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 | ₩28,018 | ₩28,018 | ₩28,008 | ₩28,008 | -0.03% | 600 |
| 2026.10.08 | ₩27,974 | ₩27,992 | ₩27,974 | ₩27,992 | +0.07% | 500 |
| 2026.10.07 | ₩27,940 | ₩28,006 | ₩27,940 | ₩27,992 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,984 | ₩27,984 | ₩27,984 | ₩27,984 | 0.00% | 200 |
| 2026.10.05 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 400 |
| 2026.10.02 | ₩28,007 | ₩28,019 | ₩27,963 | ₩27,966 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 300 |
| 2026.09.30 | ₩29,053 | ₩29,053 | ₩29,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,053 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,033 | ₩29,033 | ₩29,027 | ₩29,027 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,027 | ₩29,027 | ₩29,027 | ₩29,027 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,927 | ₩29,053 | ₩28,927 | ₩29,053 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,100 | ₩29,100 | ₩28,993 | ₩29,040 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,067 | ₩29,067 | ₩28,993 | ₩28,993 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,059 | ₩29,059 | ₩29,059 | ₩29,059 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,064 | ₩29,064 | ₩29,064 | ₩29,064 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,106 | ₩29,106 | ₩29,106 | ₩29,106 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,116 | ₩29,116 | ₩29,116 | ₩29,116 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,104 | ₩29,104 | ₩29,104 | ₩29,104 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,097 | ₩29,104 | ₩29,097 | ₩29,104 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,167 | ₩29,167 | ₩29,047 | ₩29,092 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,262 | ₩30,262 | ₩30,235 | ₩30,235 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,187 | ₩30,187 | ₩30,187 | ₩30,187 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,181 | ₩30,240 | ₩30,181 | ₩30,240 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,223 | ₩30,223 | ₩30,223 | ₩30,223 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,275 | ₩30,275 | ₩30,227 | ₩30,227 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,179 | ₩30,179 | ₩30,179 | ₩30,179 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,221 | ₩30,221 | ₩30,159 | ₩30,159 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,188 | ₩30,188 | ₩30,185 | ₩30,185 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,115 | ₩30,153 | ₩30,115 | ₩30,153 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,168 | ₩30,173 | ₩30,168 | ₩30,173 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,208 | ₩30,208 | ₩30,171 | ₩30,171 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,229 | ₩31,239 | ₩31,229 | ₩31,239 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,249 | ₩31,249 | ₩31,243 | ₩31,243 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,263 | ₩31,315 | ₩31,215 | ₩31,215 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,209 | ₩31,211 | ₩31,209 | ₩31,211 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,183 | ₩31,228 | ₩31,183 | ₩31,228 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,205 | ₩31,205 | ₩31,205 | ₩31,205 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,136 | ₩31,200 | ₩31,136 | ₩31,172 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,196 | ₩31,196 | ₩31,189 | ₩31,189 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,089 | ₩31,203 | ₩31,089 | ₩31,203 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,261 | ₩32,282 | ₩32,261 | ₩32,282 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,291 | ₩32,291 | ₩32,287 | ₩32,287 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,357 | ₩32,357 | ₩32,300 | ₩32,300 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,289 | ₩32,289 | ₩32,289 | ₩32,289 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,331 | ₩32,331 | ₩32,224 | ₩32,268 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,357 | ₩32,357 | ₩32,280 | ₩32,280 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,234 | ₩32,234 | ₩32,210 | ₩32,232 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,291 | ₩32,291 | ₩32,244 | ₩32,244 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,250 | ₩32,250 | ₩32,244 | ₩32,244 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,397 | ₩33,397 | ₩33,365 | ₩33,365 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,412 | ₩33,412 | ₩33,365 | ₩33,365 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,385 | ₩33,385 | ₩33,372 | ₩33,372 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,345 | ₩33,370 | ₩33,345 | ₩33,370 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,285 | ₩33,345 | ₩33,285 | ₩33,288 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,292 | ₩33,301 | ₩33,292 | ₩33,301 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,280 | ₩33,317 | ₩33,280 | ₩33,317 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,369 | ₩33,372 | ₩33,312 | ₩33,312 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,292 | ₩33,398 | ₩33,292 | ₩33,342 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,292 | ₩33,322 | ₩33,292 | ₩33,322 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,353 | ₩33,353 | ₩33,312 | ₩33,330 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,265 | ₩33,304 | ₩33,204 | ₩33,304 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,907 | ₩34,907 | ₩33,252 | ₩33,252 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,492 | ₩34,492 | ₩34,422 | ₩34,422 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,406 | ₩34,406 | ₩34,406 | ₩34,406 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,426 | ₩34,465 | ₩34,400 | ₩34,400 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,484 | ₩34,484 | ₩34,401 | ₩34,430 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,438 | ₩34,438 | ₩34,438 | ₩34,438 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,465 | ₩34,465 | ₩34,424 | ₩34,424 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,374 | ₩34,380 | ₩34,374 | ₩34,380 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,453 | ₩34,453 | ₩34,360 | ₩34,389 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,393 | ₩34,393 | ₩34,373 | ₩34,373 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,426 | ₩34,426 | ₩34,361 | ₩34,361 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,386 | ₩34,386 | ₩34,346 | ₩34,346 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,446 | ₩35,450 | ₩35,446 | ₩35,450 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,548 | ₩35,548 | ₩35,406 | ₩35,406 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,394 | ₩35,454 | ₩35,379 | ₩35,379 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,467 | ₩35,467 | ₩35,405 | ₩35,405 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,508 | ₩35,508 | ₩35,433 | ₩35,433 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,443 | ₩35,446 | ₩35,443 | ₩35,446 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,501 | ₩35,501 | ₩35,493 | ₩35,493 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,387 | ₩35,427 | ₩35,387 | ₩35,427 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,427 | ₩35,481 | ₩35,427 | ₩35,481 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,401 | ₩35,489 | ₩35,401 | ₩35,489 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,669 | ₩36,669 | ₩36,606 | ₩36,606 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,709 | ₩36,709 | ₩36,589 | ₩36,645 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,709 | ₩36,709 | ₩36,611 | ₩36,611 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,599 | ₩36,599 | ₩36,599 | ₩36,599 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,537 | ₩36,587 | ₩36,537 | ₩36,587 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,642 | ₩36,642 | ₩36,578 | ₩36,578 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,595 | ₩36,642 | ₩36,589 | ₩36,589 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,595 | ₩36,595 | ₩36,589 | ₩36,589 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,497 | ₩36,557 | ₩36,497 | ₩36,557 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,535 | ₩36,535 | ₩36,530 | ₩36,530 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,535 | ₩36,535 | ₩36,530 | ₩36,530 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,543 | ₩36,561 | ₩36,513 | ₩36,513 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,535 | ₩36,589 | ₩36,469 | ₩36,534 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,470 | ₩36,538 | ₩36,469 | ₩36,538 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,395 | ₩36,535 | ₩36,395 | ₩36,459 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,550 | ₩37,550 | ₩37,523 | ₩37,543 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,587 | ₩37,587 | ₩37,587 | ₩37,587 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,583 | ₩37,583 | ₩37,571 | ₩37,571 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,630 | ₩37,683 | ₩37,567 | ₩37,567 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,553 | ₩37,553 | ₩37,553 | ₩37,553 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,496 | ₩37,603 | ₩37,496 | ₩37,567 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,484 | ₩37,529 | ₩37,484 | ₩37,529 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,602 | ₩37,602 | ₩37,541 | ₩37,541 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,539 | ₩37,539 | ₩37,483 | ₩37,526 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,543 | ₩37,543 | ₩37,543 | ₩37,543 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,483 | ₩37,590 | ₩37,483 | ₩37,527 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,525 | ₩37,525 | ₩37,390 | ₩37,443 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,523 | ₩37,570 | ₩37,523 | ₩37,570 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,630 | ₩37,630 | ₩37,583 | ₩37,583 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,595 | ₩37,595 | ₩37,595 | ₩37,595 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,643 | ₩37,643 | ₩37,583 | ₩37,589 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,643 | ₩37,643 | ₩37,589 | ₩37,589 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,738 | ₩40,714 | ₩38,675 | ₩38,675 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,725 | ₩38,725 | ₩38,665 | ₩38,665 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,683 | ₩38,683 | ₩38,683 | ₩38,683 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,738 | ₩38,738 | ₩38,691 | ₩38,691 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,623 | ₩38,624 | ₩38,623 | ₩38,624 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,638 | ₩38,638 | ₩38,638 | ₩38,638 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,658 | ₩38,658 | ₩38,624 | ₩38,624 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,531 | ₩38,578 | ₩38,531 | ₩38,578 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,551 | ₩38,551 | ₩38,544 | ₩38,544 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,507 | ₩38,604 | ₩38,507 | ₩38,563 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,544 | ₩38,578 | ₩38,524 | ₩38,524 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,550 | ₩38,550 | ₩38,531 | ₩38,531 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,578 | ₩38,584 | ₩38,578 | ₩38,584 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,572 | ₩38,572 | ₩38,571 | ₩38,571 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,511 | ₩38,604 | ₩38,511 | ₩38,540 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,530 | ₩38,530 | ₩38,511 | ₩38,511 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,668 | ₩39,668 | ₩39,668 | ₩39,668 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,646 | ₩39,646 | ₩39,646 | ₩39,646 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,648 | ₩39,712 | ₩39,619 | ₩39,659 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,594 | ₩39,726 | ₩39,594 | ₩39,666 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,539 | ₩39,632 | ₩39,539 | ₩39,594 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,606 | ₩39,619 | ₩39,559 | ₩39,566 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,606 | ₩39,606 | ₩39,485 | ₩39,540 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,534 | ₩39,579 | ₩39,485 | ₩39,540 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,512 | ₩39,579 | ₩39,512 | ₩39,524 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,566 | ₩39,606 | ₩39,513 | ₩39,513 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,566 | ₩39,566 | ₩39,513 | ₩39,513 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,606 | ₩39,606 | ₩39,519 | ₩39,534 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,672 | ₩39,672 | ₩39,472 | ₩39,559 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,472 | ₩39,566 | ₩39,472 | ₩39,540 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,459 | ₩39,523 | ₩39,459 | ₩39,523 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,469 | ₩39,552 | ₩39,445 | ₩39,500 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,526 | ₩39,526 | ₩39,453 | ₩39,459 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,539 | ₩39,566 | ₩39,493 | ₩39,493 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,568 | ₩40,633 | ₩40,568 | ₩40,601 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,573 | ₩40,633 | ₩40,564 | ₩40,609 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,513 | ₩40,607 | ₩40,513 | ₩40,567 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,673 | ₩40,673 | ₩40,568 | ₩40,568 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,672 | ₩40,673 | ₩40,635 | ₩40,640 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,660 | ₩40,673 | ₩40,627 | ₩40,627 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,568 | ₩40,672 | ₩40,568 | ₩40,668 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,673 | ₩40,673 | ₩40,607 | ₩40,607 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,653 | ₩40,653 | ₩40,653 | ₩40,653 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|