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 | ₩28,014 | ₩28,014 | ₩28,005 | ₩28,005 | -0.03% | 600 |
| 2026.10.08 | ₩27,970 | ₩27,989 | ₩27,970 | ₩27,989 | +0.07% | 500 |
| 2026.10.07 | ₩27,937 | ₩28,002 | ₩27,937 | ₩27,989 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 200 |
| 2026.10.05 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 400 |
| 2026.10.02 | ₩28,004 | ₩28,016 | ₩27,960 | ₩27,962 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 300 |
| 2026.09.30 | ₩29,050 | ₩29,050 | ₩29,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,050 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,030 | ₩29,030 | ₩29,023 | ₩29,023 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,042 | ₩29,042 | ₩29,042 | ₩29,042 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,023 | ₩29,023 | ₩29,023 | ₩29,023 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,923 | ₩29,050 | ₩28,923 | ₩29,050 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,097 | ₩29,097 | ₩28,990 | ₩29,037 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,064 | ₩29,064 | ₩28,990 | ₩28,990 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,113 | ₩29,113 | ₩29,113 | ₩29,113 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,094 | ₩29,101 | ₩29,094 | ₩29,101 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,164 | ₩29,164 | ₩29,044 | ₩29,089 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,205 | ₩30,205 | ₩30,205 | ₩30,205 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,258 | ₩30,258 | ₩30,231 | ₩30,231 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,178 | ₩30,237 | ₩30,178 | ₩30,237 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,222 | ₩30,222 | ₩30,222 | ₩30,222 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,271 | ₩30,271 | ₩30,223 | ₩30,223 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,189 | ₩30,189 | ₩30,189 | ₩30,189 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,218 | ₩30,218 | ₩30,155 | ₩30,155 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,185 | ₩30,185 | ₩30,182 | ₩30,182 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,111 | ₩30,150 | ₩30,111 | ₩30,150 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,165 | ₩30,170 | ₩30,165 | ₩30,170 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,205 | ₩30,205 | ₩30,167 | ₩30,167 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,226 | ₩31,235 | ₩31,226 | ₩31,235 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,246 | ₩31,246 | ₩31,239 | ₩31,239 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,259 | ₩31,311 | ₩31,211 | ₩31,211 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,206 | ₩31,207 | ₩31,206 | ₩31,207 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,204 | ₩31,204 | ₩31,204 | ₩31,204 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,179 | ₩31,224 | ₩31,179 | ₩31,224 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,132 | ₩31,196 | ₩31,132 | ₩31,168 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,192 | ₩31,192 | ₩31,186 | ₩31,186 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,086 | ₩31,199 | ₩31,086 | ₩31,199 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,258 | ₩32,279 | ₩32,258 | ₩32,279 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,287 | ₩32,287 | ₩32,283 | ₩32,283 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,354 | ₩32,354 | ₩32,296 | ₩32,296 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,327 | ₩32,327 | ₩32,220 | ₩32,264 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,354 | ₩32,354 | ₩32,276 | ₩32,276 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,251 | ₩32,251 | ₩32,251 | ₩32,251 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,231 | ₩32,231 | ₩32,207 | ₩32,228 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,287 | ₩32,287 | ₩32,240 | ₩32,240 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,247 | ₩32,247 | ₩32,240 | ₩32,240 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,393 | ₩33,393 | ₩33,361 | ₩33,361 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,408 | ₩33,408 | ₩33,361 | ₩33,361 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,381 | ₩33,381 | ₩33,368 | ₩33,368 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,341 | ₩33,367 | ₩33,341 | ₩33,367 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,281 | ₩33,341 | ₩33,281 | ₩33,284 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,288 | ₩33,297 | ₩33,288 | ₩33,297 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,276 | ₩33,313 | ₩33,276 | ₩33,313 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,365 | ₩33,368 | ₩33,308 | ₩33,308 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,288 | ₩33,395 | ₩33,288 | ₩33,339 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,288 | ₩33,319 | ₩33,288 | ₩33,319 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,349 | ₩33,349 | ₩33,308 | ₩33,327 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,261 | ₩33,300 | ₩33,200 | ₩33,300 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,903 | ₩34,903 | ₩33,248 | ₩33,248 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,488 | ₩34,488 | ₩34,418 | ₩34,418 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,422 | ₩34,461 | ₩34,396 | ₩34,396 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,480 | ₩34,480 | ₩34,397 | ₩34,426 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,461 | ₩34,461 | ₩34,420 | ₩34,420 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,370 | ₩34,376 | ₩34,370 | ₩34,376 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,449 | ₩34,449 | ₩34,356 | ₩34,385 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,389 | ₩34,389 | ₩34,369 | ₩34,369 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,422 | ₩34,422 | ₩34,357 | ₩34,357 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,382 | ₩34,382 | ₩34,342 | ₩34,342 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,462 | ₩35,462 | ₩35,462 | ₩35,462 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,442 | ₩35,446 | ₩35,442 | ₩35,446 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,354 | ₩35,354 | ₩35,354 | ₩35,354 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,544 | ₩35,544 | ₩35,402 | ₩35,402 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,390 | ₩35,450 | ₩35,375 | ₩35,375 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,464 | ₩35,464 | ₩35,401 | ₩35,401 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,446 | ₩35,446 | ₩35,446 | ₩35,446 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,418 | ₩35,418 | ₩35,418 | ₩35,418 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,504 | ₩35,504 | ₩35,429 | ₩35,429 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,439 | ₩35,442 | ₩35,439 | ₩35,442 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,469 | ₩35,469 | ₩35,469 | ₩35,469 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,497 | ₩35,497 | ₩35,489 | ₩35,489 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,383 | ₩35,423 | ₩35,383 | ₩35,423 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,423 | ₩35,477 | ₩35,423 | ₩35,477 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,397 | ₩35,485 | ₩35,397 | ₩35,485 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,665 | ₩36,665 | ₩36,602 | ₩36,602 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,705 | ₩36,705 | ₩36,585 | ₩36,641 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,705 | ₩36,705 | ₩36,607 | ₩36,607 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,533 | ₩36,583 | ₩36,533 | ₩36,583 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,638 | ₩36,638 | ₩36,574 | ₩36,574 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,574 | ₩36,574 | ₩36,574 | ₩36,574 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,591 | ₩36,638 | ₩36,585 | ₩36,585 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,591 | ₩36,591 | ₩36,585 | ₩36,585 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,493 | ₩36,553 | ₩36,493 | ₩36,553 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,531 | ₩36,531 | ₩36,526 | ₩36,526 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,531 | ₩36,531 | ₩36,526 | ₩36,526 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,539 | ₩36,557 | ₩36,509 | ₩36,509 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,531 | ₩36,585 | ₩36,465 | ₩36,530 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,466 | ₩36,534 | ₩36,465 | ₩36,534 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,391 | ₩36,531 | ₩36,391 | ₩36,455 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,546 | ₩37,546 | ₩37,519 | ₩37,539 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,579 | ₩37,579 | ₩37,567 | ₩37,567 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,626 | ₩37,679 | ₩37,563 | ₩37,563 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,548 | ₩37,548 | ₩37,548 | ₩37,548 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,492 | ₩37,599 | ₩37,492 | ₩37,563 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,480 | ₩37,524 | ₩37,480 | ₩37,524 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,598 | ₩37,598 | ₩37,536 | ₩37,536 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,535 | ₩37,535 | ₩37,479 | ₩37,522 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,520 | ₩37,520 | ₩37,520 | ₩37,520 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,479 | ₩37,586 | ₩37,479 | ₩37,523 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,520 | ₩37,520 | ₩37,386 | ₩37,439 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,519 | ₩37,566 | ₩37,519 | ₩37,566 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,626 | ₩37,626 | ₩37,579 | ₩37,579 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,639 | ₩37,639 | ₩37,579 | ₩37,584 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,639 | ₩37,639 | ₩37,584 | ₩37,584 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,734 | ₩40,709 | ₩38,671 | ₩38,671 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,720 | ₩38,720 | ₩38,660 | ₩38,660 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,734 | ₩38,734 | ₩38,687 | ₩38,687 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,628 | ₩38,628 | ₩38,628 | ₩38,628 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,619 | ₩38,620 | ₩38,619 | ₩38,620 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,653 | ₩38,653 | ₩38,620 | ₩38,620 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,527 | ₩38,573 | ₩38,527 | ₩38,573 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,547 | ₩38,547 | ₩38,540 | ₩38,540 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,503 | ₩38,600 | ₩38,503 | ₩38,559 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,540 | ₩38,573 | ₩38,520 | ₩38,520 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,545 | ₩38,545 | ₩38,527 | ₩38,527 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,573 | ₩38,580 | ₩38,573 | ₩38,580 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,568 | ₩38,568 | ₩38,567 | ₩38,567 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,507 | ₩38,600 | ₩38,507 | ₩38,536 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,525 | ₩38,525 | ₩38,507 | ₩38,507 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,645 | ₩39,645 | ₩39,645 | ₩39,645 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,641 | ₩39,641 | ₩39,641 | ₩39,641 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,644 | ₩39,708 | ₩39,614 | ₩39,655 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,589 | ₩39,721 | ₩39,589 | ₩39,661 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,534 | ₩39,628 | ₩39,534 | ₩39,589 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,601 | ₩39,614 | ₩39,554 | ₩39,561 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,601 | ₩39,601 | ₩39,481 | ₩39,536 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,529 | ₩39,574 | ₩39,481 | ₩39,536 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,508 | ₩39,574 | ₩39,508 | ₩39,520 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,561 | ₩39,601 | ₩39,509 | ₩39,509 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,561 | ₩39,561 | ₩39,509 | ₩39,509 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,601 | ₩39,601 | ₩39,514 | ₩39,529 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,668 | ₩39,668 | ₩39,468 | ₩39,554 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,468 | ₩39,561 | ₩39,468 | ₩39,536 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,454 | ₩39,518 | ₩39,454 | ₩39,518 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,465 | ₩39,548 | ₩39,441 | ₩39,496 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,521 | ₩39,521 | ₩39,449 | ₩39,454 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,534 | ₩39,561 | ₩39,489 | ₩39,489 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,563 | ₩40,629 | ₩40,563 | ₩40,597 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,569 | ₩40,629 | ₩40,559 | ₩40,605 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,509 | ₩40,602 | ₩40,509 | ₩40,562 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,669 | ₩40,669 | ₩40,563 | ₩40,563 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,668 | ₩40,669 | ₩40,630 | ₩40,636 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,656 | ₩40,669 | ₩40,622 | ₩40,622 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,563 | ₩40,668 | ₩40,563 | ₩40,664 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,669 | ₩40,669 | ₩40,602 | ₩40,602 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|