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 | ₩99,366 | ₩99,494 | ₩99,366 | ₩99,481 | +0.12% | 2천 |
| 2026.10.08 | ₩99,296 | ₩99,615 | ₩99,266 | ₩99,601 | +0.31% | 5.4천 |
| 2026.10.07 | ₩99,080 | ₩99,335 | ₩99,079 | ₩99,332 | +0.25% | 5.4천 |
| 2026.10.06 | ₩99,427 | ₩99,427 | ₩99,308 | ₩99,308 | -0.12% | 4.3천 |
| 2026.10.05 | ₩99,132 | ₩99,132 | ₩99,052 | ₩99,106 | -0.03% | 1.6천 |
| 2026.10.02 | ₩99,541 | ₩99,628 | ₩99,209 | ₩99,209 | -0.33% | 700 |
| 2026.10.01 | ₩100,474 | ₩100,474 | ₩100,474 | ₩100,474 | 0.00% | 200 |
| 2026.09.30 | ₩100,473 | ₩100,473 | ₩100,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,196 |
| -0.27% |
| 800 |
| 2026.09.29 | ₩100,312 | ₩100,312 | ₩100,281 | ₩100,281 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩100,277 | ₩100,277 | ₩100,277 | ₩100,277 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,298 | ₩100,609 | ₩100,298 | ₩100,609 | +0.31% | 200 |
|---|
| 2026.09.24 | ₩100,408 | ₩100,493 | ₩100,352 | ₩100,352 | -0.06% | 600 |
|---|
| 2026.09.23 | ₩100,573 | ₩100,573 | ₩100,573 | ₩100,573 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩101,263 | ₩101,273 | ₩101,263 | ₩101,273 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩101,236 | ₩101,303 | ₩101,176 | ₩101,224 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩101,025 | ₩101,025 | ₩101,025 | ₩101,025 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩101,303 | ₩101,317 | ₩101,301 | ₩101,301 | -0.00% | 300 |
|---|
| 2026.09.16 | ₩101,344 | ₩101,344 | ₩100,995 | ₩100,995 | -0.34% | 900 |
|---|
| 2026.09.15 | ₩101,049 | ₩101,104 | ₩101,049 | ₩101,104 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩101,169 | ₩101,169 | ₩101,116 | ₩101,116 | -0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩101,246 | ₩101,246 | ₩101,246 | ₩101,246 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩101,478 | ₩101,531 | ₩101,307 | ₩101,391 | -0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩101,880 | ₩101,947 | ₩101,835 | ₩101,920 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩102,069 | ₩102,087 | ₩102,047 | ₩102,047 | -0.02% | 7천 |
|---|
| 2026.09.04 | ₩102,227 | ₩102,227 | ₩102,141 | ₩102,141 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩102,242 | ₩102,335 | ₩102,175 | ₩102,192 | -0.05% | 2.2천 |
|---|
| 2026.09.02 | ₩102,089 | ₩102,089 | ₩102,089 | ₩102,089 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩103,323 | ₩103,323 | ₩103,139 | ₩103,139 | -0.18% | 100 |
|---|
| 2026.08.31 | ₩103,434 | ₩103,434 | ₩103,260 | ₩103,336 | -0.09% | 900 |
|---|
| 2026.08.28 | ₩103,722 | ₩103,796 | ₩103,408 | ₩103,408 | -0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩103,850 | ₩103,850 | ₩103,729 | ₩103,729 | -0.12% | 300 |
|---|
| 2026.08.26 | ₩103,836 | ₩103,836 | ₩103,773 | ₩103,773 | -0.06% | 300 |
|---|
| 2026.08.25 | ₩103,903 | ₩103,948 | ₩103,903 | ₩103,948 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩103,676 | ₩103,676 | ₩103,555 | ₩103,605 | -0.07% | 500 |
|---|
| 2026.08.21 | ₩103,507 | ₩103,507 | ₩103,507 | ₩103,507 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩103,716 | ₩103,716 | ₩103,611 | ₩103,635 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩103,831 | ₩103,831 | ₩103,831 | ₩103,831 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩103,555 | ₩103,555 | ₩103,555 | ₩103,555 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩103,595 | ₩103,649 | ₩103,570 | ₩103,570 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩103,582 | ₩103,655 | ₩103,582 | ₩103,655 | +0.07% | 200 |
|---|
| 2026.08.13 | ₩103,802 | ₩103,802 | ₩103,802 | ₩103,802 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩103,544 | ₩103,544 | ₩103,544 | ₩103,544 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩103,456 | ₩103,456 | ₩103,456 | ₩103,456 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩103,454 | ₩103,454 | ₩103,387 | ₩103,387 | -0.06% | 600 |
|---|
| 2026.08.07 | ₩103,595 | ₩103,635 | ₩103,582 | ₩103,582 | -0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩103,450 | ₩103,450 | ₩103,450 | ₩103,450 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩103,609 | ₩103,689 | ₩103,609 | ₩103,689 | +0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩103,661 | ₩103,661 | ₩103,630 | ₩103,630 | -0.03% | 400 |
|---|
| 2026.08.03 | ₩104,372 | ₩104,480 | ₩104,372 | ₩104,427 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩104,300 | ₩104,300 | ₩104,300 | ₩104,300 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,517 | ₩104,517 | ₩104,517 | ₩104,517 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,464 | ₩104,464 | ₩104,464 | ₩104,464 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩104,600 | ₩104,646 | ₩104,600 | ₩104,646 | +0.04% | 300 |
|---|
| 2026.07.27 | ₩104,372 | ₩104,447 | ₩104,372 | ₩104,447 | +0.07% | 1.3천 |
|---|
| 2026.07.24 | ₩104,319 | ₩104,319 | ₩104,300 | ₩104,300 | -0.02% | 800 |
|---|
| 2026.07.23 | ₩104,225 | ₩104,225 | ₩104,150 | ₩104,150 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩104,391 | ₩104,391 | ₩104,324 | ₩104,324 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩104,500 | ₩104,500 | ₩104,490 | ₩104,490 | -0.01% | 200 |
|---|
| 2026.07.20 | ₩104,614 | ₩104,671 | ₩104,614 | ₩104,671 | +0.06% | 400 |
|---|
| 2026.07.17 | ₩104,895 | ₩104,895 | ₩104,860 | ₩104,860 | -0.03% | 100 |
|---|
| 2026.07.16 | ₩104,808 | ₩104,808 | ₩104,808 | ₩104,808 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩104,842 | ₩104,842 | ₩104,842 | ₩104,842 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩104,657 | ₩104,657 | ₩104,560 | ₩104,644 | -0.01% | 900 |
|---|
| 2026.07.13 | ₩104,506 | ₩104,506 | ₩104,418 | ₩104,418 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩104,667 | ₩104,681 | ₩104,667 | ₩104,677 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩104,714 | ₩104,796 | ₩104,714 | ₩104,750 | +0.03% | 1천 |
|---|
| 2026.07.08 | ₩104,521 | ₩104,573 | ₩104,521 | ₩104,573 | +0.05% | 200 |
|---|
| 2026.07.07 | ₩104,895 | ₩104,918 | ₩104,734 | ₩104,734 | -0.15% | 600 |
|---|
| 2026.07.06 | ₩105,067 | ₩105,067 | ₩105,040 | ₩105,040 | -0.03% | 1천 |
|---|
| 2026.07.02 | ₩105,002 | ₩105,002 | ₩105,002 | ₩105,002 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩106,007 | ₩106,074 | ₩105,983 | ₩105,983 | -0.02% | 900 |
|---|
| 2026.06.30 | ₩106,120 | ₩106,120 | ₩106,120 | ₩106,120 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩106,302 | ₩106,424 | ₩106,302 | ₩106,424 | +0.11% | 1.4천 |
|---|
| 2026.06.26 | ₩106,450 | ₩106,503 | ₩106,383 | ₩106,423 | -0.03% | 3.9천 |
|---|
| 2026.06.25 | ₩106,249 | ₩106,302 | ₩106,182 | ₩106,237 | -0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩105,967 | ₩106,170 | ₩105,967 | ₩106,170 | +0.19% | 700 |
|---|
| 2026.06.23 | ₩105,766 | ₩105,766 | ₩105,739 | ₩105,766 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩105,659 | ₩105,659 | ₩105,659 | ₩105,659 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩106,021 | ₩106,061 | ₩105,847 | ₩105,894 | -0.12% | 4.1천 |
|---|
| 2026.06.17 | ₩105,962 | ₩105,981 | ₩105,655 | ₩105,655 | -0.29% | 600 |
|---|
| 2026.06.16 | ₩106,049 | ₩106,136 | ₩106,007 | ₩106,136 | +0.08% | 1.6천 |
|---|
| 2026.06.15 | ₩106,068 | ₩106,068 | ₩105,954 | ₩105,954 | -0.11% | 2.1천 |
|---|
| 2026.06.12 | ₩105,820 | ₩105,853 | ₩105,820 | ₩105,840 | +0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩105,726 | ₩105,974 | ₩105,726 | ₩105,958 | +0.22% | 1.1천 |
|---|
| 2026.06.10 | ₩105,532 | ₩105,532 | ₩105,532 | ₩105,532 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩105,445 | ₩105,568 | ₩105,445 | ₩105,568 | +0.12% | 500 |
|---|
| 2026.06.08 | ₩105,554 | ₩105,554 | ₩105,418 | ₩105,427 | -0.12% | 1.9천 |
|---|
| 2026.06.05 | ₩105,465 | ₩105,471 | ₩105,404 | ₩105,435 | -0.03% | 1.3천 |
|---|
| 2026.06.04 | ₩105,873 | ₩105,927 | ₩105,781 | ₩105,825 | -0.05% | 1.9천 |
|---|
| 2026.06.03 | ₩105,666 | ₩105,713 | ₩105,666 | ₩105,713 | +0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩105,900 | ₩105,900 | ₩105,859 | ₩105,859 | -0.04% | 300 |
|---|
| 2026.06.01 | ₩106,704 | ₩106,932 | ₩106,679 | ₩106,932 | +0.21% | 2.5천 |
|---|
| 2026.05.29 | ₩107,061 | ₩107,061 | ₩107,061 | ₩107,061 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩106,966 | ₩107,037 | ₩106,932 | ₩106,932 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩106,946 | ₩106,946 | ₩106,854 | ₩106,854 | -0.09% | 400 |
|---|
| 2026.05.26 | ₩106,771 | ₩106,845 | ₩106,771 | ₩106,810 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩106,436 | ₩106,511 | ₩106,302 | ₩106,511 | +0.07% | 2.1천 |
|---|
| 2026.05.21 | ₩106,474 | ₩106,474 | ₩106,474 | ₩106,474 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,127 | ₩106,491 | ₩106,101 | ₩106,491 | +0.34% | 900 |
|---|
| 2026.05.19 | ₩106,088 | ₩106,088 | ₩106,041 | ₩106,041 | -0.04% | 600 |
|---|
| 2026.05.18 | ₩106,438 | ₩106,438 | ₩106,342 | ₩106,342 | -0.09% | 2천 |
|---|
| 2026.05.15 | ₩106,316 | ₩106,316 | ₩106,309 | ₩106,309 | -0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩106,897 | ₩106,905 | ₩106,872 | ₩106,872 | -0.02% | 1.4천 |
|---|
| 2026.05.13 | ₩106,758 | ₩106,885 | ₩106,758 | ₩106,879 | +0.11% | 2.8천 |
|---|
| 2026.05.12 | ₩106,932 | ₩106,932 | ₩106,858 | ₩106,869 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩107,267 | ₩107,267 | ₩106,986 | ₩107,105 | -0.15% | 1.2천 |
|---|
| 2026.05.08 | ₩107,328 | ₩107,354 | ₩107,328 | ₩107,340 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩107,143 | ₩107,143 | ₩107,143 | ₩107,143 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩107,242 | ₩107,340 | ₩107,242 | ₩107,340 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩106,919 | ₩107,039 | ₩106,919 | ₩106,999 | +0.08% | 9천 |
|---|
| 2026.05.04 | ₩107,026 | ₩107,937 | ₩106,785 | ₩106,892 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩108,514 | ₩108,514 | ₩108,219 | ₩108,232 | -0.26% | 3.6천 |
|---|
| 2026.04.30 | ₩108,252 | ₩108,338 | ₩108,201 | ₩108,201 | -0.05% | 1천 |
|---|
| 2026.04.29 | ₩108,192 | ₩108,232 | ₩108,094 | ₩108,094 | -0.09% | 600 |
|---|
| 2026.04.28 | ₩108,406 | ₩108,460 | ₩108,353 | ₩108,428 | +0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩108,581 | ₩108,631 | ₩108,506 | ₩108,506 | -0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩108,527 | ₩108,674 | ₩108,527 | ₩108,650 | +0.11% | 1.2천 |
|---|
| 2026.04.23 | ₩108,607 | ₩108,668 | ₩108,495 | ₩108,495 | -0.10% | 1.8천 |
|---|
| 2026.04.22 | ₩108,607 | ₩108,607 | ₩108,607 | ₩108,607 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩108,503 | ₩108,688 | ₩108,503 | ₩108,540 | +0.03% | 800 |
|---|
| 2026.04.20 | ₩108,851 | ₩108,893 | ₩108,851 | ₩108,893 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩108,983 | ₩109,036 | ₩108,902 | ₩108,921 | -0.06% | 5.4천 |
|---|
| 2026.04.16 | ₩108,627 | ₩108,627 | ₩108,558 | ₩108,558 | -0.06% | 200 |
|---|
| 2026.04.15 | ₩108,601 | ₩108,645 | ₩108,601 | ₩108,645 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩108,447 | ₩108,747 | ₩108,447 | ₩108,747 | +0.28% | 500 |
|---|
| 2026.04.13 | ₩108,433 | ₩108,551 | ₩108,313 | ₩108,551 | +0.11% | 2.7천 |
|---|
| 2026.04.10 | ₩108,520 | ₩108,520 | ₩108,400 | ₩108,400 | -0.11% | 500 |
|---|
| 2026.04.09 | ₩108,380 | ₩108,621 | ₩108,380 | ₩108,500 | +0.11% | 600 |
|---|
| 2026.04.08 | ₩108,475 | ₩108,527 | ₩108,460 | ₩108,515 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩108,327 | ₩108,327 | ₩108,327 | ₩108,327 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩107,026 | ₩108,259 | ₩106,544 | ₩108,172 | +1.07% | 9.9천 |
|---|
| 2026.04.02 | ₩108,313 | ₩108,326 | ₩108,274 | ₩108,326 | +0.01% | 1.8천 |
|---|
| 2026.04.01 | ₩109,291 | ₩109,291 | ₩109,239 | ₩109,285 | -0.00% | 7.3천 |
|---|
| 2026.03.31 | ₩109,385 | ₩109,438 | ₩109,303 | ₩109,438 | +0.05% | 2.2천 |
|---|
| 2026.03.30 | ₩109,131 | ₩109,218 | ₩109,131 | ₩109,218 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩108,420 | ₩108,732 | ₩108,420 | ₩108,688 | +0.25% | 6.7천 |
|---|
| 2026.03.26 | ₩108,755 | ₩108,755 | ₩108,623 | ₩108,623 | -0.12% | 400 |
|---|
| 2026.03.25 | ₩109,251 | ₩109,251 | ₩109,157 | ₩109,157 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩108,875 | ₩108,875 | ₩108,843 | ₩108,843 | -0.03% | 700 |
|---|
| 2026.03.23 | ₩108,889 | ₩109,210 | ₩108,889 | ₩109,150 | +0.24% | 1.9천 |
|---|
| 2026.03.20 | ₩108,855 | ₩108,983 | ₩108,835 | ₩108,882 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩109,465 | ₩109,519 | ₩109,291 | ₩109,503 | +0.03% | 3.8천 |
|---|
| 2026.03.18 | ₩109,529 | ₩109,529 | ₩109,529 | ₩109,529 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩109,946 | ₩109,946 | ₩109,894 | ₩109,894 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩109,773 | ₩109,773 | ₩109,773 | ₩109,773 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩109,468 | ₩109,468 | ₩109,452 | ₩109,462 | -0.00% | 2.1천 |
|---|
| 2026.03.12 | ₩109,505 | ₩109,505 | ₩109,505 | ₩109,505 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩109,807 | ₩109,814 | ₩109,804 | ₩109,804 | -0.00% | 600 |
|---|
| 2026.03.10 | ₩110,229 | ₩110,229 | ₩110,072 | ₩110,072 | -0.14% | 400 |
|---|
| 2026.03.09 | ₩110,021 | ₩110,309 | ₩110,021 | ₩110,309 | +0.26% | 400 |
|---|
| 2026.03.06 | ₩110,041 | ₩110,202 | ₩110,041 | ₩110,041 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩110,135 | ₩110,187 | ₩110,108 | ₩110,187 | +0.05% | 500 |
|---|
| 2026.03.04 | ₩110,430 | ₩110,430 | ₩110,269 | ₩110,319 | -0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩110,303 | ₩110,504 | ₩110,303 | ₩110,474 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩111,877 | ₩111,877 | ₩111,644 | ₩111,730 | -0.13% | 1.4천 |
|---|
| 2026.02.27 | ₩112,072 | ₩112,192 | ₩112,052 | ₩112,145 | +0.07% | 3.6천 |
|---|
| 2026.02.26 | ₩111,777 | ₩111,817 | ₩111,763 | ₩111,817 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩111,680 | ₩111,680 | ₩111,680 | ₩111,680 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩111,730 | ₩111,730 | ₩111,690 | ₩111,690 | -0.04% | 100 |
|---|
| 2026.02.23 | ₩111,650 | ₩111,770 | ₩111,650 | ₩111,725 | +0.07% | 1.3천 |
|---|
| 2026.02.20 | ₩111,395 | ₩111,475 | ₩111,395 | ₩111,461 | +0.06% | 4.1천 |
|---|
| 2026.02.19 | ₩111,407 | ₩111,439 | ₩111,395 | ₩111,439 | +0.03% | 700 |
|---|
| 2026.02.18 | ₩111,386 | ₩111,449 | ₩111,369 | ₩111,390 | +0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩111,596 | ₩111,596 | ₩111,513 | ₩111,513 | -0.07% | 1.9만 |
|---|
| 2026.02.13 | ₩111,502 | ₩111,596 | ₩111,475 | ₩111,581 | +0.07% | 3.3천 |
|---|
| 2026.02.12 | ₩110,986 | ₩111,241 | ₩110,986 | ₩111,241 | +0.23% | 2.6천 |
|---|
| 2026.02.11 | ₩110,926 | ₩110,926 | ₩110,819 | ₩110,829 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩111,024 | ₩111,052 | ₩110,966 | ₩111,042 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩110,667 | ₩110,791 | ₩110,667 | ₩110,791 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩110,671 | ₩110,738 | ₩110,658 | ₩110,701 | +0.03% | 2.9천 |
|---|
| 2026.02.05 | ₩110,685 | ₩110,766 | ₩110,577 | ₩110,766 | +0.07% | 3.9천 |
|---|
| 2026.02.04 | ₩110,216 | ₩110,303 | ₩110,162 | ₩110,303 | +0.08% | 1.5천 |
|---|
| 2026.02.03 | ₩110,202 | ₩110,305 | ₩110,202 | ₩110,305 | +0.09% | 300 |
|---|
| 2026.02.02 | ₩111,489 | ₩111,489 | ₩111,368 | ₩111,400 | -0.08% | 2천 |
|---|
| 2026.01.30 | ₩112,574 | ₩112,574 | ₩111,516 | ₩111,575 | -0.89% | 2.7천 |
|---|
| 2026.01.29 | ₩111,435 | ₩111,583 | ₩111,368 | ₩111,569 | +0.12% | 4.4천 |
|---|
| 2026.01.28 | ₩111,435 | ₩111,435 | ₩111,368 | ₩111,372 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩111,489 | ₩111,556 | ₩111,395 | ₩111,436 | -0.05% | 6.4천 |
|---|
| 2026.01.26 | ₩111,408 | ₩111,556 | ₩111,408 | ₩111,482 | +0.07% | 1.4천 |
|---|
| 2026.01.23 | ₩111,368 | ₩111,402 | ₩111,289 | ₩111,383 | +0.01% | 3.7천 |
|---|
| 2026.01.22 | ₩111,258 | ₩111,301 | ₩111,234 | ₩111,248 | -0.01% | 2.1천 |
|---|
| 2026.01.21 | ₩111,221 | ₩111,355 | ₩111,140 | ₩111,309 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩111,221 | ₩111,221 | ₩111,151 | ₩111,151 | -0.06% | 2.2천 |
|---|
| 2026.01.16 | ₩111,609 | ₩111,609 | ₩111,368 | ₩111,373 | -0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩111,676 | ₩111,743 | ₩111,583 | ₩111,674 | -0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩111,730 | ₩111,877 | ₩111,730 | ₩111,782 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩111,757 | ₩111,757 | ₩111,556 | ₩111,656 | -0.09% | 1.2천 |
|---|
| 2026.01.12 | ₩111,502 | ₩111,690 | ₩111,502 | ₩111,553 | +0.05% | 2.8천 |
|---|
| 2026.01.09 | ₩111,355 | ₩111,607 | ₩111,355 | ₩111,603 | +0.22% | 2만 |
|---|
| 2026.01.08 | ₩111,530 | ₩111,650 | ₩111,530 | ₩111,638 | +0.10% | 1.3천 |
|---|
| 2026.01.07 | ₩111,891 | ₩112,005 | ₩111,676 | ₩111,780 | -0.10% | 1.1천 |
|---|
| 2026.01.06 | ₩111,611 | ₩111,730 | ₩111,489 | ₩111,683 | +0.06% | 3.1천 |
|---|
| 2026.01.05 | ₩111,542 | ₩113,231 | ₩111,542 | ₩111,703 | +0.14% | 2.4천 |
|---|
| 2026.01.02 | ₩113,821 | ₩113,821 | ₩112,576 | ₩112,628 | -1.05% | 4.7천 |
|---|
| 2025.12.31 | ₩112,883 | ₩113,928 | ₩112,628 | ₩112,655 | -0.20% | 5.7천 |
|---|
| 2025.12.30 | ₩112,935 | ₩114,055 | ₩112,849 | ₩112,893 | -0.04% | 2.6천 |
|---|
| 2025.12.29 | ₩112,874 | ₩112,950 | ₩112,816 | ₩112,950 | +0.07% | 2.3천 |
|---|
| 2025.12.26 | ₩112,996 | ₩113,003 | ₩112,735 | ₩112,798 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩112,708 | ₩112,775 | ₩112,574 | ₩112,714 | +0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩112,333 | ₩112,628 | ₩112,333 | ₩112,614 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩112,695 | ₩112,695 | ₩112,561 | ₩112,656 | -0.03% | 5천 |
|---|
| 2025.12.19 | ₩112,614 | ₩112,770 | ₩112,614 | ₩112,673 | +0.05% | 3.8천 |
|---|
| 2025.12.18 | ₩112,836 | ₩112,883 | ₩112,802 | ₩112,883 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩112,561 | ₩112,596 | ₩112,534 | ₩112,561 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩112,558 | ₩112,635 | ₩112,558 | ₩112,635 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩112,427 | ₩112,440 | ₩112,373 | ₩112,436 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩112,353 | ₩112,353 | ₩112,353 | ₩112,353 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,534 | ₩112,580 | ₩112,513 | ₩112,513 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩112,092 | ₩112,479 | ₩112,092 | ₩112,479 | +0.35% | 2천 |
|---|
| 2025.12.09 | ₩112,480 | ₩112,480 | ₩112,184 | ₩112,184 | -0.26% | 2.2천 |
|---|
| 2025.12.08 | ₩112,380 | ₩112,380 | ₩112,172 | ₩112,247 | -0.12% | 3.3천 |
|---|
| 2025.12.05 | ₩112,533 | ₩112,533 | ₩112,401 | ₩112,427 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩112,635 | ₩112,635 | ₩112,574 | ₩112,613 | -0.02% | 6천 |
|---|
| 2025.12.03 | ₩112,846 | ₩112,950 | ₩112,681 | ₩112,868 | +0.02% | 5.4천 |
|---|
| 2025.12.02 | ₩112,675 | ₩112,748 | ₩112,675 | ₩112,695 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩113,861 | ₩114,022 | ₩113,787 | ₩113,787 | -0.06% | 2.9천 |
|---|
| 2025.11.28 | ₩114,145 | ₩114,145 | ₩114,042 | ₩114,075 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩114,075 | ₩114,204 | ₩114,008 | ₩114,204 | +0.11% | 1.9천 |
|---|
| 2025.11.25 | ₩114,034 | ₩114,920 | ₩114,034 | ₩114,150 | +0.10% | 1.3만 |
|---|
| 2025.11.24 | ₩113,847 | ₩113,988 | ₩113,847 | ₩113,968 | +0.11% | 2.8천 |
|---|
| 2025.11.21 | ₩113,850 | ₩113,881 | ₩113,727 | ₩113,860 | +0.01% | 800 |
|---|
| 2025.11.20 | ₩113,532 | ₩113,727 | ₩113,472 | ₩113,673 | +0.12% | 3천 |
|---|
| 2025.11.19 | ₩113,503 | ₩113,503 | ₩113,459 | ₩113,459 | -0.04% | 2.2천 |
|---|
| 2025.11.18 | ₩113,532 | ₩113,633 | ₩113,365 | ₩113,452 | -0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩113,218 | ₩113,445 | ₩113,218 | ₩113,258 | +0.04% | 4.4천 |
|---|
| 2025.11.14 | ₩113,380 | ₩113,380 | ₩113,218 | ₩113,218 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩113,340 | ₩113,486 | ₩113,340 | ₩113,354 | +0.01% | 2.9천 |
|---|
| 2025.11.12 | ₩113,445 | ₩113,633 | ₩113,445 | ₩113,549 | +0.09% | 3.9천 |
|---|
| 2025.11.11 | ₩113,392 | ₩113,618 | ₩113,381 | ₩113,606 | +0.19% | 2.1천 |
|---|
| 2025.11.10 | ₩113,325 | ₩113,432 | ₩113,258 | ₩113,309 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩113,287 | ₩113,474 | ₩113,285 | ₩113,417 | +0.11% | 1.1천 |
|---|
| 2025.11.06 | ₩113,352 | ₩113,378 | ₩113,338 | ₩113,378 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩113,199 | ₩113,199 | ₩112,920 | ₩112,968 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩113,251 | ₩113,327 | ₩113,244 | ₩113,326 | +0.07% | 2.3천 |
|---|
| 2025.11.03 | ₩114,182 | ₩114,317 | ₩114,170 | ₩114,251 | +0.06% | 3.5천 |
|---|
| 2025.10.31 | ₩114,477 | ₩114,477 | ₩114,369 | ₩114,369 | -0.09% | 3.4천 |
|---|
| 2025.10.30 | ₩114,385 | ₩114,396 | ₩114,317 | ₩114,355 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩114,858 | ₩114,858 | ₩114,441 | ₩114,441 | -0.36% | 1.1천 |
|---|
| 2025.10.28 | ₩114,893 | ₩114,960 | ₩114,759 | ₩114,912 | +0.02% | 2.5천 |
|---|
| 2025.10.27 | ₩114,698 | ₩114,866 | ₩114,638 | ₩114,841 | +0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩114,946 | ₩114,946 | ₩114,786 | ₩114,853 | -0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩114,973 | ₩114,973 | ₩114,812 | ₩114,812 | -0.14% | 2천 |
|---|
| 2025.10.22 | ₩114,987 | ₩114,987 | ₩114,920 | ₩114,960 | -0.02% | 4.9천 |
|---|
| 2025.10.21 | ₩114,960 | ₩115,080 | ₩114,920 | ₩115,009 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩114,764 | ₩114,937 | ₩114,759 | ₩114,937 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩115,000 | ₩115,000 | ₩114,711 | ₩114,786 | -0.19% | 2.4천 |
|---|
| 2025.10.16 | ₩114,571 | ₩114,933 | ₩114,504 | ₩114,933 | +0.32% | 6.9천 |
|---|
| 2025.10.15 | ₩114,544 | ₩114,732 | ₩114,437 | ₩114,554 | +0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩114,397 | ₩116,226 | ₩114,384 | ₩114,665 | +0.23% | 8.9천 |
|---|
| 2025.10.13 | ₩114,436 | ₩114,451 | ₩114,343 | ₩114,451 | +0.01% | 4.3천 |
|---|
| 2025.10.10 | ₩114,169 | ₩114,464 | ₩114,169 | ₩114,405 | +0.21% | 7.4천 |
|---|