시장 데이터를 불러오는 중
전체 종목
LifeX 2035 Income Bucket ETF 과거 주가
LifeX 2035 Income Bucket ETF · LDDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2035 Income Bucket ETF · LDDR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,432 | ₩99,561 | ₩99,432 | ₩99,548 | +0.12% | 2천 |
| 2026.10.08 | ₩99,363 | ₩99,682 | ₩99,333 | ₩99,668 | +0.31% | 5.4천 |
| 2026.10.07 | ₩99,147 | ₩99,401 | ₩99,145 | ₩99,399 | +0.25% | 5.4천 |
| 2026.10.06 | ₩99,494 | ₩99,494 | ₩99,375 | ₩99,375 | -0.12% | 4.3천 |
| 2026.10.05 | ₩99,199 | ₩99,199 | ₩99,118 | ₩99,172 | -0.03% | 1.6천 |
| 2026.10.02 | ₩99,608 | ₩99,695 | ₩99,275 | ₩99,275 | -0.33% | 700 |
| 2026.10.01 | ₩100,541 | ₩100,541 | ₩100,541 | ₩100,541 | 0.00% | 200 |
| 2026.09.30 | ₩100,540 | ₩100,540 | ₩100,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,264 |
| -0.27% |
| 800 |
| 2026.09.29 | ₩100,379 | ₩100,379 | ₩100,348 | ₩100,348 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩100,344 | ₩100,344 | ₩100,344 | ₩100,344 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,366 | ₩100,677 | ₩100,366 | ₩100,677 | +0.31% | 200 |
|---|
| 2026.09.24 | ₩100,476 | ₩100,560 | ₩100,419 | ₩100,419 | -0.06% | 600 |
|---|
| 2026.09.23 | ₩100,641 | ₩100,641 | ₩100,641 | ₩100,641 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩101,331 | ₩101,341 | ₩101,331 | ₩101,341 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩101,304 | ₩101,371 | ₩101,244 | ₩101,292 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩101,093 | ₩101,093 | ₩101,093 | ₩101,093 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩101,371 | ₩101,385 | ₩101,369 | ₩101,369 | -0.00% | 300 |
|---|
| 2026.09.16 | ₩101,412 | ₩101,412 | ₩101,063 | ₩101,063 | -0.34% | 900 |
|---|
| 2026.09.15 | ₩101,117 | ₩101,172 | ₩101,117 | ₩101,172 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩101,237 | ₩101,237 | ₩101,184 | ₩101,184 | -0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩101,314 | ₩101,314 | ₩101,314 | ₩101,314 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩101,546 | ₩101,599 | ₩101,376 | ₩101,459 | -0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩101,948 | ₩102,015 | ₩101,904 | ₩101,988 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩102,137 | ₩102,156 | ₩102,116 | ₩102,116 | -0.02% | 7천 |
|---|
| 2026.09.04 | ₩102,295 | ₩102,295 | ₩102,210 | ₩102,210 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩102,310 | ₩102,404 | ₩102,243 | ₩102,261 | -0.05% | 2.2천 |
|---|
| 2026.09.02 | ₩102,157 | ₩102,157 | ₩102,157 | ₩102,157 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩103,392 | ₩103,392 | ₩103,209 | ₩103,209 | -0.18% | 100 |
|---|
| 2026.08.31 | ₩103,504 | ₩103,504 | ₩103,329 | ₩103,406 | -0.09% | 900 |
|---|
| 2026.08.28 | ₩103,792 | ₩103,866 | ₩103,477 | ₩103,477 | -0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩103,920 | ₩103,920 | ₩103,799 | ₩103,799 | -0.12% | 300 |
|---|
| 2026.08.26 | ₩103,906 | ₩103,906 | ₩103,843 | ₩103,843 | -0.06% | 300 |
|---|
| 2026.08.25 | ₩103,973 | ₩104,017 | ₩103,973 | ₩104,017 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩103,745 | ₩103,745 | ₩103,624 | ₩103,674 | -0.07% | 500 |
|---|
| 2026.08.21 | ₩103,576 | ₩103,576 | ₩103,576 | ₩103,576 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩103,785 | ₩103,785 | ₩103,681 | ₩103,705 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩103,901 | ₩103,901 | ₩103,901 | ₩103,901 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩103,624 | ₩103,624 | ₩103,624 | ₩103,624 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩103,665 | ₩103,718 | ₩103,639 | ₩103,639 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩103,651 | ₩103,725 | ₩103,651 | ₩103,725 | +0.07% | 200 |
|---|
| 2026.08.13 | ₩103,871 | ₩103,871 | ₩103,871 | ₩103,871 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩103,614 | ₩103,614 | ₩103,614 | ₩103,614 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩103,525 | ₩103,525 | ₩103,525 | ₩103,525 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩103,524 | ₩103,524 | ₩103,457 | ₩103,457 | -0.06% | 600 |
|---|
| 2026.08.07 | ₩103,665 | ₩103,705 | ₩103,651 | ₩103,651 | -0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩103,520 | ₩103,520 | ₩103,520 | ₩103,520 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩103,678 | ₩103,759 | ₩103,678 | ₩103,759 | +0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩103,730 | ₩103,730 | ₩103,700 | ₩103,700 | -0.03% | 400 |
|---|
| 2026.08.03 | ₩104,443 | ₩104,550 | ₩104,443 | ₩104,498 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩104,370 | ₩104,370 | ₩104,370 | ₩104,370 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,587 | ₩104,587 | ₩104,587 | ₩104,587 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,534 | ₩104,534 | ₩104,534 | ₩104,534 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩104,671 | ₩104,716 | ₩104,671 | ₩104,716 | +0.04% | 300 |
|---|
| 2026.07.27 | ₩104,443 | ₩104,518 | ₩104,443 | ₩104,518 | +0.07% | 1.3천 |
|---|
| 2026.07.24 | ₩104,389 | ₩104,389 | ₩104,370 | ₩104,370 | -0.02% | 800 |
|---|
| 2026.07.23 | ₩104,295 | ₩104,295 | ₩104,220 | ₩104,220 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩104,461 | ₩104,461 | ₩104,394 | ₩104,394 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩104,570 | ₩104,570 | ₩104,561 | ₩104,561 | -0.01% | 200 |
|---|
| 2026.07.20 | ₩104,684 | ₩104,742 | ₩104,684 | ₩104,742 | +0.06% | 400 |
|---|
| 2026.07.17 | ₩104,966 | ₩104,966 | ₩104,931 | ₩104,931 | -0.03% | 100 |
|---|
| 2026.07.16 | ₩104,878 | ₩104,878 | ₩104,878 | ₩104,878 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩104,912 | ₩104,912 | ₩104,912 | ₩104,912 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩104,727 | ₩104,727 | ₩104,630 | ₩104,715 | -0.01% | 900 |
|---|
| 2026.07.13 | ₩104,577 | ₩104,577 | ₩104,488 | ₩104,488 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩104,738 | ₩104,751 | ₩104,738 | ₩104,747 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩104,785 | ₩104,866 | ₩104,785 | ₩104,821 | +0.03% | 1천 |
|---|
| 2026.07.08 | ₩104,591 | ₩104,644 | ₩104,591 | ₩104,644 | +0.05% | 200 |
|---|
| 2026.07.07 | ₩104,966 | ₩104,988 | ₩104,805 | ₩104,805 | -0.15% | 600 |
|---|
| 2026.07.06 | ₩105,137 | ₩105,137 | ₩105,110 | ₩105,110 | -0.03% | 1천 |
|---|
| 2026.07.02 | ₩105,073 | ₩105,073 | ₩105,073 | ₩105,073 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩106,079 | ₩106,146 | ₩106,054 | ₩106,054 | -0.02% | 900 |
|---|
| 2026.06.30 | ₩106,191 | ₩106,191 | ₩106,191 | ₩106,191 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩106,374 | ₩106,496 | ₩106,374 | ₩106,496 | +0.11% | 1.4천 |
|---|
| 2026.06.26 | ₩106,521 | ₩106,575 | ₩106,454 | ₩106,494 | -0.03% | 3.9천 |
|---|
| 2026.06.25 | ₩106,320 | ₩106,374 | ₩106,253 | ₩106,308 | -0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩106,038 | ₩106,241 | ₩106,038 | ₩106,241 | +0.19% | 700 |
|---|
| 2026.06.23 | ₩105,837 | ₩105,837 | ₩105,810 | ₩105,837 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩105,730 | ₩105,730 | ₩105,730 | ₩105,730 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩106,092 | ₩106,132 | ₩105,918 | ₩105,965 | -0.12% | 4.1천 |
|---|
| 2026.06.17 | ₩106,033 | ₩106,052 | ₩105,726 | ₩105,726 | -0.29% | 600 |
|---|
| 2026.06.16 | ₩106,120 | ₩106,207 | ₩106,079 | ₩106,207 | +0.08% | 1.6천 |
|---|
| 2026.06.15 | ₩106,139 | ₩106,139 | ₩106,025 | ₩106,025 | -0.11% | 2.1천 |
|---|
| 2026.06.12 | ₩105,891 | ₩105,924 | ₩105,891 | ₩105,911 | +0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩105,797 | ₩106,045 | ₩105,797 | ₩106,029 | +0.22% | 1.1천 |
|---|
| 2026.06.10 | ₩105,603 | ₩105,603 | ₩105,603 | ₩105,603 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩105,515 | ₩105,639 | ₩105,515 | ₩105,639 | +0.12% | 500 |
|---|
| 2026.06.08 | ₩105,625 | ₩105,625 | ₩105,489 | ₩105,498 | -0.12% | 1.9천 |
|---|
| 2026.06.05 | ₩105,536 | ₩105,542 | ₩105,475 | ₩105,506 | -0.03% | 1.3천 |
|---|
| 2026.06.04 | ₩105,945 | ₩105,998 | ₩105,852 | ₩105,896 | -0.05% | 1.9천 |
|---|
| 2026.06.03 | ₩105,737 | ₩105,784 | ₩105,737 | ₩105,784 | +0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩105,971 | ₩105,971 | ₩105,930 | ₩105,930 | -0.04% | 300 |
|---|
| 2026.06.01 | ₩106,776 | ₩107,004 | ₩106,751 | ₩107,004 | +0.21% | 2.5천 |
|---|
| 2026.05.29 | ₩107,133 | ₩107,133 | ₩107,133 | ₩107,133 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩107,038 | ₩107,109 | ₩107,004 | ₩107,004 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩107,017 | ₩107,017 | ₩106,926 | ₩106,926 | -0.09% | 400 |
|---|
| 2026.05.26 | ₩106,843 | ₩106,917 | ₩106,843 | ₩106,882 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩106,508 | ₩106,583 | ₩106,374 | ₩106,583 | +0.07% | 2.1천 |
|---|
| 2026.05.21 | ₩106,545 | ₩106,545 | ₩106,545 | ₩106,545 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,198 | ₩106,563 | ₩106,173 | ₩106,563 | +0.34% | 900 |
|---|
| 2026.05.19 | ₩106,159 | ₩106,159 | ₩106,112 | ₩106,112 | -0.04% | 600 |
|---|
| 2026.05.18 | ₩106,509 | ₩106,509 | ₩106,414 | ₩106,414 | -0.09% | 2천 |
|---|
| 2026.05.15 | ₩106,387 | ₩106,387 | ₩106,380 | ₩106,380 | -0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩106,969 | ₩106,977 | ₩106,944 | ₩106,944 | -0.02% | 1.4천 |
|---|
| 2026.05.13 | ₩106,830 | ₩106,957 | ₩106,830 | ₩106,950 | +0.11% | 2.8천 |
|---|
| 2026.05.12 | ₩107,004 | ₩107,004 | ₩106,930 | ₩106,941 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩107,339 | ₩107,339 | ₩107,058 | ₩107,177 | -0.15% | 1.2천 |
|---|
| 2026.05.08 | ₩107,400 | ₩107,426 | ₩107,400 | ₩107,412 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩107,215 | ₩107,215 | ₩107,215 | ₩107,215 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩107,314 | ₩107,412 | ₩107,314 | ₩107,412 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩106,991 | ₩107,111 | ₩106,991 | ₩107,071 | +0.08% | 9천 |
|---|
| 2026.05.04 | ₩107,098 | ₩108,010 | ₩106,856 | ₩106,964 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩108,586 | ₩108,586 | ₩108,291 | ₩108,305 | -0.26% | 3.6천 |
|---|
| 2026.04.30 | ₩108,325 | ₩108,411 | ₩108,274 | ₩108,274 | -0.05% | 1천 |
|---|
| 2026.04.29 | ₩108,265 | ₩108,305 | ₩108,167 | ₩108,167 | -0.09% | 600 |
|---|
| 2026.04.28 | ₩108,479 | ₩108,533 | ₩108,426 | ₩108,501 | +0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩108,653 | ₩108,704 | ₩108,578 | ₩108,578 | -0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩108,600 | ₩108,747 | ₩108,600 | ₩108,723 | +0.11% | 1.2천 |
|---|
| 2026.04.23 | ₩108,680 | ₩108,741 | ₩108,568 | ₩108,568 | -0.10% | 1.8천 |
|---|
| 2026.04.22 | ₩108,680 | ₩108,680 | ₩108,680 | ₩108,680 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩108,576 | ₩108,761 | ₩108,576 | ₩108,613 | +0.03% | 800 |
|---|
| 2026.04.20 | ₩108,924 | ₩108,966 | ₩108,924 | ₩108,966 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩109,056 | ₩109,109 | ₩108,975 | ₩108,994 | -0.06% | 5.4천 |
|---|
| 2026.04.16 | ₩108,700 | ₩108,700 | ₩108,631 | ₩108,631 | -0.06% | 200 |
|---|
| 2026.04.15 | ₩108,674 | ₩108,718 | ₩108,674 | ₩108,718 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩108,519 | ₩108,820 | ₩108,519 | ₩108,820 | +0.28% | 500 |
|---|
| 2026.04.13 | ₩108,506 | ₩108,624 | ₩108,385 | ₩108,624 | +0.11% | 2.7천 |
|---|
| 2026.04.10 | ₩108,593 | ₩108,593 | ₩108,472 | ₩108,472 | -0.11% | 500 |
|---|
| 2026.04.09 | ₩108,452 | ₩108,694 | ₩108,452 | ₩108,573 | +0.11% | 600 |
|---|
| 2026.04.08 | ₩108,548 | ₩108,600 | ₩108,533 | ₩108,588 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩108,400 | ₩108,400 | ₩108,400 | ₩108,400 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩107,098 | ₩108,332 | ₩106,615 | ₩108,244 | +1.07% | 9.9천 |
|---|
| 2026.04.02 | ₩108,385 | ₩108,399 | ₩108,346 | ₩108,399 | +0.01% | 1.8천 |
|---|
| 2026.04.01 | ₩109,364 | ₩109,364 | ₩109,312 | ₩109,359 | -0.00% | 7.3천 |
|---|
| 2026.03.31 | ₩109,458 | ₩109,512 | ₩109,376 | ₩109,512 | +0.05% | 2.2천 |
|---|
| 2026.03.30 | ₩109,205 | ₩109,292 | ₩109,205 | ₩109,292 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩108,493 | ₩108,805 | ₩108,493 | ₩108,761 | +0.25% | 6.7천 |
|---|
| 2026.03.26 | ₩108,828 | ₩108,828 | ₩108,696 | ₩108,696 | -0.12% | 400 |
|---|
| 2026.03.25 | ₩109,324 | ₩109,324 | ₩109,230 | ₩109,230 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩108,949 | ₩108,949 | ₩108,916 | ₩108,916 | -0.03% | 700 |
|---|
| 2026.03.23 | ₩108,962 | ₩109,284 | ₩108,962 | ₩109,223 | +0.24% | 1.9천 |
|---|
| 2026.03.20 | ₩108,928 | ₩109,056 | ₩108,908 | ₩108,955 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩109,539 | ₩109,592 | ₩109,364 | ₩109,576 | +0.03% | 3.8천 |
|---|
| 2026.03.18 | ₩109,603 | ₩109,603 | ₩109,603 | ₩109,603 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩110,020 | ₩110,020 | ₩109,968 | ₩109,968 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩109,847 | ₩109,847 | ₩109,847 | ₩109,847 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩109,541 | ₩109,541 | ₩109,525 | ₩109,536 | -0.00% | 2.1천 |
|---|
| 2026.03.12 | ₩109,579 | ₩109,579 | ₩109,579 | ₩109,579 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩109,881 | ₩109,887 | ₩109,878 | ₩109,878 | -0.00% | 600 |
|---|
| 2026.03.10 | ₩110,303 | ₩110,303 | ₩110,146 | ₩110,146 | -0.14% | 400 |
|---|
| 2026.03.09 | ₩110,095 | ₩110,383 | ₩110,095 | ₩110,383 | +0.26% | 400 |
|---|
| 2026.03.06 | ₩110,115 | ₩110,276 | ₩110,115 | ₩110,115 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩110,209 | ₩110,261 | ₩110,182 | ₩110,261 | +0.05% | 500 |
|---|
| 2026.03.04 | ₩110,504 | ₩110,504 | ₩110,343 | ₩110,393 | -0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩110,377 | ₩110,578 | ₩110,377 | ₩110,548 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩111,953 | ₩111,953 | ₩111,719 | ₩111,805 | -0.13% | 1.4천 |
|---|
| 2026.02.27 | ₩112,147 | ₩112,268 | ₩112,127 | ₩112,221 | +0.07% | 3.6천 |
|---|
| 2026.02.26 | ₩111,852 | ₩111,892 | ₩111,839 | ₩111,892 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩111,755 | ₩111,755 | ₩111,755 | ₩111,755 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩111,805 | ₩111,805 | ₩111,765 | ₩111,765 | -0.04% | 100 |
|---|
| 2026.02.23 | ₩111,725 | ₩111,845 | ₩111,725 | ₩111,800 | +0.07% | 1.3천 |
|---|
| 2026.02.20 | ₩111,470 | ₩111,550 | ₩111,470 | ₩111,535 | +0.06% | 4.1천 |
|---|
| 2026.02.19 | ₩111,482 | ₩111,514 | ₩111,470 | ₩111,514 | +0.03% | 700 |
|---|
| 2026.02.18 | ₩111,460 | ₩111,523 | ₩111,444 | ₩111,464 | +0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩111,671 | ₩111,671 | ₩111,588 | ₩111,588 | -0.07% | 1.9만 |
|---|
| 2026.02.13 | ₩111,577 | ₩111,671 | ₩111,550 | ₩111,656 | +0.07% | 3.3천 |
|---|
| 2026.02.12 | ₩111,061 | ₩111,316 | ₩111,061 | ₩111,316 | +0.23% | 2.6천 |
|---|
| 2026.02.11 | ₩111,000 | ₩111,000 | ₩110,893 | ₩110,904 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩111,098 | ₩111,126 | ₩111,041 | ₩111,117 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩110,742 | ₩110,865 | ₩110,742 | ₩110,865 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩110,746 | ₩110,813 | ₩110,732 | ₩110,775 | +0.03% | 2.9천 |
|---|
| 2026.02.05 | ₩110,759 | ₩110,841 | ₩110,652 | ₩110,841 | +0.07% | 3.9천 |
|---|
| 2026.02.04 | ₩110,290 | ₩110,377 | ₩110,236 | ₩110,377 | +0.08% | 1.5천 |
|---|
| 2026.02.03 | ₩110,276 | ₩110,379 | ₩110,276 | ₩110,379 | +0.09% | 300 |
|---|
| 2026.02.02 | ₩111,564 | ₩111,564 | ₩111,443 | ₩111,475 | -0.08% | 2천 |
|---|
| 2026.01.30 | ₩112,650 | ₩112,650 | ₩111,590 | ₩111,649 | -0.89% | 2.7천 |
|---|
| 2026.01.29 | ₩111,510 | ₩111,657 | ₩111,443 | ₩111,644 | +0.12% | 4.4천 |
|---|
| 2026.01.28 | ₩111,510 | ₩111,510 | ₩111,443 | ₩111,447 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩111,564 | ₩111,631 | ₩111,470 | ₩111,511 | -0.05% | 6.4천 |
|---|
| 2026.01.26 | ₩111,483 | ₩111,631 | ₩111,483 | ₩111,557 | +0.07% | 1.4천 |
|---|
| 2026.01.23 | ₩111,443 | ₩111,476 | ₩111,364 | ₩111,458 | +0.01% | 3.7천 |
|---|
| 2026.01.22 | ₩111,333 | ₩111,376 | ₩111,309 | ₩111,322 | -0.01% | 2.1천 |
|---|
| 2026.01.21 | ₩111,295 | ₩111,430 | ₩111,215 | ₩111,384 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩111,295 | ₩111,295 | ₩111,226 | ₩111,226 | -0.06% | 2.2천 |
|---|
| 2026.01.16 | ₩111,684 | ₩111,684 | ₩111,443 | ₩111,448 | -0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩111,751 | ₩111,818 | ₩111,657 | ₩111,749 | -0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩111,805 | ₩111,953 | ₩111,805 | ₩111,857 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩111,832 | ₩111,832 | ₩111,631 | ₩111,731 | -0.09% | 1.2천 |
|---|
| 2026.01.12 | ₩111,577 | ₩111,765 | ₩111,577 | ₩111,628 | +0.05% | 2.8천 |
|---|
| 2026.01.09 | ₩111,430 | ₩111,682 | ₩111,430 | ₩111,678 | +0.22% | 2만 |
|---|
| 2026.01.08 | ₩111,605 | ₩111,725 | ₩111,605 | ₩111,712 | +0.10% | 1.3천 |
|---|
| 2026.01.07 | ₩111,966 | ₩112,080 | ₩111,751 | ₩111,855 | -0.10% | 1.1천 |
|---|
| 2026.01.06 | ₩111,686 | ₩111,805 | ₩111,564 | ₩111,758 | +0.06% | 3.1천 |
|---|
| 2026.01.05 | ₩111,617 | ₩113,307 | ₩111,617 | ₩111,778 | +0.14% | 2.4천 |
|---|
| 2026.01.02 | ₩113,897 | ₩113,897 | ₩112,651 | ₩112,704 | -1.05% | 4.7천 |
|---|
| 2025.12.31 | ₩112,958 | ₩114,004 | ₩112,704 | ₩112,730 | -0.20% | 5.7천 |
|---|
| 2025.12.30 | ₩113,011 | ₩114,132 | ₩112,925 | ₩112,969 | -0.04% | 2.6천 |
|---|
| 2025.12.29 | ₩112,950 | ₩113,025 | ₩112,891 | ₩113,025 | +0.07% | 2.3천 |
|---|
| 2025.12.26 | ₩113,072 | ₩113,079 | ₩112,811 | ₩112,874 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩112,784 | ₩112,851 | ₩112,650 | ₩112,789 | +0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩112,408 | ₩112,704 | ₩112,408 | ₩112,690 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩112,771 | ₩112,771 | ₩112,636 | ₩112,732 | -0.03% | 5천 |
|---|
| 2025.12.19 | ₩112,690 | ₩112,846 | ₩112,690 | ₩112,749 | +0.05% | 3.8천 |
|---|
| 2025.12.18 | ₩112,911 | ₩112,958 | ₩112,878 | ₩112,958 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩112,636 | ₩112,671 | ₩112,610 | ₩112,636 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩112,634 | ₩112,710 | ₩112,634 | ₩112,710 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩112,502 | ₩112,516 | ₩112,449 | ₩112,512 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩112,429 | ₩112,429 | ₩112,429 | ₩112,429 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,610 | ₩112,655 | ₩112,588 | ₩112,588 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩112,167 | ₩112,555 | ₩112,167 | ₩112,555 | +0.35% | 2천 |
|---|
| 2025.12.09 | ₩112,556 | ₩112,556 | ₩112,260 | ₩112,260 | -0.26% | 2.2천 |
|---|
| 2025.12.08 | ₩112,455 | ₩112,455 | ₩112,248 | ₩112,323 | -0.12% | 3.3천 |
|---|
| 2025.12.05 | ₩112,608 | ₩112,608 | ₩112,477 | ₩112,502 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩112,710 | ₩112,710 | ₩112,650 | ₩112,689 | -0.02% | 6천 |
|---|
| 2025.12.03 | ₩112,922 | ₩113,025 | ₩112,757 | ₩112,944 | +0.02% | 5.4천 |
|---|
| 2025.12.02 | ₩112,750 | ₩112,824 | ₩112,750 | ₩112,771 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩113,937 | ₩114,098 | ₩113,864 | ₩113,864 | -0.06% | 2.9천 |
|---|
| 2025.11.28 | ₩114,222 | ₩114,222 | ₩114,118 | ₩114,152 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩114,152 | ₩114,281 | ₩114,085 | ₩114,281 | +0.11% | 1.9천 |
|---|
| 2025.11.25 | ₩114,110 | ₩114,997 | ₩114,110 | ₩114,227 | +0.10% | 1.3만 |
|---|
| 2025.11.24 | ₩113,924 | ₩114,065 | ₩113,924 | ₩114,045 | +0.11% | 2.8천 |
|---|
| 2025.11.21 | ₩113,927 | ₩113,957 | ₩113,803 | ₩113,936 | +0.01% | 800 |
|---|
| 2025.11.20 | ₩113,609 | ₩113,803 | ₩113,548 | ₩113,750 | +0.12% | 3천 |
|---|
| 2025.11.19 | ₩113,579 | ₩113,579 | ₩113,535 | ₩113,535 | -0.04% | 2.2천 |
|---|
| 2025.11.18 | ₩113,609 | ₩113,709 | ₩113,441 | ₩113,528 | -0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩113,294 | ₩113,522 | ₩113,294 | ₩113,334 | +0.04% | 4.4천 |
|---|
| 2025.11.14 | ₩113,456 | ₩113,456 | ₩113,294 | ₩113,294 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩113,416 | ₩113,562 | ₩113,416 | ₩113,430 | +0.01% | 2.9천 |
|---|
| 2025.11.12 | ₩113,522 | ₩113,709 | ₩113,522 | ₩113,625 | +0.09% | 3.9천 |
|---|
| 2025.11.11 | ₩113,468 | ₩113,695 | ₩113,457 | ₩113,682 | +0.19% | 2.1천 |
|---|
| 2025.11.10 | ₩113,401 | ₩113,508 | ₩113,334 | ₩113,385 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩113,363 | ₩113,550 | ₩113,361 | ₩113,493 | +0.11% | 1.1천 |
|---|
| 2025.11.06 | ₩113,428 | ₩113,455 | ₩113,414 | ₩113,455 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩113,275 | ₩113,275 | ₩112,996 | ₩113,044 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩113,327 | ₩113,404 | ₩113,320 | ₩113,402 | +0.07% | 2.3천 |
|---|
| 2025.11.03 | ₩114,259 | ₩114,393 | ₩114,247 | ₩114,328 | +0.06% | 3.5천 |
|---|
| 2025.10.31 | ₩114,554 | ₩114,554 | ₩114,446 | ₩114,446 | -0.09% | 3.4천 |
|---|
| 2025.10.30 | ₩114,462 | ₩114,472 | ₩114,393 | ₩114,432 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩114,935 | ₩114,935 | ₩114,518 | ₩114,518 | -0.36% | 1.1천 |
|---|
| 2025.10.28 | ₩114,970 | ₩115,037 | ₩114,836 | ₩114,989 | +0.02% | 2.5천 |
|---|
| 2025.10.27 | ₩114,775 | ₩114,943 | ₩114,715 | ₩114,918 | +0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩115,024 | ₩115,024 | ₩114,863 | ₩114,930 | -0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩115,050 | ₩115,050 | ₩114,889 | ₩114,889 | -0.14% | 2천 |
|---|
| 2025.10.22 | ₩115,064 | ₩115,064 | ₩114,997 | ₩115,037 | -0.02% | 4.9천 |
|---|
| 2025.10.21 | ₩115,037 | ₩115,158 | ₩114,997 | ₩115,087 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩114,841 | ₩115,014 | ₩114,836 | ₩115,014 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩115,077 | ₩115,077 | ₩114,788 | ₩114,863 | -0.19% | 2.4천 |
|---|
| 2025.10.16 | ₩114,648 | ₩115,010 | ₩114,581 | ₩115,010 | +0.32% | 6.9천 |
|---|
| 2025.10.15 | ₩114,621 | ₩114,809 | ₩114,514 | ₩114,631 | +0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩114,474 | ₩116,304 | ₩114,460 | ₩114,742 | +0.23% | 8.9천 |
|---|
| 2025.10.13 | ₩114,513 | ₩114,527 | ₩114,420 | ₩114,527 | +0.01% | 4.3천 |
|---|
| 2025.10.10 | ₩114,246 | ₩114,541 | ₩114,246 | ₩114,482 | +0.21% | 7.4천 |
|---|