ₩40,649 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,669 | ₩40,682 | ₩40,635 | ₩40,635 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,577 | ₩40,681 | ₩40,577 | ₩40,677 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,682 | ₩40,682 | ₩40,615 | ₩40,615 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,657 | ₩40,657 | ₩40,657 | ₩40,657 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|