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 | ₩27,995 | ₩27,995 | ₩27,985 | ₩27,985 | -0.03% | 600 |
| 2026.10.08 | ₩27,951 | ₩27,969 | ₩27,951 | ₩27,969 | +0.07% | 500 |
| 2026.10.07 | ₩27,917 | ₩27,983 | ₩27,917 | ₩27,969 | +0.19% | 3.5천 |
| 2026.10.06 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 200 |
| 2026.10.05 | ₩27,949 | ₩27,949 | ₩27,949 | ₩27,949 | 0.00% | 400 |
| 2026.10.02 | ₩27,984 | ₩27,996 | ₩27,940 | ₩27,943 | -0.15% | 1.6천 |
| 2026.10.01 | ₩29,063 | ₩29,063 | ₩29,063 | ₩29,063 | 0.00% | 300 |
| 2026.09.30 | ₩29,030 | ₩29,030 | ₩29,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,030 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,010 | ₩29,010 | ₩29,003 | ₩29,003 | -0.02% | 400 |
|---|
| 2026.09.25 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,002 | ₩29,002 | ₩29,002 | ₩29,002 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,003 | ₩29,003 | ₩29,003 | ₩29,003 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,903 | ₩29,030 | ₩28,903 | ₩29,030 | +0.44% | 200 |
|---|
| 2026.09.18 | ₩29,076 | ₩29,076 | ₩28,970 | ₩29,016 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩28,996 | ₩28,996 | ₩28,996 | ₩28,996 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩29,043 | ₩29,043 | ₩28,970 | ₩28,970 | -0.25% | 1.1천 |
|---|
| 2026.09.15 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩29,035 | ₩29,035 | ₩29,035 | ₩29,035 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,040 | ₩29,040 | ₩29,040 | ₩29,040 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,082 | ₩29,082 | ₩29,082 | ₩29,082 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,074 | ₩29,080 | ₩29,074 | ₩29,080 | +0.02% | 900 |
|---|
| 2026.09.02 | ₩29,143 | ₩29,143 | ₩29,023 | ₩29,068 | -0.26% | 400 |
|---|
| 2026.09.01 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,237 | ₩30,237 | ₩30,210 | ₩30,210 | -0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,207 | ₩30,207 | ₩30,207 | ₩30,207 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,207 | ₩30,207 | ₩30,207 | ₩30,207 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,157 | ₩30,215 | ₩30,157 | ₩30,215 | +0.19% | 200 |
|---|
| 2026.08.24 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,250 | ₩30,250 | ₩30,202 | ₩30,202 | -0.16% | 2천 |
|---|
| 2026.08.18 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,187 | ₩30,187 | ₩30,187 | ₩30,187 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,197 | ₩30,197 | ₩30,134 | ₩30,134 | -0.21% | 500 |
|---|
| 2026.08.07 | ₩30,163 | ₩30,163 | ₩30,161 | ₩30,161 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩30,090 | ₩30,129 | ₩30,090 | ₩30,129 | +0.13% | 200 |
|---|
| 2026.08.05 | ₩30,143 | ₩30,149 | ₩30,143 | ₩30,149 | +0.02% | 1.4천 |
|---|
| 2026.08.04 | ₩30,183 | ₩30,183 | ₩30,146 | ₩30,146 | -0.12% | 500 |
|---|
| 2026.08.03 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩31,204 | ₩31,213 | ₩31,204 | ₩31,213 | +0.03% | 300 |
|---|
| 2026.07.30 | ₩31,224 | ₩31,224 | ₩31,217 | ₩31,217 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩31,210 | ₩31,210 | ₩31,210 | ₩31,210 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,237 | ₩31,289 | ₩31,189 | ₩31,189 | -0.15% | 400 |
|---|
| 2026.07.24 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,158 | ₩31,158 | ₩31,158 | ₩31,158 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩31,184 | ₩31,185 | ₩31,184 | ₩31,185 | +0.00% | 200 |
|---|
| 2026.07.21 | ₩31,182 | ₩31,182 | ₩31,182 | ₩31,182 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,157 | ₩31,202 | ₩31,157 | ₩31,202 | +0.15% | 400 |
|---|
| 2026.07.17 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,110 | ₩31,174 | ₩31,110 | ₩31,146 | +0.12% | 2.8천 |
|---|
| 2026.07.10 | ₩31,172 | ₩31,172 | ₩31,172 | ₩31,172 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,156 | ₩31,156 | ₩31,156 | ₩31,156 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,170 | ₩31,170 | ₩31,164 | ₩31,164 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩31,064 | ₩31,177 | ₩31,064 | ₩31,177 | +0.36% | 800 |
|---|
| 2026.07.01 | ₩32,235 | ₩32,256 | ₩32,235 | ₩32,256 | +0.07% | 400 |
|---|
| 2026.06.30 | ₩32,264 | ₩32,264 | ₩32,260 | ₩32,260 | -0.01% | 2.1천 |
|---|
| 2026.06.29 | ₩32,331 | ₩32,331 | ₩32,273 | ₩32,273 | -0.18% | 400 |
|---|
| 2026.06.26 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,304 | ₩32,304 | ₩32,197 | ₩32,241 | -0.19% | 1.5만 |
|---|
| 2026.06.23 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩32,331 | ₩32,331 | ₩32,253 | ₩32,253 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,200 | ₩32,200 | ₩32,200 | ₩32,200 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,208 | ₩32,208 | ₩32,184 | ₩32,205 | -0.01% | 1천 |
|---|
| 2026.06.09 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩32,264 | ₩32,264 | ₩32,217 | ₩32,217 | -0.14% | 1.6천 |
|---|
| 2026.06.02 | ₩32,224 | ₩32,224 | ₩32,217 | ₩32,217 | -0.02% | 400 |
|---|
| 2026.06.01 | ₩33,370 | ₩33,370 | ₩33,338 | ₩33,338 | -0.10% | 400 |
|---|
| 2026.05.29 | ₩33,385 | ₩33,385 | ₩33,338 | ₩33,338 | -0.14% | 1.1천 |
|---|
| 2026.05.28 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,358 | ₩33,358 | ₩33,345 | ₩33,345 | -0.04% | 100 |
|---|
| 2026.05.21 | ₩33,318 | ₩33,343 | ₩33,318 | ₩33,343 | +0.08% | 700 |
|---|
| 2026.05.20 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,258 | ₩33,318 | ₩33,258 | ₩33,260 | +0.01% | 1.1천 |
|---|
| 2026.05.18 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,264 | ₩33,274 | ₩33,264 | ₩33,274 | +0.03% | 500 |
|---|
| 2026.05.13 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,252 | ₩33,290 | ₩33,252 | ₩33,290 | +0.11% | 1.5천 |
|---|
| 2026.05.11 | ₩33,342 | ₩33,345 | ₩33,284 | ₩33,284 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,315 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩33,264 | ₩33,295 | ₩33,264 | ₩33,295 | +0.09% | 100 |
|---|
| 2026.05.06 | ₩33,326 | ₩33,326 | ₩33,284 | ₩33,303 | -0.07% | 6.8천 |
|---|
| 2026.05.05 | ₩33,238 | ₩33,276 | ₩33,176 | ₩33,276 | +0.12% | 2천 |
|---|
| 2026.05.04 | ₩34,878 | ₩34,878 | ₩33,224 | ₩33,224 | -4.74% | 600 |
|---|
| 2026.05.01 | ₩34,464 | ₩34,464 | ₩34,394 | ₩34,394 | -0.20% | 200 |
|---|
| 2026.04.30 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,398 | ₩34,437 | ₩34,372 | ₩34,372 | -0.08% | 1.4천 |
|---|
| 2026.04.28 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,456 | ₩34,456 | ₩34,373 | ₩34,402 | -0.15% | 8.5천 |
|---|
| 2026.04.24 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,437 | ₩34,437 | ₩34,396 | ₩34,396 | -0.12% | 300 |
|---|
| 2026.04.21 | ₩34,346 | ₩34,352 | ₩34,346 | ₩34,352 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,377 | ₩34,377 | ₩34,377 | ₩34,377 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,425 | ₩34,425 | ₩34,331 | ₩34,361 | -0.19% | 500 |
|---|
| 2026.04.10 | ₩34,365 | ₩34,365 | ₩34,345 | ₩34,345 | -0.06% | 400 |
|---|
| 2026.04.09 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩34,398 | ₩34,398 | ₩34,333 | ₩34,333 | -0.19% | 300 |
|---|
| 2026.04.06 | ₩34,358 | ₩34,358 | ₩34,318 | ₩34,318 | -0.12% | 700 |
|---|
| 2026.04.02 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,428 | ₩35,428 | ₩35,428 | ₩35,428 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩35,417 | ₩35,421 | ₩35,417 | ₩35,421 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩35,519 | ₩35,519 | ₩35,377 | ₩35,377 | -0.40% | 800 |
|---|
| 2026.03.24 | ₩35,365 | ₩35,425 | ₩35,351 | ₩35,351 | -0.04% | 500 |
|---|
| 2026.03.23 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,357 | ₩35,357 | ₩35,357 | ₩35,357 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩35,439 | ₩35,439 | ₩35,376 | ₩35,376 | -0.18% | 100 |
|---|
| 2026.03.18 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,479 | ₩35,479 | ₩35,404 | ₩35,404 | -0.21% | 7.8천 |
|---|
| 2026.03.11 | ₩35,415 | ₩35,417 | ₩35,415 | ₩35,417 | +0.01% | 100 |
|---|
| 2026.03.10 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,472 | ₩35,472 | ₩35,464 | ₩35,464 | -0.02% | 800 |
|---|
| 2026.03.06 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,359 | ₩35,399 | ₩35,359 | ₩35,399 | +0.11% | 1.1천 |
|---|
| 2026.03.04 | ₩35,399 | ₩35,452 | ₩35,399 | ₩35,452 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩35,372 | ₩35,460 | ₩35,372 | ₩35,460 | +0.25% | 500 |
|---|
| 2026.03.02 | ₩36,639 | ₩36,639 | ₩36,576 | ₩36,576 | -0.17% | 500 |
|---|
| 2026.02.27 | ₩36,679 | ₩36,679 | ₩36,559 | ₩36,615 | -0.17% | 1.5천 |
|---|
| 2026.02.26 | ₩36,679 | ₩36,679 | ₩36,582 | ₩36,582 | -0.27% | 2.2천 |
|---|
| 2026.02.25 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩36,507 | ₩36,558 | ₩36,507 | ₩36,558 | +0.14% | 400 |
|---|
| 2026.02.19 | ₩36,612 | ₩36,612 | ₩36,548 | ₩36,548 | -0.17% | 700 |
|---|
| 2026.02.18 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩36,566 | ₩36,612 | ₩36,559 | ₩36,559 | -0.02% | 1.7천 |
|---|
| 2026.02.13 | ₩36,566 | ₩36,566 | ₩36,559 | ₩36,559 | -0.02% | 900 |
|---|
| 2026.02.12 | ₩36,467 | ₩36,527 | ₩36,467 | ₩36,527 | +0.16% | 300 |
|---|
| 2026.02.11 | ₩36,506 | ₩36,506 | ₩36,500 | ₩36,500 | -0.01% | 100 |
|---|
| 2026.02.10 | ₩36,506 | ₩36,506 | ₩36,500 | ₩36,500 | -0.01% | 400 |
|---|
| 2026.02.09 | ₩36,514 | ₩36,531 | ₩36,483 | ₩36,483 | -0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩36,506 | ₩36,559 | ₩36,439 | ₩36,504 | -0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩36,440 | ₩36,508 | ₩36,439 | ₩36,508 | +0.19% | 3.8천 |
|---|
| 2026.02.04 | ₩36,366 | ₩36,506 | ₩36,366 | ₩36,430 | +0.18% | 600 |
|---|
| 2026.02.03 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩37,519 | ₩37,519 | ₩37,493 | ₩37,513 | -0.02% | 2.8천 |
|---|
| 2026.01.30 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩37,553 | ₩37,553 | ₩37,541 | ₩37,541 | -0.03% | 100 |
|---|
| 2026.01.28 | ₩37,599 | ₩37,653 | ₩37,537 | ₩37,537 | -0.17% | 500 |
|---|
| 2026.01.27 | ₩37,527 | ₩37,527 | ₩37,527 | ₩37,527 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩37,466 | ₩37,573 | ₩37,466 | ₩37,537 | +0.19% | 9.4천 |
|---|
| 2026.01.22 | ₩37,454 | ₩37,498 | ₩37,454 | ₩37,498 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩37,571 | ₩37,571 | ₩37,510 | ₩37,510 | -0.16% | 300 |
|---|
| 2026.01.20 | ₩37,509 | ₩37,509 | ₩37,453 | ₩37,495 | -0.04% | 400 |
|---|
| 2026.01.16 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,453 | ₩37,559 | ₩37,453 | ₩37,497 | +0.12% | 3.8천 |
|---|
| 2026.01.12 | ₩37,494 | ₩37,494 | ₩37,359 | ₩37,413 | -0.22% | 1.4만 |
|---|
| 2026.01.09 | ₩37,493 | ₩37,539 | ₩37,493 | ₩37,539 | +0.12% | 1천 |
|---|
| 2026.01.08 | ₩37,599 | ₩37,599 | ₩37,553 | ₩37,553 | -0.12% | 300 |
|---|
| 2026.01.07 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩37,613 | ₩37,613 | ₩37,553 | ₩37,558 | -0.15% | 900 |
|---|
| 2026.01.05 | ₩37,613 | ₩37,613 | ₩37,558 | ₩37,558 | -0.15% | 400 |
|---|
| 2026.01.02 | ₩38,706 | ₩40,680 | ₩38,644 | ₩38,644 | -0.16% | 2만 |
|---|
| 2025.12.31 | ₩38,693 | ₩38,693 | ₩38,633 | ₩38,633 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩38,652 | ₩38,652 | ₩38,652 | ₩38,652 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩38,706 | ₩38,706 | ₩38,660 | ₩38,660 | -0.12% | 6.3천 |
|---|
| 2025.12.26 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,592 | ₩38,593 | ₩38,592 | ₩38,593 | +0.00% | 500 |
|---|
| 2025.12.19 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,626 | ₩38,626 | ₩38,593 | ₩38,593 | -0.09% | 100 |
|---|
| 2025.12.16 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩38,500 | ₩38,546 | ₩38,500 | ₩38,546 | +0.12% | 1.8천 |
|---|
| 2025.12.11 | ₩38,520 | ₩38,520 | ₩38,513 | ₩38,513 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩38,476 | ₩38,573 | ₩38,476 | ₩38,532 | +0.15% | 1.2천 |
|---|
| 2025.12.09 | ₩38,513 | ₩38,546 | ₩38,493 | ₩38,493 | -0.05% | 900 |
|---|
| 2025.12.08 | ₩38,518 | ₩38,518 | ₩38,500 | ₩38,500 | -0.05% | 300 |
|---|
| 2025.12.05 | ₩38,546 | ₩38,553 | ₩38,546 | ₩38,553 | +0.02% | 200 |
|---|
| 2025.12.04 | ₩38,541 | ₩38,541 | ₩38,540 | ₩38,540 | -0.00% | 100 |
|---|
| 2025.12.03 | ₩38,480 | ₩38,573 | ₩38,480 | ₩38,509 | +0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩38,498 | ₩38,498 | ₩38,480 | ₩38,480 | -0.05% | 1.2천 |
|---|
| 2025.12.01 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩39,616 | ₩39,680 | ₩39,587 | ₩39,627 | +0.03% | 7.2천 |
|---|
| 2025.11.24 | ₩39,561 | ₩39,693 | ₩39,561 | ₩39,633 | +0.18% | 2.5천 |
|---|
| 2025.11.21 | ₩39,507 | ₩39,600 | ₩39,507 | ₩39,561 | +0.14% | 1.6천 |
|---|
| 2025.11.20 | ₩39,573 | ₩39,587 | ₩39,527 | ₩39,533 | -0.10% | 3.5천 |
|---|
| 2025.11.19 | ₩39,573 | ₩39,573 | ₩39,453 | ₩39,508 | -0.17% | 3.4천 |
|---|
| 2025.11.18 | ₩39,501 | ₩39,547 | ₩39,453 | ₩39,508 | +0.02% | 1.7천 |
|---|
| 2025.11.17 | ₩39,480 | ₩39,547 | ₩39,480 | ₩39,492 | +0.03% | 1.4천 |
|---|
| 2025.11.14 | ₩39,533 | ₩39,573 | ₩39,481 | ₩39,481 | -0.13% | 1.9천 |
|---|
| 2025.11.13 | ₩39,533 | ₩39,533 | ₩39,481 | ₩39,481 | -0.13% | 100 |
|---|
| 2025.11.12 | ₩39,573 | ₩39,573 | ₩39,487 | ₩39,501 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩39,640 | ₩39,640 | ₩39,440 | ₩39,527 | -0.29% | 2.7천 |
|---|
| 2025.11.10 | ₩39,440 | ₩39,533 | ₩39,440 | ₩39,508 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩39,427 | ₩39,491 | ₩39,427 | ₩39,491 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩39,437 | ₩39,520 | ₩39,413 | ₩39,468 | +0.08% | 3.4천 |
|---|
| 2025.11.05 | ₩39,493 | ₩39,493 | ₩39,421 | ₩39,427 | -0.17% | 3.7천 |
|---|
| 2025.11.04 | ₩39,507 | ₩39,533 | ₩39,461 | ₩39,461 | -0.11% | 800 |
|---|
| 2025.11.03 | ₩40,535 | ₩40,600 | ₩40,535 | ₩40,568 | +0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩40,540 | ₩40,600 | ₩40,531 | ₩40,576 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩40,480 | ₩40,574 | ₩40,480 | ₩40,534 | +0.13% | 300 |
|---|
| 2025.10.29 | ₩40,640 | ₩40,640 | ₩40,535 | ₩40,535 | -0.26% | 700 |
|---|
| 2025.10.28 | ₩40,639 | ₩40,640 | ₩40,602 | ₩40,607 | -0.08% | 4.9천 |
|---|
| 2025.10.27 | ₩40,627 | ₩40,640 | ₩40,594 | ₩40,594 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩40,535 | ₩40,639 | ₩40,535 | ₩40,635 | +0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩40,640 | ₩40,640 | ₩40,574 | ₩40,574 | -0.16% | 2천 |
|---|
| 2025.10.22 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,520 | ₩40,520 | ₩40,520 | ₩40,520 | 0.00% | 100 |
|---|