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 | ₩28,000 | ₩28,000 | ₩27,990 | ₩27,990 | -0.03% | 600 |
| 2026.10.08 | ₩27,956 | ₩27,974 | ₩27,956 | ₩27,974 | +0.07% | 500 |
| 2026.10.07 | ₩27,922 | ₩27,988 | ₩27,922 | ₩27,974 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,966 | ₩27,966 | ₩27,966 | ₩27,966 | 0.00% | 200 |
| 2026.10.05 | ₩27,954 | ₩27,954 | ₩27,954 | ₩27,954 | 0.00% | 400 |
| 2026.10.02 | ₩27,989 | ₩28,001 | ₩27,945 | ₩27,948 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,068 | ₩29,068 | ₩29,068 | ₩29,068 | 0.00% | 300 |
| 2026.09.30 | ₩29,035 | ₩29,035 | ₩29,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,035 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,023 | ₩29,023 | ₩29,023 | ₩29,023 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,015 | ₩29,015 | ₩29,008 | ₩29,008 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,027 | ₩29,027 | ₩29,027 | ₩29,027 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,908 | ₩29,035 | ₩28,908 | ₩29,035 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,081 | ₩29,081 | ₩28,975 | ₩29,021 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩29,001 | ₩29,001 | ₩29,001 | ₩29,001 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,048 | ₩29,048 | ₩28,975 | ₩28,975 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,040 | ₩29,040 | ₩29,040 | ₩29,040 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,079 | ₩29,085 | ₩29,079 | ₩29,085 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,148 | ₩29,148 | ₩29,028 | ₩29,073 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,189 | ₩30,189 | ₩30,189 | ₩30,189 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,242 | ₩30,242 | ₩30,215 | ₩30,215 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,162 | ₩30,221 | ₩30,162 | ₩30,221 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,255 | ₩30,255 | ₩30,207 | ₩30,207 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,173 | ₩30,173 | ₩30,173 | ₩30,173 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,202 | ₩30,202 | ₩30,139 | ₩30,139 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,169 | ₩30,169 | ₩30,166 | ₩30,166 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,095 | ₩30,134 | ₩30,095 | ₩30,134 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,149 | ₩30,154 | ₩30,149 | ₩30,154 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,189 | ₩30,189 | ₩30,151 | ₩30,151 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,209 | ₩31,219 | ₩31,209 | ₩31,219 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,229 | ₩31,229 | ₩31,223 | ₩31,223 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,243 | ₩31,295 | ₩31,194 | ₩31,194 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,164 | ₩31,164 | ₩31,164 | ₩31,164 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,189 | ₩31,190 | ₩31,189 | ₩31,190 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,188 | ₩31,188 | ₩31,188 | ₩31,188 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,162 | ₩31,208 | ₩31,162 | ₩31,208 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,116 | ₩31,180 | ₩31,116 | ₩31,152 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,177 | ₩31,177 | ₩31,177 | ₩31,177 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,161 | ₩31,161 | ₩31,161 | ₩31,161 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,176 | ₩31,176 | ₩31,169 | ₩31,169 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,069 | ₩31,182 | ₩31,069 | ₩31,182 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,240 | ₩32,262 | ₩32,240 | ₩32,262 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,270 | ₩32,270 | ₩32,266 | ₩32,266 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,336 | ₩32,336 | ₩32,279 | ₩32,279 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,310 | ₩32,310 | ₩32,203 | ₩32,247 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,336 | ₩32,336 | ₩32,259 | ₩32,259 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,214 | ₩32,214 | ₩32,190 | ₩32,211 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,270 | ₩32,270 | ₩32,223 | ₩32,223 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,230 | ₩32,230 | ₩32,223 | ₩32,223 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,376 | ₩33,376 | ₩33,344 | ₩33,344 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,390 | ₩33,390 | ₩33,344 | ₩33,344 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,364 | ₩33,364 | ₩33,350 | ₩33,350 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,324 | ₩33,349 | ₩33,324 | ₩33,349 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,264 | ₩33,324 | ₩33,264 | ₩33,266 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,270 | ₩33,280 | ₩33,270 | ₩33,280 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,258 | ₩33,296 | ₩33,258 | ₩33,296 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,348 | ₩33,350 | ₩33,290 | ₩33,290 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,270 | ₩33,377 | ₩33,270 | ₩33,321 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,270 | ₩33,301 | ₩33,270 | ₩33,301 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,332 | ₩33,332 | ₩33,290 | ₩33,309 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,244 | ₩33,282 | ₩33,182 | ₩33,282 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,884 | ₩34,884 | ₩33,230 | ₩33,230 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,469 | ₩34,469 | ₩34,400 | ₩34,400 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,404 | ₩34,443 | ₩34,377 | ₩34,377 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,461 | ₩34,461 | ₩34,379 | ₩34,408 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,443 | ₩34,443 | ₩34,401 | ₩34,401 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,352 | ₩34,357 | ₩34,352 | ₩34,357 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,431 | ₩34,431 | ₩34,337 | ₩34,367 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,371 | ₩34,371 | ₩34,351 | ₩34,351 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,404 | ₩34,404 | ₩34,339 | ₩34,339 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,364 | ₩34,364 | ₩34,324 | ₩34,324 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,423 | ₩35,427 | ₩35,423 | ₩35,427 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,383 | ₩35,383 | ₩35,383 | ₩35,383 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,525 | ₩35,525 | ₩35,383 | ₩35,383 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,371 | ₩35,431 | ₩35,357 | ₩35,357 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,363 | ₩35,363 | ₩35,363 | ₩35,363 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,445 | ₩35,445 | ₩35,382 | ₩35,382 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,415 | ₩35,415 | ₩35,415 | ₩35,415 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,485 | ₩35,485 | ₩35,410 | ₩35,410 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,421 | ₩35,423 | ₩35,421 | ₩35,423 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,478 | ₩35,478 | ₩35,470 | ₩35,470 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,365 | ₩35,405 | ₩35,365 | ₩35,405 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,405 | ₩35,458 | ₩35,405 | ₩35,458 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,378 | ₩35,466 | ₩35,378 | ₩35,466 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,645 | ₩36,645 | ₩36,583 | ₩36,583 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,685 | ₩36,685 | ₩36,565 | ₩36,621 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,685 | ₩36,685 | ₩36,588 | ₩36,588 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,513 | ₩36,564 | ₩36,513 | ₩36,564 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,619 | ₩36,619 | ₩36,555 | ₩36,555 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,572 | ₩36,619 | ₩36,565 | ₩36,565 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,572 | ₩36,572 | ₩36,565 | ₩36,565 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,473 | ₩36,533 | ₩36,473 | ₩36,533 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,512 | ₩36,512 | ₩36,507 | ₩36,507 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,512 | ₩36,512 | ₩36,507 | ₩36,507 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,520 | ₩36,537 | ₩36,489 | ₩36,489 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,512 | ₩36,565 | ₩36,445 | ₩36,511 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,446 | ₩36,515 | ₩36,445 | ₩36,515 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,372 | ₩36,512 | ₩36,372 | ₩36,436 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,526 | ₩37,526 | ₩37,499 | ₩37,519 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,559 | ₩37,559 | ₩37,547 | ₩37,547 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,606 | ₩37,659 | ₩37,543 | ₩37,543 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,472 | ₩37,579 | ₩37,472 | ₩37,543 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,460 | ₩37,504 | ₩37,460 | ₩37,504 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,578 | ₩37,578 | ₩37,516 | ₩37,516 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,515 | ₩37,515 | ₩37,459 | ₩37,502 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,500 | ₩37,500 | ₩37,500 | ₩37,500 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,459 | ₩37,566 | ₩37,459 | ₩37,503 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,500 | ₩37,500 | ₩37,366 | ₩37,419 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,499 | ₩37,546 | ₩37,499 | ₩37,546 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,606 | ₩37,606 | ₩37,559 | ₩37,559 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,619 | ₩37,619 | ₩37,559 | ₩37,564 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,619 | ₩37,619 | ₩37,564 | ₩37,564 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,713 | ₩40,687 | ₩38,650 | ₩38,650 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,700 | ₩38,700 | ₩38,640 | ₩38,640 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,658 | ₩38,658 | ₩38,658 | ₩38,658 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,713 | ₩38,713 | ₩38,666 | ₩38,666 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,598 | ₩38,600 | ₩38,598 | ₩38,600 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,640 | ₩38,640 | ₩38,640 | ₩38,640 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,633 | ₩38,633 | ₩38,600 | ₩38,600 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,600 | ₩38,600 | ₩38,600 | ₩38,600 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,573 | ₩38,573 | ₩38,573 | ₩38,573 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,506 | ₩38,553 | ₩38,506 | ₩38,553 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,526 | ₩38,526 | ₩38,520 | ₩38,520 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,482 | ₩38,580 | ₩38,482 | ₩38,538 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,520 | ₩38,553 | ₩38,500 | ₩38,500 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,525 | ₩38,525 | ₩38,506 | ₩38,506 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,553 | ₩38,560 | ₩38,553 | ₩38,560 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,548 | ₩38,548 | ₩38,546 | ₩38,546 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,486 | ₩38,580 | ₩38,486 | ₩38,516 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,505 | ₩38,505 | ₩38,486 | ₩38,486 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,620 | ₩39,620 | ₩39,620 | ₩39,620 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,623 | ₩39,687 | ₩39,593 | ₩39,633 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,568 | ₩39,700 | ₩39,568 | ₩39,640 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,513 | ₩39,607 | ₩39,513 | ₩39,568 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,580 | ₩39,593 | ₩39,533 | ₩39,540 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,580 | ₩39,580 | ₩39,460 | ₩39,515 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,508 | ₩39,553 | ₩39,460 | ₩39,515 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,487 | ₩39,553 | ₩39,487 | ₩39,499 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,540 | ₩39,580 | ₩39,488 | ₩39,488 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,540 | ₩39,540 | ₩39,488 | ₩39,488 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,580 | ₩39,580 | ₩39,493 | ₩39,508 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,647 | ₩39,647 | ₩39,447 | ₩39,533 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,447 | ₩39,540 | ₩39,447 | ₩39,515 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,433 | ₩39,497 | ₩39,433 | ₩39,497 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,444 | ₩39,527 | ₩39,420 | ₩39,475 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,500 | ₩39,500 | ₩39,428 | ₩39,433 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,513 | ₩39,540 | ₩39,468 | ₩39,468 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,542 | ₩40,607 | ₩40,542 | ₩40,575 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,547 | ₩40,607 | ₩40,538 | ₩40,583 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,487 | ₩40,581 | ₩40,487 | ₩40,541 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,647 | ₩40,647 | ₩40,542 | ₩40,542 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,646 | ₩40,647 | ₩40,609 | ₩40,614 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,634 | ₩40,647 | ₩40,601 | ₩40,601 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,542 | ₩40,646 | ₩40,542 | ₩40,642 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,647 | ₩40,647 | ₩40,581 | ₩40,581 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,581 | ₩40,581 | ₩40,581 | ₩40,581 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,598 | ₩40,598 | ₩40,598 | ₩40,598 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,594 | ₩40,594 | ₩40,594 | ₩40,594 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,541 | ₩40,541 | ₩40,541 | ₩40,541 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 100 |
|---|