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 | ₩99,354 | ₩99,483 | ₩99,354 | ₩99,470 | +0.12% | 2천 |
| 2026.10.08 | ₩99,285 | ₩99,604 | ₩99,255 | ₩99,590 | +0.31% | 5.4천 |
| 2026.10.07 | ₩99,069 | ₩99,324 | ₩99,068 | ₩99,321 | +0.25% | 5.4천 |
| 2026.10.06 | ₩99,416 | ₩99,416 | ₩99,297 | ₩99,297 | -0.12% | 4.3천 |
| 2026.10.05 | ₩99,121 | ₩99,121 | ₩99,041 | ₩99,094 | -0.03% | 1.6천 |
| 2026.10.02 | ₩99,530 | ₩99,617 | ₩99,198 | ₩99,198 | -0.33% | 700 |
| 2026.10.01 | ₩100,463 | ₩100,463 | ₩100,463 | ₩100,463 | 0.00% | 200 |
| 2026.09.30 | ₩100,461 | ₩100,461 | ₩100,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,185 |
| -0.27% |
| 800 |
| 2026.09.29 | ₩100,300 | ₩100,300 | ₩100,270 | ₩100,270 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩100,266 | ₩100,266 | ₩100,266 | ₩100,266 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,287 | ₩100,598 | ₩100,287 | ₩100,598 | +0.31% | 200 |
|---|
| 2026.09.24 | ₩100,397 | ₩100,481 | ₩100,341 | ₩100,341 | -0.06% | 600 |
|---|
| 2026.09.23 | ₩100,562 | ₩100,562 | ₩100,562 | ₩100,562 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩101,252 | ₩101,261 | ₩101,252 | ₩101,261 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩101,225 | ₩101,292 | ₩101,165 | ₩101,213 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩101,013 | ₩101,013 | ₩101,013 | ₩101,013 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩101,292 | ₩101,306 | ₩101,289 | ₩101,289 | -0.00% | 300 |
|---|
| 2026.09.16 | ₩101,332 | ₩101,332 | ₩100,984 | ₩100,984 | -0.34% | 900 |
|---|
| 2026.09.15 | ₩101,038 | ₩101,092 | ₩101,038 | ₩101,092 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩101,158 | ₩101,158 | ₩101,105 | ₩101,105 | -0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩101,234 | ₩101,234 | ₩101,234 | ₩101,234 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩101,466 | ₩101,520 | ₩101,296 | ₩101,379 | -0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩101,868 | ₩101,935 | ₩101,824 | ₩101,909 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩102,057 | ₩102,076 | ₩102,036 | ₩102,036 | -0.02% | 7천 |
|---|
| 2026.09.04 | ₩102,215 | ₩102,215 | ₩102,130 | ₩102,130 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩102,230 | ₩102,324 | ₩102,163 | ₩102,181 | -0.05% | 2.2천 |
|---|
| 2026.09.02 | ₩102,077 | ₩102,077 | ₩102,077 | ₩102,077 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩103,312 | ₩103,312 | ₩103,128 | ₩103,128 | -0.18% | 100 |
|---|
| 2026.08.31 | ₩103,423 | ₩103,423 | ₩103,249 | ₩103,325 | -0.09% | 900 |
|---|
| 2026.08.28 | ₩103,711 | ₩103,785 | ₩103,396 | ₩103,396 | -0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩103,838 | ₩103,838 | ₩103,718 | ₩103,718 | -0.12% | 300 |
|---|
| 2026.08.26 | ₩103,825 | ₩103,825 | ₩103,762 | ₩103,762 | -0.06% | 300 |
|---|
| 2026.08.25 | ₩103,892 | ₩103,936 | ₩103,892 | ₩103,936 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩103,664 | ₩103,664 | ₩103,543 | ₩103,593 | -0.07% | 500 |
|---|
| 2026.08.21 | ₩103,495 | ₩103,495 | ₩103,495 | ₩103,495 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩103,704 | ₩103,704 | ₩103,600 | ₩103,624 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩103,819 | ₩103,819 | ₩103,819 | ₩103,819 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩103,543 | ₩103,543 | ₩103,543 | ₩103,543 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩103,584 | ₩103,637 | ₩103,558 | ₩103,558 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩103,570 | ₩103,644 | ₩103,570 | ₩103,644 | +0.07% | 200 |
|---|
| 2026.08.13 | ₩103,790 | ₩103,790 | ₩103,790 | ₩103,790 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩103,533 | ₩103,533 | ₩103,533 | ₩103,533 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩103,444 | ₩103,444 | ₩103,444 | ₩103,444 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩103,443 | ₩103,443 | ₩103,376 | ₩103,376 | -0.06% | 600 |
|---|
| 2026.08.07 | ₩103,584 | ₩103,624 | ₩103,570 | ₩103,570 | -0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩103,439 | ₩103,439 | ₩103,439 | ₩103,439 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩103,597 | ₩103,677 | ₩103,597 | ₩103,677 | +0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩103,649 | ₩103,649 | ₩103,618 | ₩103,618 | -0.03% | 400 |
|---|
| 2026.08.03 | ₩104,361 | ₩104,468 | ₩104,361 | ₩104,416 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩104,288 | ₩104,288 | ₩104,288 | ₩104,288 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,505 | ₩104,505 | ₩104,505 | ₩104,505 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,452 | ₩104,452 | ₩104,452 | ₩104,452 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩104,589 | ₩104,634 | ₩104,589 | ₩104,634 | +0.04% | 300 |
|---|
| 2026.07.27 | ₩104,361 | ₩104,436 | ₩104,361 | ₩104,436 | +0.07% | 1.3천 |
|---|
| 2026.07.24 | ₩104,307 | ₩104,307 | ₩104,288 | ₩104,288 | -0.02% | 800 |
|---|
| 2026.07.23 | ₩104,213 | ₩104,213 | ₩104,138 | ₩104,138 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩104,380 | ₩104,380 | ₩104,313 | ₩104,313 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩104,488 | ₩104,488 | ₩104,479 | ₩104,479 | -0.01% | 200 |
|---|
| 2026.07.20 | ₩104,602 | ₩104,660 | ₩104,602 | ₩104,660 | +0.06% | 400 |
|---|
| 2026.07.17 | ₩104,883 | ₩104,883 | ₩104,849 | ₩104,849 | -0.03% | 100 |
|---|
| 2026.07.16 | ₩104,796 | ₩104,796 | ₩104,796 | ₩104,796 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩104,830 | ₩104,830 | ₩104,830 | ₩104,830 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩104,645 | ₩104,645 | ₩104,548 | ₩104,633 | -0.01% | 900 |
|---|
| 2026.07.13 | ₩104,495 | ₩104,495 | ₩104,406 | ₩104,406 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩104,656 | ₩104,669 | ₩104,656 | ₩104,665 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩104,702 | ₩104,784 | ₩104,702 | ₩104,739 | +0.03% | 1천 |
|---|
| 2026.07.08 | ₩104,509 | ₩104,562 | ₩104,509 | ₩104,562 | +0.05% | 200 |
|---|
| 2026.07.07 | ₩104,883 | ₩104,906 | ₩104,723 | ₩104,723 | -0.15% | 600 |
|---|
| 2026.07.06 | ₩105,055 | ₩105,055 | ₩105,028 | ₩105,028 | -0.03% | 1천 |
|---|
| 2026.07.02 | ₩104,991 | ₩104,991 | ₩104,991 | ₩104,991 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩105,996 | ₩106,063 | ₩105,971 | ₩105,971 | -0.02% | 900 |
|---|
| 2026.06.30 | ₩106,108 | ₩106,108 | ₩106,108 | ₩106,108 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩106,290 | ₩106,412 | ₩106,290 | ₩106,412 | +0.11% | 1.4천 |
|---|
| 2026.06.26 | ₩106,438 | ₩106,491 | ₩106,371 | ₩106,411 | -0.03% | 3.9천 |
|---|
| 2026.06.25 | ₩106,237 | ₩106,290 | ₩106,170 | ₩106,225 | -0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩105,955 | ₩106,158 | ₩105,955 | ₩106,158 | +0.19% | 700 |
|---|
| 2026.06.23 | ₩105,754 | ₩105,754 | ₩105,728 | ₩105,754 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩105,647 | ₩105,647 | ₩105,647 | ₩105,647 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩106,009 | ₩106,049 | ₩105,835 | ₩105,882 | -0.12% | 4.1천 |
|---|
| 2026.06.17 | ₩105,950 | ₩105,969 | ₩105,643 | ₩105,643 | -0.29% | 600 |
|---|
| 2026.06.16 | ₩106,037 | ₩106,124 | ₩105,996 | ₩106,124 | +0.08% | 1.6천 |
|---|
| 2026.06.15 | ₩106,056 | ₩106,056 | ₩105,942 | ₩105,942 | -0.11% | 2.1천 |
|---|
| 2026.06.12 | ₩105,808 | ₩105,841 | ₩105,808 | ₩105,828 | +0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩105,714 | ₩105,962 | ₩105,714 | ₩105,946 | +0.22% | 1.1천 |
|---|
| 2026.06.10 | ₩105,520 | ₩105,520 | ₩105,520 | ₩105,520 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩105,433 | ₩105,556 | ₩105,433 | ₩105,556 | +0.12% | 500 |
|---|
| 2026.06.08 | ₩105,543 | ₩105,543 | ₩105,406 | ₩105,415 | -0.12% | 1.9천 |
|---|
| 2026.06.05 | ₩105,453 | ₩105,460 | ₩105,393 | ₩105,423 | -0.03% | 1.3천 |
|---|
| 2026.06.04 | ₩105,862 | ₩105,915 | ₩105,769 | ₩105,813 | -0.05% | 1.9천 |
|---|
| 2026.06.03 | ₩105,654 | ₩105,701 | ₩105,654 | ₩105,701 | +0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩105,888 | ₩105,888 | ₩105,847 | ₩105,847 | -0.04% | 300 |
|---|
| 2026.06.01 | ₩106,692 | ₩106,920 | ₩106,667 | ₩106,920 | +0.21% | 2.5천 |
|---|
| 2026.05.29 | ₩107,049 | ₩107,049 | ₩107,049 | ₩107,049 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩106,954 | ₩107,025 | ₩106,920 | ₩106,920 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩106,934 | ₩106,934 | ₩106,842 | ₩106,842 | -0.09% | 400 |
|---|
| 2026.05.26 | ₩106,759 | ₩106,833 | ₩106,759 | ₩106,798 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩106,424 | ₩106,499 | ₩106,290 | ₩106,499 | +0.07% | 2.1천 |
|---|
| 2026.05.21 | ₩106,462 | ₩106,462 | ₩106,462 | ₩106,462 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,115 | ₩106,479 | ₩106,089 | ₩106,479 | +0.34% | 900 |
|---|
| 2026.05.19 | ₩106,076 | ₩106,076 | ₩106,029 | ₩106,029 | -0.04% | 600 |
|---|
| 2026.05.18 | ₩106,426 | ₩106,426 | ₩106,331 | ₩106,331 | -0.09% | 2천 |
|---|
| 2026.05.15 | ₩106,304 | ₩106,304 | ₩106,297 | ₩106,297 | -0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩106,885 | ₩106,893 | ₩106,860 | ₩106,860 | -0.02% | 1.4천 |
|---|
| 2026.05.13 | ₩106,746 | ₩106,873 | ₩106,746 | ₩106,867 | +0.11% | 2.8천 |
|---|
| 2026.05.12 | ₩106,920 | ₩106,920 | ₩106,846 | ₩106,857 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩107,255 | ₩107,255 | ₩106,974 | ₩107,093 | -0.15% | 1.2천 |
|---|
| 2026.05.08 | ₩107,316 | ₩107,342 | ₩107,316 | ₩107,328 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩107,131 | ₩107,131 | ₩107,131 | ₩107,131 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩107,230 | ₩107,328 | ₩107,230 | ₩107,328 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩106,907 | ₩107,027 | ₩106,907 | ₩106,987 | +0.08% | 9천 |
|---|
| 2026.05.04 | ₩107,014 | ₩107,925 | ₩106,773 | ₩106,880 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩108,501 | ₩108,501 | ₩108,207 | ₩108,220 | -0.26% | 3.6천 |
|---|
| 2026.04.30 | ₩108,240 | ₩108,326 | ₩108,189 | ₩108,189 | -0.05% | 1천 |
|---|
| 2026.04.29 | ₩108,180 | ₩108,220 | ₩108,082 | ₩108,082 | -0.09% | 600 |
|---|
| 2026.04.28 | ₩108,394 | ₩108,448 | ₩108,341 | ₩108,416 | +0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩108,568 | ₩108,619 | ₩108,493 | ₩108,493 | -0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩108,515 | ₩108,662 | ₩108,515 | ₩108,638 | +0.11% | 1.2천 |
|---|
| 2026.04.23 | ₩108,595 | ₩108,656 | ₩108,483 | ₩108,483 | -0.10% | 1.8천 |
|---|
| 2026.04.22 | ₩108,595 | ₩108,595 | ₩108,595 | ₩108,595 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩108,491 | ₩108,676 | ₩108,491 | ₩108,528 | +0.03% | 800 |
|---|
| 2026.04.20 | ₩108,839 | ₩108,881 | ₩108,839 | ₩108,881 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩108,970 | ₩109,024 | ₩108,890 | ₩108,909 | -0.06% | 5.4천 |
|---|
| 2026.04.16 | ₩108,615 | ₩108,615 | ₩108,546 | ₩108,546 | -0.06% | 200 |
|---|
| 2026.04.15 | ₩108,589 | ₩108,633 | ₩108,589 | ₩108,633 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩108,434 | ₩108,735 | ₩108,434 | ₩108,735 | +0.28% | 500 |
|---|
| 2026.04.13 | ₩108,421 | ₩108,539 | ₩108,300 | ₩108,539 | +0.11% | 2.7천 |
|---|
| 2026.04.10 | ₩108,508 | ₩108,508 | ₩108,388 | ₩108,388 | -0.11% | 500 |
|---|
| 2026.04.09 | ₩108,367 | ₩108,609 | ₩108,367 | ₩108,488 | +0.11% | 600 |
|---|
| 2026.04.08 | ₩108,463 | ₩108,515 | ₩108,448 | ₩108,503 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩108,315 | ₩108,315 | ₩108,315 | ₩108,315 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩107,014 | ₩108,247 | ₩106,532 | ₩108,160 | +1.07% | 9.9천 |
|---|
| 2026.04.02 | ₩108,300 | ₩108,314 | ₩108,262 | ₩108,314 | +0.01% | 1.8천 |
|---|
| 2026.04.01 | ₩109,279 | ₩109,279 | ₩109,226 | ₩109,273 | -0.00% | 7.3천 |
|---|
| 2026.03.31 | ₩109,372 | ₩109,426 | ₩109,291 | ₩109,426 | +0.05% | 2.2천 |
|---|
| 2026.03.30 | ₩109,119 | ₩109,206 | ₩109,119 | ₩109,206 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩108,408 | ₩108,720 | ₩108,408 | ₩108,676 | +0.25% | 6.7천 |
|---|
| 2026.03.26 | ₩108,743 | ₩108,743 | ₩108,611 | ₩108,611 | -0.12% | 400 |
|---|
| 2026.03.25 | ₩109,238 | ₩109,238 | ₩109,145 | ₩109,145 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩108,863 | ₩108,863 | ₩108,831 | ₩108,831 | -0.03% | 700 |
|---|
| 2026.03.23 | ₩108,877 | ₩109,198 | ₩108,877 | ₩109,138 | +0.24% | 1.9천 |
|---|
| 2026.03.20 | ₩108,843 | ₩108,970 | ₩108,823 | ₩108,870 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩109,453 | ₩109,506 | ₩109,279 | ₩109,490 | +0.03% | 3.8천 |
|---|
| 2026.03.18 | ₩109,517 | ₩109,517 | ₩109,517 | ₩109,517 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩109,934 | ₩109,934 | ₩109,882 | ₩109,882 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩109,761 | ₩109,761 | ₩109,761 | ₩109,761 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩109,456 | ₩109,456 | ₩109,439 | ₩109,450 | -0.00% | 2.1천 |
|---|
| 2026.03.12 | ₩109,493 | ₩109,493 | ₩109,493 | ₩109,493 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩109,795 | ₩109,801 | ₩109,792 | ₩109,792 | -0.00% | 600 |
|---|
| 2026.03.10 | ₩110,217 | ₩110,217 | ₩110,060 | ₩110,060 | -0.14% | 400 |
|---|
| 2026.03.09 | ₩110,009 | ₩110,297 | ₩110,009 | ₩110,297 | +0.26% | 400 |
|---|
| 2026.03.06 | ₩110,029 | ₩110,190 | ₩110,029 | ₩110,029 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩110,123 | ₩110,175 | ₩110,096 | ₩110,175 | +0.05% | 500 |
|---|
| 2026.03.04 | ₩110,418 | ₩110,418 | ₩110,257 | ₩110,306 | -0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩110,290 | ₩110,491 | ₩110,290 | ₩110,462 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩111,865 | ₩111,865 | ₩111,632 | ₩111,717 | -0.13% | 1.4천 |
|---|
| 2026.02.27 | ₩112,059 | ₩112,180 | ₩112,039 | ₩112,133 | +0.07% | 3.6천 |
|---|
| 2026.02.26 | ₩111,764 | ₩111,805 | ₩111,751 | ₩111,805 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩111,668 | ₩111,668 | ₩111,668 | ₩111,668 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩111,717 | ₩111,717 | ₩111,677 | ₩111,677 | -0.04% | 100 |
|---|
| 2026.02.23 | ₩111,637 | ₩111,758 | ₩111,637 | ₩111,712 | +0.07% | 1.3천 |
|---|
| 2026.02.20 | ₩111,382 | ₩111,463 | ₩111,382 | ₩111,448 | +0.06% | 4.1천 |
|---|
| 2026.02.19 | ₩111,395 | ₩111,427 | ₩111,382 | ₩111,427 | +0.03% | 700 |
|---|
| 2026.02.18 | ₩111,373 | ₩111,436 | ₩111,357 | ₩111,377 | +0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩111,583 | ₩111,583 | ₩111,500 | ₩111,500 | -0.07% | 1.9만 |
|---|
| 2026.02.13 | ₩111,490 | ₩111,583 | ₩111,463 | ₩111,569 | +0.07% | 3.3천 |
|---|
| 2026.02.12 | ₩110,974 | ₩111,228 | ₩110,974 | ₩111,228 | +0.23% | 2.6천 |
|---|
| 2026.02.11 | ₩110,913 | ₩110,913 | ₩110,806 | ₩110,817 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩111,011 | ₩111,039 | ₩110,954 | ₩111,030 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩110,655 | ₩110,778 | ₩110,655 | ₩110,778 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩110,659 | ₩110,726 | ₩110,645 | ₩110,688 | +0.03% | 2.9천 |
|---|
| 2026.02.05 | ₩110,672 | ₩110,754 | ₩110,565 | ₩110,754 | +0.07% | 3.9천 |
|---|
| 2026.02.04 | ₩110,203 | ₩110,290 | ₩110,150 | ₩110,290 | +0.08% | 1.5천 |
|---|
| 2026.02.03 | ₩110,190 | ₩110,293 | ₩110,190 | ₩110,293 | +0.09% | 300 |
|---|
| 2026.02.02 | ₩111,476 | ₩111,476 | ₩111,356 | ₩111,388 | -0.08% | 2천 |
|---|
| 2026.01.30 | ₩112,562 | ₩112,562 | ₩111,503 | ₩111,562 | -0.89% | 2.7천 |
|---|
| 2026.01.29 | ₩111,423 | ₩111,570 | ₩111,356 | ₩111,557 | +0.12% | 4.4천 |
|---|
| 2026.01.28 | ₩111,423 | ₩111,423 | ₩111,356 | ₩111,360 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩111,476 | ₩111,543 | ₩111,382 | ₩111,424 | -0.05% | 6.4천 |
|---|
| 2026.01.26 | ₩111,396 | ₩111,543 | ₩111,396 | ₩111,470 | +0.07% | 1.4천 |
|---|
| 2026.01.23 | ₩111,356 | ₩111,389 | ₩111,277 | ₩111,370 | +0.01% | 3.7천 |
|---|
| 2026.01.22 | ₩111,246 | ₩111,289 | ₩111,222 | ₩111,235 | -0.01% | 2.1천 |
|---|
| 2026.01.21 | ₩111,208 | ₩111,342 | ₩111,128 | ₩111,297 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩111,208 | ₩111,208 | ₩111,139 | ₩111,139 | -0.06% | 2.2천 |
|---|
| 2026.01.16 | ₩111,597 | ₩111,597 | ₩111,356 | ₩111,361 | -0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩111,664 | ₩111,731 | ₩111,570 | ₩111,661 | -0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩111,717 | ₩111,865 | ₩111,717 | ₩111,770 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩111,744 | ₩111,744 | ₩111,543 | ₩111,644 | -0.09% | 1.2천 |
|---|
| 2026.01.12 | ₩111,490 | ₩111,677 | ₩111,490 | ₩111,541 | +0.05% | 2.8천 |
|---|
| 2026.01.09 | ₩111,342 | ₩111,594 | ₩111,342 | ₩111,590 | +0.22% | 2만 |
|---|
| 2026.01.08 | ₩111,518 | ₩111,637 | ₩111,518 | ₩111,625 | +0.10% | 1.3천 |
|---|
| 2026.01.07 | ₩111,878 | ₩111,992 | ₩111,664 | ₩111,767 | -0.10% | 1.1천 |
|---|
| 2026.01.06 | ₩111,598 | ₩111,717 | ₩111,476 | ₩111,671 | +0.06% | 3.1천 |
|---|
| 2026.01.05 | ₩111,530 | ₩113,218 | ₩111,530 | ₩111,691 | +0.14% | 2.4천 |
|---|
| 2026.01.02 | ₩113,808 | ₩113,808 | ₩112,563 | ₩112,615 | -1.05% | 4.7천 |
|---|
| 2025.12.31 | ₩112,870 | ₩113,915 | ₩112,615 | ₩112,642 | -0.20% | 5.7천 |
|---|
| 2025.12.30 | ₩112,922 | ₩114,042 | ₩112,836 | ₩112,881 | -0.04% | 2.6천 |
|---|
| 2025.12.29 | ₩112,862 | ₩112,937 | ₩112,803 | ₩112,937 | +0.07% | 2.3천 |
|---|
| 2025.12.26 | ₩112,984 | ₩112,990 | ₩112,722 | ₩112,785 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩112,696 | ₩112,763 | ₩112,562 | ₩112,701 | +0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩112,320 | ₩112,615 | ₩112,320 | ₩112,602 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩112,682 | ₩112,682 | ₩112,548 | ₩112,643 | -0.03% | 5천 |
|---|
| 2025.12.19 | ₩112,602 | ₩112,757 | ₩112,602 | ₩112,661 | +0.05% | 3.8천 |
|---|
| 2025.12.18 | ₩112,823 | ₩112,870 | ₩112,789 | ₩112,870 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩112,548 | ₩112,583 | ₩112,521 | ₩112,548 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩112,546 | ₩112,622 | ₩112,546 | ₩112,622 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩112,414 | ₩112,428 | ₩112,361 | ₩112,424 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩112,341 | ₩112,341 | ₩112,341 | ₩112,341 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,521 | ₩112,567 | ₩112,500 | ₩112,500 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩112,079 | ₩112,467 | ₩112,079 | ₩112,467 | +0.35% | 2천 |
|---|
| 2025.12.09 | ₩112,468 | ₩112,468 | ₩112,172 | ₩112,172 | -0.26% | 2.2천 |
|---|
| 2025.12.08 | ₩112,367 | ₩112,367 | ₩112,160 | ₩112,235 | -0.12% | 3.3천 |
|---|
| 2025.12.05 | ₩112,520 | ₩112,520 | ₩112,389 | ₩112,414 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩112,622 | ₩112,622 | ₩112,562 | ₩112,601 | -0.02% | 6천 |
|---|
| 2025.12.03 | ₩112,834 | ₩112,937 | ₩112,669 | ₩112,855 | +0.02% | 5.4천 |
|---|
| 2025.12.02 | ₩112,662 | ₩112,736 | ₩112,662 | ₩112,682 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩113,848 | ₩114,009 | ₩113,774 | ₩113,774 | -0.06% | 2.9천 |
|---|
| 2025.11.28 | ₩114,132 | ₩114,132 | ₩114,029 | ₩114,063 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩114,063 | ₩114,191 | ₩113,996 | ₩114,191 | +0.11% | 1.9천 |
|---|
| 2025.11.25 | ₩114,021 | ₩114,907 | ₩114,021 | ₩114,138 | +0.10% | 1.3만 |
|---|
| 2025.11.24 | ₩113,835 | ₩113,975 | ₩113,835 | ₩113,955 | +0.11% | 2.8천 |
|---|
| 2025.11.21 | ₩113,837 | ₩113,868 | ₩113,714 | ₩113,847 | +0.01% | 800 |
|---|
| 2025.11.20 | ₩113,520 | ₩113,714 | ₩113,459 | ₩113,660 | +0.12% | 3천 |
|---|
| 2025.11.19 | ₩113,490 | ₩113,490 | ₩113,446 | ₩113,446 | -0.04% | 2.2천 |
|---|
| 2025.11.18 | ₩113,520 | ₩113,620 | ₩113,352 | ₩113,439 | -0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩113,205 | ₩113,433 | ₩113,205 | ₩113,245 | +0.04% | 4.4천 |
|---|
| 2025.11.14 | ₩113,367 | ₩113,367 | ₩113,205 | ₩113,205 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩113,327 | ₩113,473 | ₩113,327 | ₩113,342 | +0.01% | 2.9천 |
|---|
| 2025.11.12 | ₩113,433 | ₩113,620 | ₩113,433 | ₩113,536 | +0.09% | 3.9천 |
|---|
| 2025.11.11 | ₩113,379 | ₩113,606 | ₩113,368 | ₩113,593 | +0.19% | 2.1천 |
|---|
| 2025.11.10 | ₩113,312 | ₩113,419 | ₩113,245 | ₩113,296 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩113,275 | ₩113,461 | ₩113,272 | ₩113,405 | +0.11% | 1.1천 |
|---|
| 2025.11.06 | ₩113,339 | ₩113,366 | ₩113,325 | ₩113,366 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩113,186 | ₩113,186 | ₩112,907 | ₩112,956 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩113,238 | ₩113,315 | ₩113,232 | ₩113,313 | +0.07% | 2.3천 |
|---|
| 2025.11.03 | ₩114,170 | ₩114,304 | ₩114,158 | ₩114,238 | +0.06% | 3.5천 |
|---|
| 2025.10.31 | ₩114,465 | ₩114,465 | ₩114,356 | ₩114,356 | -0.09% | 3.4천 |
|---|
| 2025.10.30 | ₩114,372 | ₩114,383 | ₩114,304 | ₩114,343 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩114,845 | ₩114,845 | ₩114,428 | ₩114,428 | -0.36% | 1.1천 |
|---|
| 2025.10.28 | ₩114,880 | ₩114,947 | ₩114,746 | ₩114,899 | +0.02% | 2.5천 |
|---|
| 2025.10.27 | ₩114,686 | ₩114,853 | ₩114,625 | ₩114,828 | +0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩114,934 | ₩114,934 | ₩114,773 | ₩114,840 | -0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩114,960 | ₩114,960 | ₩114,800 | ₩114,800 | -0.14% | 2천 |
|---|
| 2025.10.22 | ₩114,974 | ₩114,974 | ₩114,907 | ₩114,947 | -0.02% | 4.9천 |
|---|
| 2025.10.21 | ₩114,947 | ₩115,068 | ₩114,907 | ₩114,996 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩114,751 | ₩114,924 | ₩114,746 | ₩114,924 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩114,987 | ₩114,987 | ₩114,698 | ₩114,773 | -0.19% | 2.4천 |
|---|
| 2025.10.16 | ₩114,558 | ₩114,920 | ₩114,491 | ₩114,920 | +0.32% | 6.9천 |
|---|
| 2025.10.15 | ₩114,532 | ₩114,719 | ₩114,424 | ₩114,541 | +0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩114,384 | ₩116,213 | ₩114,371 | ₩114,652 | +0.23% | 8.9천 |
|---|
| 2025.10.13 | ₩114,423 | ₩114,438 | ₩114,331 | ₩114,438 | +0.01% | 4.3천 |
|---|
| 2025.10.10 | ₩114,156 | ₩114,451 | ₩114,156 | ₩114,392 | +0.21% | 7.4천 |
|---|