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 | ₩99,435 | ₩99,563 | ₩99,435 | ₩99,550 | +0.12% | 2천 |
| 2026.10.08 | ₩99,365 | ₩99,684 | ₩99,335 | ₩99,671 | +0.31% | 5.4천 |
| 2026.10.07 | ₩99,149 | ₩99,404 | ₩99,148 | ₩99,401 | +0.25% | 5.4천 |
| 2026.10.06 | ₩99,496 | ₩99,496 | ₩99,377 | ₩99,377 | -0.12% | 4.3천 |
| 2026.10.05 | ₩99,201 | ₩99,201 | ₩99,121 | ₩99,174 | -0.03% | 1.6천 |
| 2026.10.02 | ₩99,610 | ₩99,697 | ₩99,278 | ₩99,278 | -0.33% | 700 |
| 2026.10.01 | ₩100,544 | ₩100,544 | ₩100,544 | ₩100,544 | 0.00% | 200 |
| 2026.09.30 | ₩100,542 | ₩100,542 | ₩100,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,266 |
| -0.27% |
| 800 |
| 2026.09.29 | ₩100,381 | ₩100,381 | ₩100,350 | ₩100,350 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩100,346 | ₩100,346 | ₩100,346 | ₩100,346 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,368 | ₩100,679 | ₩100,368 | ₩100,679 | +0.31% | 200 |
|---|
| 2026.09.24 | ₩100,478 | ₩100,562 | ₩100,422 | ₩100,422 | -0.06% | 600 |
|---|
| 2026.09.23 | ₩100,643 | ₩100,643 | ₩100,643 | ₩100,643 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩101,334 | ₩101,343 | ₩101,334 | ₩101,343 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩101,307 | ₩101,374 | ₩101,246 | ₩101,295 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩101,095 | ₩101,095 | ₩101,095 | ₩101,095 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩101,374 | ₩101,387 | ₩101,371 | ₩101,371 | -0.00% | 300 |
|---|
| 2026.09.16 | ₩101,414 | ₩101,414 | ₩101,065 | ₩101,065 | -0.34% | 900 |
|---|
| 2026.09.15 | ₩101,119 | ₩101,174 | ₩101,119 | ₩101,174 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩101,240 | ₩101,240 | ₩101,186 | ₩101,186 | -0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩101,316 | ₩101,316 | ₩101,316 | ₩101,316 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩101,548 | ₩101,602 | ₩101,378 | ₩101,461 | -0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩101,950 | ₩102,017 | ₩101,906 | ₩101,991 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩102,140 | ₩102,158 | ₩102,118 | ₩102,118 | -0.02% | 7천 |
|---|
| 2026.09.04 | ₩102,298 | ₩102,298 | ₩102,212 | ₩102,212 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩102,313 | ₩102,406 | ₩102,245 | ₩102,263 | -0.05% | 2.2천 |
|---|
| 2026.09.02 | ₩102,160 | ₩102,160 | ₩102,160 | ₩102,160 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩103,395 | ₩103,395 | ₩103,211 | ₩103,211 | -0.18% | 100 |
|---|
| 2026.08.31 | ₩103,506 | ₩103,506 | ₩103,332 | ₩103,408 | -0.09% | 900 |
|---|
| 2026.08.28 | ₩103,794 | ₩103,868 | ₩103,479 | ₩103,479 | -0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩103,922 | ₩103,922 | ₩103,801 | ₩103,801 | -0.12% | 300 |
|---|
| 2026.08.26 | ₩103,908 | ₩103,908 | ₩103,845 | ₩103,845 | -0.06% | 300 |
|---|
| 2026.08.25 | ₩103,975 | ₩104,020 | ₩103,975 | ₩104,020 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩103,747 | ₩103,747 | ₩103,627 | ₩103,676 | -0.07% | 500 |
|---|
| 2026.08.21 | ₩103,579 | ₩103,579 | ₩103,579 | ₩103,579 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩103,788 | ₩103,788 | ₩103,683 | ₩103,707 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩103,903 | ₩103,903 | ₩103,903 | ₩103,903 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩103,627 | ₩103,627 | ₩103,627 | ₩103,627 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩103,667 | ₩103,721 | ₩103,642 | ₩103,642 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩103,654 | ₩103,727 | ₩103,654 | ₩103,727 | +0.07% | 200 |
|---|
| 2026.08.13 | ₩103,874 | ₩103,874 | ₩103,874 | ₩103,874 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩103,616 | ₩103,616 | ₩103,616 | ₩103,616 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩103,528 | ₩103,528 | ₩103,528 | ₩103,528 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩103,526 | ₩103,526 | ₩103,459 | ₩103,459 | -0.06% | 600 |
|---|
| 2026.08.07 | ₩103,667 | ₩103,707 | ₩103,654 | ₩103,654 | -0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩103,522 | ₩103,522 | ₩103,522 | ₩103,522 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩103,680 | ₩103,761 | ₩103,680 | ₩103,761 | +0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩103,733 | ₩103,733 | ₩103,702 | ₩103,702 | -0.03% | 400 |
|---|
| 2026.08.03 | ₩104,445 | ₩104,552 | ₩104,445 | ₩104,500 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩104,372 | ₩104,372 | ₩104,372 | ₩104,372 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,590 | ₩104,590 | ₩104,590 | ₩104,590 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,536 | ₩104,536 | ₩104,536 | ₩104,536 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩104,673 | ₩104,718 | ₩104,673 | ₩104,718 | +0.04% | 300 |
|---|
| 2026.07.27 | ₩104,445 | ₩104,520 | ₩104,445 | ₩104,520 | +0.07% | 1.3천 |
|---|
| 2026.07.24 | ₩104,391 | ₩104,391 | ₩104,372 | ₩104,372 | -0.02% | 800 |
|---|
| 2026.07.23 | ₩104,297 | ₩104,297 | ₩104,222 | ₩104,222 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩104,464 | ₩104,464 | ₩104,397 | ₩104,397 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩104,572 | ₩104,572 | ₩104,563 | ₩104,563 | -0.01% | 200 |
|---|
| 2026.07.20 | ₩104,686 | ₩104,744 | ₩104,686 | ₩104,744 | +0.06% | 400 |
|---|
| 2026.07.17 | ₩104,968 | ₩104,968 | ₩104,933 | ₩104,933 | -0.03% | 100 |
|---|
| 2026.07.16 | ₩104,881 | ₩104,881 | ₩104,881 | ₩104,881 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩104,914 | ₩104,914 | ₩104,914 | ₩104,914 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩104,729 | ₩104,729 | ₩104,633 | ₩104,717 | -0.01% | 900 |
|---|
| 2026.07.13 | ₩104,579 | ₩104,579 | ₩104,490 | ₩104,490 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩104,740 | ₩104,753 | ₩104,740 | ₩104,749 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩104,787 | ₩104,869 | ₩104,787 | ₩104,823 | +0.03% | 1천 |
|---|
| 2026.07.08 | ₩104,594 | ₩104,646 | ₩104,594 | ₩104,646 | +0.05% | 200 |
|---|
| 2026.07.07 | ₩104,968 | ₩104,991 | ₩104,807 | ₩104,807 | -0.15% | 600 |
|---|
| 2026.07.06 | ₩105,140 | ₩105,140 | ₩105,113 | ₩105,113 | -0.03% | 1천 |
|---|
| 2026.07.02 | ₩105,075 | ₩105,075 | ₩105,075 | ₩105,075 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩106,081 | ₩106,148 | ₩106,057 | ₩106,057 | -0.02% | 900 |
|---|
| 2026.06.30 | ₩106,194 | ₩106,194 | ₩106,194 | ₩106,194 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩106,376 | ₩106,498 | ₩106,376 | ₩106,498 | +0.11% | 1.4천 |
|---|
| 2026.06.26 | ₩106,524 | ₩106,577 | ₩106,457 | ₩106,497 | -0.03% | 3.9천 |
|---|
| 2026.06.25 | ₩106,322 | ₩106,376 | ₩106,255 | ₩106,310 | -0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩106,041 | ₩106,243 | ₩106,041 | ₩106,243 | +0.19% | 700 |
|---|
| 2026.06.23 | ₩105,840 | ₩105,840 | ₩105,813 | ₩105,840 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩105,732 | ₩105,732 | ₩105,732 | ₩105,732 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩106,094 | ₩106,135 | ₩105,920 | ₩105,967 | -0.12% | 4.1천 |
|---|
| 2026.06.17 | ₩106,035 | ₩106,054 | ₩105,728 | ₩105,728 | -0.29% | 600 |
|---|
| 2026.06.16 | ₩106,123 | ₩106,210 | ₩106,081 | ₩106,210 | +0.08% | 1.6천 |
|---|
| 2026.06.15 | ₩106,141 | ₩106,141 | ₩106,027 | ₩106,027 | -0.11% | 2.1천 |
|---|
| 2026.06.12 | ₩105,893 | ₩105,927 | ₩105,893 | ₩105,913 | +0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩105,799 | ₩106,047 | ₩105,799 | ₩106,031 | +0.22% | 1.1천 |
|---|
| 2026.06.10 | ₩105,605 | ₩105,605 | ₩105,605 | ₩105,605 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩105,518 | ₩105,641 | ₩105,518 | ₩105,641 | +0.12% | 500 |
|---|
| 2026.06.08 | ₩105,628 | ₩105,628 | ₩105,491 | ₩105,500 | -0.12% | 1.9천 |
|---|
| 2026.06.05 | ₩105,538 | ₩105,545 | ₩105,478 | ₩105,508 | -0.03% | 1.3천 |
|---|
| 2026.06.04 | ₩105,947 | ₩106,001 | ₩105,854 | ₩105,899 | -0.05% | 1.9천 |
|---|
| 2026.06.03 | ₩105,739 | ₩105,786 | ₩105,739 | ₩105,786 | +0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩105,974 | ₩105,974 | ₩105,932 | ₩105,932 | -0.04% | 300 |
|---|
| 2026.06.01 | ₩106,778 | ₩107,006 | ₩106,753 | ₩107,006 | +0.21% | 2.5천 |
|---|
| 2026.05.29 | ₩107,135 | ₩107,135 | ₩107,135 | ₩107,135 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩107,040 | ₩107,111 | ₩107,006 | ₩107,006 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩107,020 | ₩107,020 | ₩106,929 | ₩106,929 | -0.09% | 400 |
|---|
| 2026.05.26 | ₩106,845 | ₩106,919 | ₩106,845 | ₩106,884 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩106,510 | ₩106,585 | ₩106,376 | ₩106,585 | +0.07% | 2.1천 |
|---|
| 2026.05.21 | ₩106,548 | ₩106,548 | ₩106,548 | ₩106,548 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,200 | ₩106,565 | ₩106,175 | ₩106,565 | +0.34% | 900 |
|---|
| 2026.05.19 | ₩106,161 | ₩106,161 | ₩106,115 | ₩106,115 | -0.04% | 600 |
|---|
| 2026.05.18 | ₩106,511 | ₩106,511 | ₩106,416 | ₩106,416 | -0.09% | 2천 |
|---|
| 2026.05.15 | ₩106,389 | ₩106,389 | ₩106,383 | ₩106,383 | -0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩106,972 | ₩106,980 | ₩106,946 | ₩106,946 | -0.02% | 1.4천 |
|---|
| 2026.05.13 | ₩106,832 | ₩106,959 | ₩106,832 | ₩106,953 | +0.11% | 2.8천 |
|---|
| 2026.05.12 | ₩107,006 | ₩107,006 | ₩106,933 | ₩106,943 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩107,342 | ₩107,342 | ₩107,060 | ₩107,179 | -0.15% | 1.2천 |
|---|
| 2026.05.08 | ₩107,402 | ₩107,429 | ₩107,402 | ₩107,414 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩107,217 | ₩107,217 | ₩107,217 | ₩107,217 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩107,316 | ₩107,414 | ₩107,316 | ₩107,414 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩106,993 | ₩107,114 | ₩106,993 | ₩107,073 | +0.08% | 9천 |
|---|
| 2026.05.04 | ₩107,100 | ₩108,012 | ₩106,859 | ₩106,966 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩108,589 | ₩108,589 | ₩108,294 | ₩108,307 | -0.26% | 3.6천 |
|---|
| 2026.04.30 | ₩108,327 | ₩108,413 | ₩108,276 | ₩108,276 | -0.05% | 1천 |
|---|
| 2026.04.29 | ₩108,267 | ₩108,307 | ₩108,169 | ₩108,169 | -0.09% | 600 |
|---|
| 2026.04.28 | ₩108,482 | ₩108,535 | ₩108,428 | ₩108,503 | +0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩108,656 | ₩108,707 | ₩108,581 | ₩108,581 | -0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩108,602 | ₩108,750 | ₩108,602 | ₩108,726 | +0.11% | 1.2천 |
|---|
| 2026.04.23 | ₩108,683 | ₩108,743 | ₩108,570 | ₩108,570 | -0.10% | 1.8천 |
|---|
| 2026.04.22 | ₩108,683 | ₩108,683 | ₩108,683 | ₩108,683 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩108,578 | ₩108,763 | ₩108,578 | ₩108,616 | +0.03% | 800 |
|---|
| 2026.04.20 | ₩108,927 | ₩108,968 | ₩108,927 | ₩108,968 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩109,058 | ₩109,112 | ₩108,978 | ₩108,997 | -0.06% | 5.4천 |
|---|
| 2026.04.16 | ₩108,703 | ₩108,703 | ₩108,633 | ₩108,633 | -0.06% | 200 |
|---|
| 2026.04.15 | ₩108,676 | ₩108,720 | ₩108,676 | ₩108,720 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩108,522 | ₩108,822 | ₩108,522 | ₩108,822 | +0.28% | 500 |
|---|
| 2026.04.13 | ₩108,508 | ₩108,626 | ₩108,388 | ₩108,626 | +0.11% | 2.7천 |
|---|
| 2026.04.10 | ₩108,596 | ₩108,596 | ₩108,475 | ₩108,475 | -0.11% | 500 |
|---|
| 2026.04.09 | ₩108,455 | ₩108,696 | ₩108,455 | ₩108,575 | +0.11% | 600 |
|---|
| 2026.04.08 | ₩108,550 | ₩108,602 | ₩108,535 | ₩108,590 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩108,402 | ₩108,402 | ₩108,402 | ₩108,402 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩107,100 | ₩108,334 | ₩106,617 | ₩108,247 | +1.07% | 9.9천 |
|---|
| 2026.04.02 | ₩108,388 | ₩108,401 | ₩108,349 | ₩108,401 | +0.01% | 1.8천 |
|---|
| 2026.04.01 | ₩109,367 | ₩109,367 | ₩109,314 | ₩109,361 | -0.00% | 7.3천 |
|---|
| 2026.03.31 | ₩109,461 | ₩109,514 | ₩109,379 | ₩109,514 | +0.05% | 2.2천 |
|---|
| 2026.03.30 | ₩109,207 | ₩109,294 | ₩109,207 | ₩109,294 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩108,495 | ₩108,807 | ₩108,495 | ₩108,763 | +0.25% | 6.7천 |
|---|
| 2026.03.26 | ₩108,830 | ₩108,830 | ₩108,699 | ₩108,699 | -0.12% | 400 |
|---|
| 2026.03.25 | ₩109,326 | ₩109,326 | ₩109,233 | ₩109,233 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩108,951 | ₩108,951 | ₩108,919 | ₩108,919 | -0.03% | 700 |
|---|
| 2026.03.23 | ₩108,964 | ₩109,286 | ₩108,964 | ₩109,226 | +0.24% | 1.9천 |
|---|
| 2026.03.20 | ₩108,931 | ₩109,058 | ₩108,911 | ₩108,958 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩109,541 | ₩109,595 | ₩109,367 | ₩109,579 | +0.03% | 3.8천 |
|---|
| 2026.03.18 | ₩109,605 | ₩109,605 | ₩109,605 | ₩109,605 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩110,023 | ₩110,023 | ₩109,970 | ₩109,970 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩109,850 | ₩109,850 | ₩109,850 | ₩109,850 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩109,544 | ₩109,544 | ₩109,528 | ₩109,538 | -0.00% | 2.1천 |
|---|
| 2026.03.12 | ₩109,581 | ₩109,581 | ₩109,581 | ₩109,581 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩109,883 | ₩109,890 | ₩109,880 | ₩109,880 | -0.00% | 600 |
|---|
| 2026.03.10 | ₩110,305 | ₩110,305 | ₩110,149 | ₩110,149 | -0.14% | 400 |
|---|
| 2026.03.09 | ₩110,098 | ₩110,386 | ₩110,098 | ₩110,386 | +0.26% | 400 |
|---|
| 2026.03.06 | ₩110,118 | ₩110,279 | ₩110,118 | ₩110,118 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩110,212 | ₩110,264 | ₩110,185 | ₩110,264 | +0.05% | 500 |
|---|
| 2026.03.04 | ₩110,507 | ₩110,507 | ₩110,346 | ₩110,395 | -0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩110,379 | ₩110,580 | ₩110,379 | ₩110,551 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩111,955 | ₩111,955 | ₩111,722 | ₩111,808 | -0.13% | 1.4천 |
|---|
| 2026.02.27 | ₩112,149 | ₩112,270 | ₩112,129 | ₩112,223 | +0.07% | 3.6천 |
|---|
| 2026.02.26 | ₩111,854 | ₩111,895 | ₩111,841 | ₩111,895 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩111,758 | ₩111,758 | ₩111,758 | ₩111,758 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩111,808 | ₩111,808 | ₩111,767 | ₩111,767 | -0.04% | 100 |
|---|
| 2026.02.23 | ₩111,727 | ₩111,848 | ₩111,727 | ₩111,802 | +0.07% | 1.3천 |
|---|
| 2026.02.20 | ₩111,472 | ₩111,553 | ₩111,472 | ₩111,538 | +0.06% | 4.1천 |
|---|
| 2026.02.19 | ₩111,484 | ₩111,516 | ₩111,472 | ₩111,516 | +0.03% | 700 |
|---|
| 2026.02.18 | ₩111,463 | ₩111,526 | ₩111,447 | ₩111,467 | +0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩111,673 | ₩111,673 | ₩111,590 | ₩111,590 | -0.07% | 1.9만 |
|---|
| 2026.02.13 | ₩111,580 | ₩111,673 | ₩111,553 | ₩111,659 | +0.07% | 3.3천 |
|---|
| 2026.02.12 | ₩111,063 | ₩111,318 | ₩111,063 | ₩111,318 | +0.23% | 2.6천 |
|---|
| 2026.02.11 | ₩111,003 | ₩111,003 | ₩110,896 | ₩110,906 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩111,101 | ₩111,129 | ₩111,043 | ₩111,120 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩110,744 | ₩110,867 | ₩110,744 | ₩110,867 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩110,748 | ₩110,815 | ₩110,735 | ₩110,778 | +0.03% | 2.9천 |
|---|
| 2026.02.05 | ₩110,761 | ₩110,843 | ₩110,654 | ₩110,843 | +0.07% | 3.9천 |
|---|
| 2026.02.04 | ₩110,292 | ₩110,379 | ₩110,238 | ₩110,379 | +0.08% | 1.5천 |
|---|
| 2026.02.03 | ₩110,279 | ₩110,382 | ₩110,279 | ₩110,382 | +0.09% | 300 |
|---|
| 2026.02.02 | ₩111,566 | ₩111,566 | ₩111,445 | ₩111,478 | -0.08% | 2천 |
|---|
| 2026.01.30 | ₩112,652 | ₩112,652 | ₩111,593 | ₩111,652 | -0.89% | 2.7천 |
|---|
| 2026.01.29 | ₩111,512 | ₩111,660 | ₩111,445 | ₩111,647 | +0.12% | 4.4천 |
|---|
| 2026.01.28 | ₩111,512 | ₩111,512 | ₩111,445 | ₩111,449 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩111,566 | ₩111,633 | ₩111,472 | ₩111,514 | -0.05% | 6.4천 |
|---|
| 2026.01.26 | ₩111,486 | ₩111,633 | ₩111,486 | ₩111,559 | +0.07% | 1.4천 |
|---|
| 2026.01.23 | ₩111,445 | ₩111,479 | ₩111,366 | ₩111,460 | +0.01% | 3.7천 |
|---|
| 2026.01.22 | ₩111,335 | ₩111,378 | ₩111,311 | ₩111,325 | -0.01% | 2.1천 |
|---|
| 2026.01.21 | ₩111,298 | ₩111,432 | ₩111,217 | ₩111,386 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩111,298 | ₩111,298 | ₩111,228 | ₩111,228 | -0.06% | 2.2천 |
|---|
| 2026.01.16 | ₩111,687 | ₩111,687 | ₩111,445 | ₩111,451 | -0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩111,754 | ₩111,821 | ₩111,660 | ₩111,751 | -0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩111,808 | ₩111,955 | ₩111,808 | ₩111,860 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩111,834 | ₩111,834 | ₩111,633 | ₩111,734 | -0.09% | 1.2천 |
|---|
| 2026.01.12 | ₩111,580 | ₩111,767 | ₩111,580 | ₩111,630 | +0.05% | 2.8천 |
|---|
| 2026.01.09 | ₩111,432 | ₩111,684 | ₩111,432 | ₩111,680 | +0.22% | 2만 |
|---|
| 2026.01.08 | ₩111,608 | ₩111,727 | ₩111,608 | ₩111,715 | +0.10% | 1.3천 |
|---|
| 2026.01.07 | ₩111,968 | ₩112,082 | ₩111,754 | ₩111,857 | -0.10% | 1.1천 |
|---|
| 2026.01.06 | ₩111,688 | ₩111,808 | ₩111,566 | ₩111,761 | +0.06% | 3.1천 |
|---|
| 2026.01.05 | ₩111,620 | ₩113,310 | ₩111,620 | ₩111,781 | +0.14% | 2.4천 |
|---|
| 2026.01.02 | ₩113,900 | ₩113,900 | ₩112,654 | ₩112,706 | -1.05% | 4.7천 |
|---|
| 2025.12.31 | ₩112,961 | ₩114,007 | ₩112,706 | ₩112,733 | -0.20% | 5.7천 |
|---|
| 2025.12.30 | ₩113,013 | ₩114,134 | ₩112,927 | ₩112,972 | -0.04% | 2.6천 |
|---|
| 2025.12.29 | ₩112,953 | ₩113,028 | ₩112,894 | ₩113,028 | +0.07% | 2.3천 |
|---|
| 2025.12.26 | ₩113,075 | ₩113,082 | ₩112,813 | ₩112,876 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩112,787 | ₩112,854 | ₩112,652 | ₩112,792 | +0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩112,411 | ₩112,706 | ₩112,411 | ₩112,693 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩112,773 | ₩112,773 | ₩112,639 | ₩112,734 | -0.03% | 5천 |
|---|
| 2025.12.19 | ₩112,693 | ₩112,848 | ₩112,693 | ₩112,752 | +0.05% | 3.8천 |
|---|
| 2025.12.18 | ₩112,914 | ₩112,961 | ₩112,880 | ₩112,961 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩112,639 | ₩112,674 | ₩112,612 | ₩112,639 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩112,636 | ₩112,713 | ₩112,636 | ₩112,713 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩112,505 | ₩112,518 | ₩112,451 | ₩112,514 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩112,431 | ₩112,431 | ₩112,431 | ₩112,431 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,612 | ₩112,658 | ₩112,591 | ₩112,591 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩112,170 | ₩112,557 | ₩112,170 | ₩112,557 | +0.35% | 2천 |
|---|
| 2025.12.09 | ₩112,559 | ₩112,559 | ₩112,262 | ₩112,262 | -0.26% | 2.2천 |
|---|
| 2025.12.08 | ₩112,458 | ₩112,458 | ₩112,250 | ₩112,325 | -0.12% | 3.3천 |
|---|
| 2025.12.05 | ₩112,611 | ₩112,611 | ₩112,479 | ₩112,505 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩112,713 | ₩112,713 | ₩112,652 | ₩112,691 | -0.02% | 6천 |
|---|
| 2025.12.03 | ₩112,925 | ₩113,028 | ₩112,760 | ₩112,946 | +0.02% | 5.4천 |
|---|
| 2025.12.02 | ₩112,753 | ₩112,827 | ₩112,753 | ₩112,773 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩113,940 | ₩114,101 | ₩113,866 | ₩113,866 | -0.06% | 2.9천 |
|---|
| 2025.11.28 | ₩114,224 | ₩114,224 | ₩114,121 | ₩114,154 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩114,154 | ₩114,283 | ₩114,087 | ₩114,283 | +0.11% | 1.9천 |
|---|
| 2025.11.25 | ₩114,113 | ₩114,999 | ₩114,113 | ₩114,230 | +0.10% | 1.3만 |
|---|
| 2025.11.24 | ₩113,926 | ₩114,067 | ₩113,926 | ₩114,047 | +0.11% | 2.8천 |
|---|
| 2025.11.21 | ₩113,929 | ₩113,960 | ₩113,806 | ₩113,939 | +0.01% | 800 |
|---|
| 2025.11.20 | ₩113,611 | ₩113,806 | ₩113,551 | ₩113,752 | +0.12% | 3천 |
|---|
| 2025.11.19 | ₩113,582 | ₩113,582 | ₩113,538 | ₩113,538 | -0.04% | 2.2천 |
|---|
| 2025.11.18 | ₩113,611 | ₩113,712 | ₩113,444 | ₩113,531 | -0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩113,296 | ₩113,524 | ₩113,296 | ₩113,336 | +0.04% | 4.4천 |
|---|
| 2025.11.14 | ₩113,458 | ₩113,458 | ₩113,296 | ₩113,296 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩113,418 | ₩113,564 | ₩113,418 | ₩113,433 | +0.01% | 2.9천 |
|---|
| 2025.11.12 | ₩113,524 | ₩113,712 | ₩113,524 | ₩113,627 | +0.09% | 3.9천 |
|---|
| 2025.11.11 | ₩113,470 | ₩113,697 | ₩113,460 | ₩113,685 | +0.19% | 2.1천 |
|---|
| 2025.11.10 | ₩113,403 | ₩113,511 | ₩113,336 | ₩113,387 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩113,366 | ₩113,552 | ₩113,363 | ₩113,496 | +0.11% | 1.1천 |
|---|
| 2025.11.06 | ₩113,430 | ₩113,457 | ₩113,417 | ₩113,457 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩113,277 | ₩113,277 | ₩112,998 | ₩113,047 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩113,330 | ₩113,406 | ₩113,323 | ₩113,405 | +0.07% | 2.3천 |
|---|
| 2025.11.03 | ₩114,262 | ₩114,396 | ₩114,250 | ₩114,330 | +0.06% | 3.5천 |
|---|
| 2025.10.31 | ₩114,557 | ₩114,557 | ₩114,448 | ₩114,448 | -0.09% | 3.4천 |
|---|
| 2025.10.30 | ₩114,464 | ₩114,475 | ₩114,396 | ₩114,435 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩114,938 | ₩114,938 | ₩114,521 | ₩114,521 | -0.36% | 1.1천 |
|---|
| 2025.10.28 | ₩114,973 | ₩115,040 | ₩114,838 | ₩114,991 | +0.02% | 2.5천 |
|---|
| 2025.10.27 | ₩114,778 | ₩114,946 | ₩114,718 | ₩114,920 | +0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩115,026 | ₩115,026 | ₩114,865 | ₩114,932 | -0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩115,053 | ₩115,053 | ₩114,892 | ₩114,892 | -0.14% | 2천 |
|---|
| 2025.10.22 | ₩115,066 | ₩115,066 | ₩114,999 | ₩115,040 | -0.02% | 4.9천 |
|---|
| 2025.10.21 | ₩115,040 | ₩115,160 | ₩114,999 | ₩115,089 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩114,844 | ₩115,017 | ₩114,838 | ₩115,017 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩115,080 | ₩115,080 | ₩114,790 | ₩114,865 | -0.19% | 2.4천 |
|---|
| 2025.10.16 | ₩114,651 | ₩115,013 | ₩114,584 | ₩115,013 | +0.32% | 6.9천 |
|---|
| 2025.10.15 | ₩114,624 | ₩114,812 | ₩114,517 | ₩114,633 | +0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩114,476 | ₩116,307 | ₩114,463 | ₩114,745 | +0.23% | 8.9천 |
|---|
| 2025.10.13 | ₩114,515 | ₩114,530 | ₩114,423 | ₩114,530 | +0.01% | 4.3천 |
|---|
| 2025.10.10 | ₩114,248 | ₩114,543 | ₩114,248 | ₩114,484 | +0.21% | 7.4천 |
|---|