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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩99,192 | ₩99,675 | ₩99,112 | ₩99,541 | +0.35% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩100,337 | ₩100,535 | ₩99,269 | ₩99,269 | -1.07% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩101,298 | ₩101,365 | ₩100,359 | ₩100,670 | -0.62% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩101,231 | ₩101,405 | ₩101,056 | ₩101,086 | -0.14% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩102,130 | ₩102,149 | ₩101,307 | ₩101,307 | -0.81% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩103,497 | ₩103,497 | ₩102,150 | ₩102,203 | -1.25% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩103,738 | ₩104,010 | ₩103,470 | ₩103,470 | -0.26% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,894 |
| ₩103,569 |
| ₩103,569 |
| -0.09% |
| 2.9천 |
| 2026.08.10–2026.08.14 | ₩103,517 | ₩103,864 | ₩103,450 | ₩103,718 | +0.19% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩104,436 | ₩104,543 | ₩103,513 | ₩103,644 | -0.76% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩104,436 | ₩104,709 | ₩104,363 | ₩104,363 | -0.07% | 1.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩104,677 | ₩104,735 | ₩104,213 | ₩104,363 | -0.30% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩104,570 | ₩104,959 | ₩104,481 | ₩104,924 | +0.34% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩105,130 | ₩105,130 | ₩104,584 | ₩104,740 | -0.37% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩106,367 | ₩106,489 | ₩105,066 | ₩105,066 | -1.22% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩105,723 | ₩106,568 | ₩105,723 | ₩106,487 | +0.72% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩106,132 | ₩106,200 | ₩105,719 | ₩105,958 | -0.16% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩105,618 | ₩106,038 | ₩105,481 | ₩105,904 | +0.27% | 4.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩106,769 | ₩106,997 | ₩105,468 | ₩105,499 | -1.19% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩106,836 | ₩107,126 | ₩106,836 | ₩107,126 | +0.27% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩106,502 | ₩106,576 | ₩106,105 | ₩106,576 | +0.07% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩107,332 | ₩107,332 | ₩106,373 | ₩106,373 | -0.89% | 7.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,091 | ₩108,003 | ₩106,849 | ₩107,404 | +0.29% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,646 | ₩108,697 | ₩108,159 | ₩108,298 | -0.32% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,917 | ₩108,959 | ₩108,560 | ₩108,716 | -0.18% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩108,499 | ₩109,102 | ₩108,378 | ₩108,987 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩107,091 | ₩108,686 | ₩106,608 | ₩108,465 | +1.28% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,197 | ₩109,504 | ₩108,339 | ₩108,391 | -0.74% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,955 | ₩109,317 | ₩108,485 | ₩108,753 | -0.18% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,840 | ₩110,013 | ₩108,901 | ₩108,948 | -0.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,088 | ₩110,376 | ₩109,518 | ₩109,529 | -0.51% | 3.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩111,945 | ₩111,945 | ₩110,108 | ₩110,108 | -1.64% | 4.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩111,717 | ₩112,260 | ₩111,717 | ₩112,213 | +0.44% | 5.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩111,663 | ₩111,663 | ₩111,437 | ₩111,528 | -0.12% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,734 | ₩111,663 | ₩110,734 | ₩111,649 | +0.83% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩111,556 | ₩111,556 | ₩110,229 | ₩110,768 | -0.71% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,476 | ₩112,642 | ₩111,435 | ₩111,642 | +0.15% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,288 | ₩111,469 | ₩111,207 | ₩111,450 | +0.15% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,570 | ₩111,945 | ₩111,435 | ₩111,441 | -0.12% | 9.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩111,610 | ₩113,299 | ₩111,422 | ₩111,670 | +0.05% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,943 | ₩114,124 | ₩112,644 | ₩112,696 | -0.22% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,763 | ₩113,071 | ₩112,401 | ₩112,866 | +0.09% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,495 | ₩112,951 | ₩112,441 | ₩112,742 | +0.22% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩112,448 | ₩112,648 | ₩112,160 | ₩112,421 | -0.02% | 8천 |
|---|
| 2025.12.01–2025.12.05 | ₩113,930 | ₩114,091 | ₩112,469 | ₩112,495 | -1.26% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩113,916 | ₩114,989 | ₩113,916 | ₩114,144 | +0.20% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,286 | ₩113,950 | ₩113,286 | ₩113,928 | +0.57% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,393 | ₩113,702 | ₩113,286 | ₩113,286 | -0.09% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,251 | ₩114,386 | ₩112,988 | ₩113,486 | -0.67% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,768 | ₩115,029 | ₩114,386 | ₩114,438 | -0.29% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,833 | ₩115,150 | ₩114,828 | ₩114,922 | +0.08% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,505 | ₩116,296 | ₩114,412 | ₩114,855 | +0.31% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩114,238 | ₩114,533 | ₩114,238 | ₩114,474 | +0.21% | 7.4천 |
|---|