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 | ₩99,121 | ₩99,604 | ₩99,041 | ₩99,470 | +0.35% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩100,266 | ₩100,463 | ₩99,198 | ₩99,198 | -1.07% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩101,225 | ₩101,292 | ₩100,287 | ₩100,598 | -0.62% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩101,158 | ₩101,332 | ₩100,984 | ₩101,013 | -0.14% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩102,057 | ₩102,076 | ₩101,234 | ₩101,234 | -0.81% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩103,423 | ₩103,423 | ₩102,077 | ₩102,130 | -1.25% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩103,664 | ₩103,936 | ₩103,396 | ₩103,396 | -0.26% | 3.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,584 |
| ₩103,819 |
| ₩103,495 |
| ₩103,495 |
| -0.09% |
| 2.9천 |
| 2026.08.10–2026.08.14 | ₩103,443 | ₩103,790 | ₩103,376 | ₩103,644 | +0.19% | 1.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩104,361 | ₩104,468 | ₩103,439 | ₩103,570 | -0.76% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩104,361 | ₩104,634 | ₩104,288 | ₩104,288 | -0.07% | 1.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩104,602 | ₩104,660 | ₩104,138 | ₩104,288 | -0.30% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩104,495 | ₩104,883 | ₩104,406 | ₩104,849 | +0.34% | 1.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩105,055 | ₩105,055 | ₩104,509 | ₩104,665 | -0.37% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩106,290 | ₩106,412 | ₩104,991 | ₩104,991 | -1.22% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩105,647 | ₩106,491 | ₩105,647 | ₩106,411 | +0.72% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩106,056 | ₩106,124 | ₩105,643 | ₩105,882 | -0.16% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩105,543 | ₩105,962 | ₩105,406 | ₩105,828 | +0.27% | 4.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩106,692 | ₩106,920 | ₩105,393 | ₩105,423 | -1.19% | 7.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩106,759 | ₩107,049 | ₩106,759 | ₩107,049 | +0.27% | 1.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩106,426 | ₩106,499 | ₩106,029 | ₩106,499 | +0.07% | 5.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩107,255 | ₩107,255 | ₩106,297 | ₩106,297 | -0.89% | 7.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩107,014 | ₩107,925 | ₩106,773 | ₩107,328 | +0.29% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,568 | ₩108,619 | ₩108,082 | ₩108,220 | -0.32% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,839 | ₩108,881 | ₩108,483 | ₩108,638 | -0.18% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩108,421 | ₩109,024 | ₩108,300 | ₩108,909 | +0.45% | 9.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩107,014 | ₩108,609 | ₩106,532 | ₩108,388 | +1.28% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,119 | ₩109,426 | ₩108,262 | ₩108,314 | -0.74% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩108,877 | ₩109,238 | ₩108,408 | ₩108,676 | -0.18% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩109,761 | ₩109,934 | ₩108,823 | ₩108,870 | -0.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩110,009 | ₩110,297 | ₩109,439 | ₩109,450 | -0.51% | 3.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩111,865 | ₩111,865 | ₩110,029 | ₩110,029 | -1.64% | 4.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩111,637 | ₩112,180 | ₩111,637 | ₩112,133 | +0.44% | 5.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩111,583 | ₩111,583 | ₩111,357 | ₩111,448 | -0.12% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,655 | ₩111,583 | ₩110,655 | ₩111,569 | +0.83% | 7.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩111,476 | ₩111,476 | ₩110,150 | ₩110,688 | -0.71% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,396 | ₩112,562 | ₩111,356 | ₩111,562 | +0.15% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,208 | ₩111,389 | ₩111,128 | ₩111,370 | +0.15% | 1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,490 | ₩111,865 | ₩111,356 | ₩111,361 | -0.12% | 9.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩111,530 | ₩113,218 | ₩111,342 | ₩111,590 | +0.05% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,862 | ₩114,042 | ₩112,563 | ₩112,615 | -0.22% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,682 | ₩112,990 | ₩112,320 | ₩112,785 | +0.09% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,414 | ₩112,870 | ₩112,361 | ₩112,661 | +0.22% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩112,367 | ₩112,567 | ₩112,079 | ₩112,341 | -0.02% | 8천 |
|---|
| 2025.12.01–2025.12.05 | ₩113,848 | ₩114,009 | ₩112,389 | ₩112,414 | -1.26% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩113,835 | ₩114,907 | ₩113,835 | ₩114,063 | +0.20% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,205 | ₩113,868 | ₩113,205 | ₩113,847 | +0.57% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩113,312 | ₩113,620 | ₩113,205 | ₩113,205 | -0.09% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩114,170 | ₩114,304 | ₩112,907 | ₩113,405 | -0.67% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,686 | ₩114,947 | ₩114,304 | ₩114,356 | -0.29% | 1.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,751 | ₩115,068 | ₩114,746 | ₩114,840 | +0.08% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,423 | ₩116,213 | ₩114,331 | ₩114,773 | +0.31% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩114,156 | ₩114,451 | ₩114,156 | ₩114,392 | +0.21% | 7.4천 |
|---|