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 | ₩27,997 | ₩27,997 | ₩27,987 | ₩27,987 | -0.03% | 600 |
| 2026.10.08 | ₩27,953 | ₩27,971 | ₩27,953 | ₩27,971 | +0.07% | 500 |
| 2026.10.07 | ₩27,919 | ₩27,985 | ₩27,919 | ₩27,971 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,963 | ₩27,963 | ₩27,963 | ₩27,963 | 0.00% | 200 |
| 2026.10.05 | ₩27,951 | ₩27,951 | ₩27,951 | ₩27,951 | 0.00% | 400 |
| 2026.10.02 | ₩27,986 | ₩27,998 | ₩27,942 | ₩27,945 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,065 | ₩29,065 | ₩29,065 | ₩29,065 | 0.00% | 300 |
| 2026.09.30 | ₩29,032 | ₩29,032 | ₩29,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,032 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,012 | ₩29,012 | ₩29,005 | ₩29,005 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,905 | ₩29,032 | ₩28,905 | ₩29,032 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,079 | ₩29,079 | ₩28,972 | ₩29,019 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,045 | ₩29,045 | ₩28,972 | ₩28,972 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,083 | ₩29,083 | ₩29,083 | ₩29,083 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,076 | ₩29,083 | ₩29,076 | ₩29,083 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,145 | ₩29,145 | ₩29,025 | ₩29,071 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,239 | ₩30,239 | ₩30,212 | ₩30,212 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,164 | ₩30,164 | ₩30,164 | ₩30,164 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,159 | ₩30,218 | ₩30,159 | ₩30,218 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,196 | ₩30,196 | ₩30,196 | ₩30,196 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,252 | ₩30,252 | ₩30,204 | ₩30,204 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,199 | ₩30,199 | ₩30,136 | ₩30,136 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,166 | ₩30,166 | ₩30,163 | ₩30,163 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,092 | ₩30,131 | ₩30,092 | ₩30,131 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,146 | ₩30,151 | ₩30,146 | ₩30,151 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,186 | ₩30,186 | ₩30,148 | ₩30,148 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,206 | ₩31,215 | ₩31,206 | ₩31,215 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,226 | ₩31,226 | ₩31,219 | ₩31,219 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,239 | ₩31,291 | ₩31,191 | ₩31,191 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,161 | ₩31,161 | ₩31,161 | ₩31,161 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,186 | ₩31,187 | ₩31,186 | ₩31,187 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,159 | ₩31,205 | ₩31,159 | ₩31,205 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,211 | ₩31,211 | ₩31,211 | ₩31,211 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,113 | ₩31,177 | ₩31,113 | ₩31,149 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,158 | ₩31,158 | ₩31,158 | ₩31,158 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,173 | ₩31,173 | ₩31,166 | ₩31,166 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,066 | ₩31,179 | ₩31,066 | ₩31,179 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,237 | ₩32,259 | ₩32,237 | ₩32,259 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,267 | ₩32,267 | ₩32,263 | ₩32,263 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,333 | ₩32,333 | ₩32,276 | ₩32,276 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,307 | ₩32,307 | ₩32,200 | ₩32,244 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,333 | ₩32,333 | ₩32,256 | ₩32,256 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,211 | ₩32,211 | ₩32,187 | ₩32,208 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,267 | ₩32,267 | ₩32,220 | ₩32,220 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,227 | ₩32,227 | ₩32,220 | ₩32,220 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,372 | ₩33,372 | ₩33,340 | ₩33,340 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,387 | ₩33,387 | ₩33,340 | ₩33,340 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,360 | ₩33,360 | ₩33,347 | ₩33,347 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,320 | ₩33,346 | ₩33,320 | ₩33,346 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,260 | ₩33,320 | ₩33,260 | ₩33,263 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,267 | ₩33,276 | ₩33,267 | ₩33,276 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,255 | ₩33,292 | ₩33,255 | ₩33,292 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,344 | ₩33,347 | ₩33,287 | ₩33,287 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,267 | ₩33,374 | ₩33,267 | ₩33,318 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,267 | ₩33,298 | ₩33,267 | ₩33,298 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,328 | ₩33,328 | ₩33,287 | ₩33,306 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,240 | ₩33,279 | ₩33,179 | ₩33,279 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,881 | ₩34,881 | ₩33,227 | ₩33,227 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,466 | ₩34,466 | ₩34,397 | ₩34,397 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,401 | ₩34,439 | ₩34,374 | ₩34,374 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,458 | ₩34,458 | ₩34,375 | ₩34,405 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,439 | ₩34,398 | ₩34,398 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,349 | ₩34,354 | ₩34,349 | ₩34,354 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,427 | ₩34,427 | ₩34,334 | ₩34,363 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,367 | ₩34,367 | ₩34,347 | ₩34,347 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,401 | ₩34,401 | ₩34,335 | ₩34,335 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,361 | ₩34,361 | ₩34,321 | ₩34,321 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,420 | ₩35,424 | ₩35,420 | ₩35,424 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,521 | ₩35,521 | ₩35,380 | ₩35,380 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,368 | ₩35,428 | ₩35,353 | ₩35,353 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,360 | ₩35,360 | ₩35,360 | ₩35,360 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,441 | ₩35,441 | ₩35,379 | ₩35,379 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,412 | ₩35,412 | ₩35,412 | ₩35,412 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,481 | ₩35,481 | ₩35,407 | ₩35,407 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,417 | ₩35,420 | ₩35,417 | ₩35,420 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,475 | ₩35,475 | ₩35,467 | ₩35,467 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,361 | ₩35,401 | ₩35,361 | ₩35,401 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,401 | ₩35,455 | ₩35,401 | ₩35,455 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,374 | ₩35,463 | ₩35,374 | ₩35,463 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,642 | ₩36,642 | ₩36,579 | ₩36,579 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,682 | ₩36,682 | ₩36,562 | ₩36,618 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,682 | ₩36,682 | ₩36,584 | ₩36,584 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,568 | ₩36,568 | ₩36,568 | ₩36,568 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,510 | ₩36,560 | ₩36,510 | ₩36,560 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,615 | ₩36,615 | ₩36,551 | ₩36,551 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,568 | ₩36,615 | ₩36,562 | ₩36,562 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,568 | ₩36,568 | ₩36,562 | ₩36,562 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,470 | ₩36,530 | ₩36,470 | ₩36,530 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,508 | ₩36,508 | ₩36,503 | ₩36,503 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,508 | ₩36,508 | ₩36,503 | ₩36,503 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,516 | ₩36,534 | ₩36,486 | ₩36,486 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,508 | ₩36,562 | ₩36,442 | ₩36,507 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,443 | ₩36,511 | ₩36,442 | ₩36,511 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,368 | ₩36,508 | ₩36,368 | ₩36,432 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,522 | ₩37,522 | ₩37,495 | ₩37,515 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,555 | ₩37,555 | ₩37,543 | ₩37,543 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,602 | ₩37,655 | ₩37,539 | ₩37,539 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,469 | ₩37,575 | ₩37,469 | ₩37,539 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,457 | ₩37,501 | ₩37,457 | ₩37,501 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,574 | ₩37,574 | ₩37,513 | ₩37,513 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,511 | ₩37,511 | ₩37,455 | ₩37,498 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,455 | ₩37,562 | ₩37,455 | ₩37,499 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,497 | ₩37,497 | ₩37,362 | ₩37,415 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,495 | ₩37,542 | ₩37,495 | ₩37,542 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,602 | ₩37,602 | ₩37,555 | ₩37,555 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,567 | ₩37,567 | ₩37,567 | ₩37,567 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,615 | ₩37,615 | ₩37,555 | ₩37,561 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,615 | ₩37,615 | ₩37,561 | ₩37,561 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,709 | ₩40,683 | ₩38,647 | ₩38,647 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,696 | ₩38,696 | ₩38,636 | ₩38,636 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,709 | ₩38,709 | ₩38,663 | ₩38,663 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,594 | ₩38,596 | ₩38,594 | ₩38,596 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,609 | ₩38,609 | ₩38,609 | ₩38,609 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,629 | ₩38,629 | ₩38,596 | ₩38,596 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,569 | ₩38,569 | ₩38,569 | ₩38,569 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,502 | ₩38,549 | ₩38,502 | ₩38,549 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,522 | ₩38,522 | ₩38,516 | ₩38,516 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,478 | ₩38,576 | ₩38,478 | ₩38,534 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,516 | ₩38,549 | ₩38,496 | ₩38,496 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,521 | ₩38,521 | ₩38,502 | ₩38,502 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,549 | ₩38,556 | ₩38,549 | ₩38,556 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,544 | ₩38,544 | ₩38,542 | ₩38,542 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,482 | ₩38,576 | ₩38,482 | ₩38,512 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,501 | ₩38,501 | ₩38,482 | ₩38,482 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,620 | ₩39,620 | ₩39,620 | ₩39,620 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,639 | ₩39,639 | ₩39,639 | ₩39,639 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,619 | ₩39,683 | ₩39,590 | ₩39,630 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,564 | ₩39,696 | ₩39,564 | ₩39,636 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,510 | ₩39,603 | ₩39,510 | ₩39,564 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,576 | ₩39,590 | ₩39,530 | ₩39,536 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,576 | ₩39,576 | ₩39,456 | ₩39,511 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,504 | ₩39,550 | ₩39,456 | ₩39,511 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,483 | ₩39,550 | ₩39,483 | ₩39,495 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,536 | ₩39,576 | ₩39,484 | ₩39,484 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,536 | ₩39,536 | ₩39,484 | ₩39,484 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,576 | ₩39,576 | ₩39,490 | ₩39,504 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,643 | ₩39,643 | ₩39,443 | ₩39,530 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,443 | ₩39,536 | ₩39,443 | ₩39,511 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,429 | ₩39,494 | ₩39,429 | ₩39,494 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,440 | ₩39,523 | ₩39,416 | ₩39,471 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,496 | ₩39,496 | ₩39,424 | ₩39,429 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,510 | ₩39,536 | ₩39,464 | ₩39,464 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,538 | ₩40,603 | ₩40,538 | ₩40,571 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,543 | ₩40,603 | ₩40,534 | ₩40,579 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,483 | ₩40,577 | ₩40,483 | ₩40,537 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,643 | ₩40,643 | ₩40,538 | ₩40,538 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,642 | ₩40,643 | ₩40,605 | ₩40,610 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,630 | ₩40,643 | ₩40,597 | ₩40,597 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,538 | ₩40,642 | ₩40,538 | ₩40,638 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,643 | ₩40,643 | ₩40,577 | ₩40,577 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,618 | ₩40,618 | ₩40,618 | ₩40,618 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,594 | ₩40,594 | ₩40,594 | ₩40,594 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 100 |
|---|