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 | ₩99,437 | ₩99,566 | ₩99,437 | ₩99,553 | +0.12% | 2천 |
| 2026.10.08 | ₩99,368 | ₩99,687 | ₩99,338 | ₩99,674 | +0.31% | 5.4천 |
| 2026.10.07 | ₩99,152 | ₩99,407 | ₩99,150 | ₩99,404 | +0.25% | 5.4천 |
| 2026.10.06 | ₩99,499 | ₩99,499 | ₩99,380 | ₩99,380 | -0.12% | 4.3천 |
| 2026.10.05 | ₩99,204 | ₩99,204 | ₩99,124 | ₩99,177 | -0.03% | 1.6천 |
| 2026.10.02 | ₩99,613 | ₩99,700 | ₩99,281 | ₩99,281 | -0.33% | 700 |
| 2026.10.01 | ₩100,547 | ₩100,547 | ₩100,547 | ₩100,547 | 0.00% | 200 |
| 2026.09.30 | ₩100,545 | ₩100,545 | ₩100,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,269 |
| -0.27% |
| 800 |
| 2026.09.29 | ₩100,384 | ₩100,384 | ₩100,353 | ₩100,353 | -0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩100,349 | ₩100,349 | ₩100,349 | ₩100,349 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩100,371 | ₩100,682 | ₩100,371 | ₩100,682 | +0.31% | 200 |
|---|
| 2026.09.24 | ₩100,481 | ₩100,565 | ₩100,425 | ₩100,425 | -0.06% | 600 |
|---|
| 2026.09.23 | ₩100,646 | ₩100,646 | ₩100,646 | ₩100,646 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩101,337 | ₩101,346 | ₩101,337 | ₩101,346 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩101,310 | ₩101,377 | ₩101,249 | ₩101,298 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩101,098 | ₩101,098 | ₩101,098 | ₩101,098 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩101,377 | ₩101,390 | ₩101,374 | ₩101,374 | -0.00% | 300 |
|---|
| 2026.09.16 | ₩101,417 | ₩101,417 | ₩101,068 | ₩101,068 | -0.34% | 900 |
|---|
| 2026.09.15 | ₩101,122 | ₩101,177 | ₩101,122 | ₩101,177 | +0.05% | 400 |
|---|
| 2026.09.14 | ₩101,243 | ₩101,243 | ₩101,189 | ₩101,189 | -0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩101,319 | ₩101,319 | ₩101,319 | ₩101,319 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩101,551 | ₩101,605 | ₩101,381 | ₩101,464 | -0.09% | 1.7만 |
|---|
| 2026.09.09 | ₩101,953 | ₩102,021 | ₩101,909 | ₩101,994 | +0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩102,143 | ₩102,161 | ₩102,121 | ₩102,121 | -0.02% | 7천 |
|---|
| 2026.09.04 | ₩102,301 | ₩102,301 | ₩102,215 | ₩102,215 | -0.08% | 700 |
|---|
| 2026.09.03 | ₩102,316 | ₩102,409 | ₩102,249 | ₩102,266 | -0.05% | 2.2천 |
|---|
| 2026.09.02 | ₩102,163 | ₩102,163 | ₩102,163 | ₩102,163 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩103,398 | ₩103,398 | ₩103,214 | ₩103,214 | -0.18% | 100 |
|---|
| 2026.08.31 | ₩103,509 | ₩103,509 | ₩103,335 | ₩103,411 | -0.09% | 900 |
|---|
| 2026.08.28 | ₩103,798 | ₩103,871 | ₩103,482 | ₩103,482 | -0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩103,925 | ₩103,925 | ₩103,804 | ₩103,804 | -0.12% | 300 |
|---|
| 2026.08.26 | ₩103,912 | ₩103,912 | ₩103,848 | ₩103,848 | -0.06% | 300 |
|---|
| 2026.08.25 | ₩103,979 | ₩104,023 | ₩103,979 | ₩104,023 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩103,751 | ₩103,751 | ₩103,630 | ₩103,680 | -0.07% | 500 |
|---|
| 2026.08.21 | ₩103,582 | ₩103,582 | ₩103,582 | ₩103,582 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩103,791 | ₩103,791 | ₩103,686 | ₩103,710 | -0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩103,906 | ₩103,906 | ₩103,906 | ₩103,906 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩103,630 | ₩103,630 | ₩103,630 | ₩103,630 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩103,670 | ₩103,724 | ₩103,645 | ₩103,645 | -0.02% | 1.3천 |
|---|
| 2026.08.14 | ₩103,657 | ₩103,730 | ₩103,657 | ₩103,730 | +0.07% | 200 |
|---|
| 2026.08.13 | ₩103,877 | ₩103,877 | ₩103,877 | ₩103,877 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩103,619 | ₩103,619 | ₩103,619 | ₩103,619 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩103,531 | ₩103,531 | ₩103,531 | ₩103,531 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩103,529 | ₩103,529 | ₩103,462 | ₩103,462 | -0.06% | 600 |
|---|
| 2026.08.07 | ₩103,670 | ₩103,710 | ₩103,657 | ₩103,657 | -0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩103,525 | ₩103,525 | ₩103,525 | ₩103,525 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩103,684 | ₩103,764 | ₩103,684 | ₩103,764 | +0.08% | 1.8천 |
|---|
| 2026.08.04 | ₩103,736 | ₩103,736 | ₩103,705 | ₩103,705 | -0.03% | 400 |
|---|
| 2026.08.03 | ₩104,448 | ₩104,555 | ₩104,448 | ₩104,503 | +0.05% | 900 |
|---|
| 2026.07.31 | ₩104,376 | ₩104,376 | ₩104,376 | ₩104,376 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩104,593 | ₩104,593 | ₩104,593 | ₩104,593 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,539 | ₩104,539 | ₩104,539 | ₩104,539 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩104,676 | ₩104,722 | ₩104,676 | ₩104,722 | +0.04% | 300 |
|---|
| 2026.07.27 | ₩104,448 | ₩104,523 | ₩104,448 | ₩104,523 | +0.07% | 1.3천 |
|---|
| 2026.07.24 | ₩104,394 | ₩104,394 | ₩104,376 | ₩104,376 | -0.02% | 800 |
|---|
| 2026.07.23 | ₩104,300 | ₩104,300 | ₩104,225 | ₩104,225 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩104,467 | ₩104,467 | ₩104,400 | ₩104,400 | -0.06% | 200 |
|---|
| 2026.07.21 | ₩104,575 | ₩104,575 | ₩104,566 | ₩104,566 | -0.01% | 200 |
|---|
| 2026.07.20 | ₩104,689 | ₩104,747 | ₩104,689 | ₩104,747 | +0.06% | 400 |
|---|
| 2026.07.17 | ₩104,971 | ₩104,971 | ₩104,936 | ₩104,936 | -0.03% | 100 |
|---|
| 2026.07.16 | ₩104,884 | ₩104,884 | ₩104,884 | ₩104,884 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩104,917 | ₩104,917 | ₩104,917 | ₩104,917 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩104,732 | ₩104,732 | ₩104,636 | ₩104,720 | -0.01% | 900 |
|---|
| 2026.07.13 | ₩104,582 | ₩104,582 | ₩104,494 | ₩104,494 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩104,743 | ₩104,756 | ₩104,743 | ₩104,752 | +0.01% | 1천 |
|---|
| 2026.07.09 | ₩104,790 | ₩104,872 | ₩104,790 | ₩104,826 | +0.03% | 1천 |
|---|
| 2026.07.08 | ₩104,597 | ₩104,649 | ₩104,597 | ₩104,649 | +0.05% | 200 |
|---|
| 2026.07.07 | ₩104,971 | ₩104,994 | ₩104,810 | ₩104,810 | -0.15% | 600 |
|---|
| 2026.07.06 | ₩105,143 | ₩105,143 | ₩105,116 | ₩105,116 | -0.03% | 1천 |
|---|
| 2026.07.02 | ₩105,078 | ₩105,078 | ₩105,078 | ₩105,078 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩106,084 | ₩106,151 | ₩106,060 | ₩106,060 | -0.02% | 900 |
|---|
| 2026.06.30 | ₩106,197 | ₩106,197 | ₩106,197 | ₩106,197 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩106,379 | ₩106,501 | ₩106,379 | ₩106,501 | +0.11% | 1.4천 |
|---|
| 2026.06.26 | ₩106,527 | ₩106,580 | ₩106,460 | ₩106,500 | -0.03% | 3.9천 |
|---|
| 2026.06.25 | ₩106,326 | ₩106,379 | ₩106,259 | ₩106,314 | -0.01% | 1.6천 |
|---|
| 2026.06.24 | ₩106,044 | ₩106,246 | ₩106,044 | ₩106,246 | +0.19% | 700 |
|---|
| 2026.06.23 | ₩105,843 | ₩105,843 | ₩105,816 | ₩105,843 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩105,735 | ₩105,735 | ₩105,735 | ₩105,735 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩106,098 | ₩106,138 | ₩105,923 | ₩105,970 | -0.12% | 4.1천 |
|---|
| 2026.06.17 | ₩106,039 | ₩106,057 | ₩105,731 | ₩105,731 | -0.29% | 600 |
|---|
| 2026.06.16 | ₩106,126 | ₩106,213 | ₩106,084 | ₩106,213 | +0.08% | 1.6천 |
|---|
| 2026.06.15 | ₩106,145 | ₩106,145 | ₩106,031 | ₩106,031 | -0.11% | 2.1천 |
|---|
| 2026.06.12 | ₩105,896 | ₩105,930 | ₩105,896 | ₩105,917 | +0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩105,803 | ₩106,051 | ₩105,803 | ₩106,035 | +0.22% | 1.1천 |
|---|
| 2026.06.10 | ₩105,608 | ₩105,608 | ₩105,608 | ₩105,608 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩105,521 | ₩105,644 | ₩105,521 | ₩105,644 | +0.12% | 500 |
|---|
| 2026.06.08 | ₩105,631 | ₩105,631 | ₩105,494 | ₩105,503 | -0.12% | 1.9천 |
|---|
| 2026.06.05 | ₩105,541 | ₩105,548 | ₩105,481 | ₩105,512 | -0.03% | 1.3천 |
|---|
| 2026.06.04 | ₩105,950 | ₩106,004 | ₩105,858 | ₩105,902 | -0.05% | 1.9천 |
|---|
| 2026.06.03 | ₩105,742 | ₩105,789 | ₩105,742 | ₩105,789 | +0.04% | 1.1천 |
|---|
| 2026.06.02 | ₩105,977 | ₩105,977 | ₩105,935 | ₩105,935 | -0.04% | 300 |
|---|
| 2026.06.01 | ₩106,782 | ₩107,010 | ₩106,756 | ₩107,010 | +0.21% | 2.5천 |
|---|
| 2026.05.29 | ₩107,138 | ₩107,138 | ₩107,138 | ₩107,138 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩107,043 | ₩107,114 | ₩107,010 | ₩107,010 | -0.03% | 700 |
|---|
| 2026.05.27 | ₩107,023 | ₩107,023 | ₩106,932 | ₩106,932 | -0.09% | 400 |
|---|
| 2026.05.26 | ₩106,849 | ₩106,922 | ₩106,849 | ₩106,888 | +0.04% | 700 |
|---|
| 2026.05.22 | ₩106,513 | ₩106,588 | ₩106,379 | ₩106,588 | +0.07% | 2.1천 |
|---|
| 2026.05.21 | ₩106,551 | ₩106,551 | ₩106,551 | ₩106,551 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩106,204 | ₩106,568 | ₩106,178 | ₩106,568 | +0.34% | 900 |
|---|
| 2026.05.19 | ₩106,165 | ₩106,165 | ₩106,118 | ₩106,118 | -0.04% | 600 |
|---|
| 2026.05.18 | ₩106,515 | ₩106,515 | ₩106,419 | ₩106,419 | -0.09% | 2천 |
|---|
| 2026.05.15 | ₩106,393 | ₩106,393 | ₩106,386 | ₩106,386 | -0.01% | 1.7천 |
|---|
| 2026.05.14 | ₩106,975 | ₩106,983 | ₩106,949 | ₩106,949 | -0.02% | 1.4천 |
|---|
| 2026.05.13 | ₩106,835 | ₩106,963 | ₩106,835 | ₩106,956 | +0.11% | 2.8천 |
|---|
| 2026.05.12 | ₩107,010 | ₩107,010 | ₩106,936 | ₩106,947 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩107,345 | ₩107,345 | ₩107,063 | ₩107,183 | -0.15% | 1.2천 |
|---|
| 2026.05.08 | ₩107,405 | ₩107,432 | ₩107,405 | ₩107,417 | +0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩107,220 | ₩107,220 | ₩107,220 | ₩107,220 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩107,319 | ₩107,417 | ₩107,319 | ₩107,417 | +0.09% | 300 |
|---|
| 2026.05.05 | ₩106,996 | ₩107,117 | ₩106,996 | ₩107,077 | +0.08% | 9천 |
|---|
| 2026.05.04 | ₩107,103 | ₩108,015 | ₩106,862 | ₩106,969 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩108,592 | ₩108,592 | ₩108,297 | ₩108,310 | -0.26% | 3.6천 |
|---|
| 2026.04.30 | ₩108,331 | ₩108,416 | ₩108,280 | ₩108,280 | -0.05% | 1천 |
|---|
| 2026.04.29 | ₩108,270 | ₩108,310 | ₩108,172 | ₩108,172 | -0.09% | 600 |
|---|
| 2026.04.28 | ₩108,485 | ₩108,538 | ₩108,431 | ₩108,506 | +0.02% | 2.3천 |
|---|
| 2026.04.27 | ₩108,659 | ₩108,710 | ₩108,584 | ₩108,584 | -0.07% | 2.8천 |
|---|
| 2026.04.24 | ₩108,606 | ₩108,753 | ₩108,606 | ₩108,729 | +0.11% | 1.2천 |
|---|
| 2026.04.23 | ₩108,686 | ₩108,746 | ₩108,573 | ₩108,573 | -0.10% | 1.8천 |
|---|
| 2026.04.22 | ₩108,686 | ₩108,686 | ₩108,686 | ₩108,686 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩108,581 | ₩108,766 | ₩108,581 | ₩108,619 | +0.03% | 800 |
|---|
| 2026.04.20 | ₩108,930 | ₩108,972 | ₩108,930 | ₩108,972 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩109,062 | ₩109,115 | ₩108,981 | ₩109,000 | -0.06% | 5.4천 |
|---|
| 2026.04.16 | ₩108,706 | ₩108,706 | ₩108,636 | ₩108,636 | -0.06% | 200 |
|---|
| 2026.04.15 | ₩108,679 | ₩108,724 | ₩108,679 | ₩108,724 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩108,525 | ₩108,825 | ₩108,525 | ₩108,825 | +0.28% | 500 |
|---|
| 2026.04.13 | ₩108,512 | ₩108,630 | ₩108,391 | ₩108,630 | +0.11% | 2.7천 |
|---|
| 2026.04.10 | ₩108,599 | ₩108,599 | ₩108,478 | ₩108,478 | -0.11% | 500 |
|---|
| 2026.04.09 | ₩108,458 | ₩108,699 | ₩108,458 | ₩108,579 | +0.11% | 600 |
|---|
| 2026.04.08 | ₩108,553 | ₩108,606 | ₩108,538 | ₩108,593 | +0.04% | 900 |
|---|
| 2026.04.07 | ₩108,406 | ₩108,406 | ₩108,406 | ₩108,406 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩107,103 | ₩108,337 | ₩106,621 | ₩108,250 | +1.07% | 9.9천 |
|---|
| 2026.04.02 | ₩108,391 | ₩108,404 | ₩108,352 | ₩108,404 | +0.01% | 1.8천 |
|---|
| 2026.04.01 | ₩109,370 | ₩109,370 | ₩109,318 | ₩109,365 | -0.00% | 7.3천 |
|---|
| 2026.03.31 | ₩109,464 | ₩109,517 | ₩109,382 | ₩109,517 | +0.05% | 2.2천 |
|---|
| 2026.03.30 | ₩109,210 | ₩109,298 | ₩109,210 | ₩109,298 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩108,498 | ₩108,811 | ₩108,498 | ₩108,766 | +0.25% | 6.7천 |
|---|
| 2026.03.26 | ₩108,834 | ₩108,834 | ₩108,702 | ₩108,702 | -0.12% | 400 |
|---|
| 2026.03.25 | ₩109,330 | ₩109,330 | ₩109,236 | ₩109,236 | -0.09% | 900 |
|---|
| 2026.03.24 | ₩108,954 | ₩108,954 | ₩108,922 | ₩108,922 | -0.03% | 700 |
|---|
| 2026.03.23 | ₩108,968 | ₩109,289 | ₩108,968 | ₩109,229 | +0.24% | 1.9천 |
|---|
| 2026.03.20 | ₩108,934 | ₩109,062 | ₩108,914 | ₩108,961 | +0.02% | 1.3만 |
|---|
| 2026.03.19 | ₩109,544 | ₩109,598 | ₩109,370 | ₩109,582 | +0.03% | 3.8천 |
|---|
| 2026.03.18 | ₩109,609 | ₩109,609 | ₩109,609 | ₩109,609 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩110,026 | ₩110,026 | ₩109,973 | ₩109,973 | -0.05% | 500 |
|---|
| 2026.03.16 | ₩109,853 | ₩109,853 | ₩109,853 | ₩109,853 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩109,547 | ₩109,547 | ₩109,531 | ₩109,542 | -0.00% | 2.1천 |
|---|
| 2026.03.12 | ₩109,585 | ₩109,585 | ₩109,585 | ₩109,585 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩109,886 | ₩109,893 | ₩109,884 | ₩109,884 | -0.00% | 600 |
|---|
| 2026.03.10 | ₩110,309 | ₩110,309 | ₩110,152 | ₩110,152 | -0.14% | 400 |
|---|
| 2026.03.09 | ₩110,101 | ₩110,389 | ₩110,101 | ₩110,389 | +0.26% | 400 |
|---|
| 2026.03.06 | ₩110,121 | ₩110,282 | ₩110,121 | ₩110,121 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩110,215 | ₩110,267 | ₩110,188 | ₩110,267 | +0.05% | 500 |
|---|
| 2026.03.04 | ₩110,510 | ₩110,510 | ₩110,349 | ₩110,399 | -0.10% | 1.5천 |
|---|
| 2026.03.03 | ₩110,383 | ₩110,584 | ₩110,383 | ₩110,554 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩111,958 | ₩111,958 | ₩111,725 | ₩111,811 | -0.13% | 1.4천 |
|---|
| 2026.02.27 | ₩112,153 | ₩112,274 | ₩112,133 | ₩112,227 | +0.07% | 3.6천 |
|---|
| 2026.02.26 | ₩111,858 | ₩111,898 | ₩111,844 | ₩111,898 | +0.04% | 400 |
|---|
| 2026.02.25 | ₩111,761 | ₩111,761 | ₩111,761 | ₩111,761 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩111,811 | ₩111,811 | ₩111,771 | ₩111,771 | -0.04% | 100 |
|---|
| 2026.02.23 | ₩111,730 | ₩111,851 | ₩111,730 | ₩111,805 | +0.07% | 1.3천 |
|---|
| 2026.02.20 | ₩111,476 | ₩111,556 | ₩111,476 | ₩111,541 | +0.06% | 4.1천 |
|---|
| 2026.02.19 | ₩111,488 | ₩111,520 | ₩111,476 | ₩111,520 | +0.03% | 700 |
|---|
| 2026.02.18 | ₩111,466 | ₩111,529 | ₩111,450 | ₩111,470 | +0.00% | 2.1천 |
|---|
| 2026.02.17 | ₩111,677 | ₩111,677 | ₩111,594 | ₩111,594 | -0.07% | 1.9만 |
|---|
| 2026.02.13 | ₩111,583 | ₩111,677 | ₩111,556 | ₩111,662 | +0.07% | 3.3천 |
|---|
| 2026.02.12 | ₩111,067 | ₩111,321 | ₩111,067 | ₩111,321 | +0.23% | 2.6천 |
|---|
| 2026.02.11 | ₩111,006 | ₩111,006 | ₩110,899 | ₩110,910 | -0.09% | 500 |
|---|
| 2026.02.10 | ₩111,104 | ₩111,132 | ₩111,046 | ₩111,123 | +0.02% | 400 |
|---|
| 2026.02.09 | ₩110,747 | ₩110,871 | ₩110,747 | ₩110,871 | +0.11% | 400 |
|---|
| 2026.02.06 | ₩110,751 | ₩110,818 | ₩110,738 | ₩110,781 | +0.03% | 2.9천 |
|---|
| 2026.02.05 | ₩110,765 | ₩110,847 | ₩110,657 | ₩110,847 | +0.07% | 3.9천 |
|---|
| 2026.02.04 | ₩110,295 | ₩110,383 | ₩110,242 | ₩110,383 | +0.08% | 1.5천 |
|---|
| 2026.02.03 | ₩110,282 | ₩110,385 | ₩110,282 | ₩110,385 | +0.09% | 300 |
|---|
| 2026.02.02 | ₩111,569 | ₩111,569 | ₩111,449 | ₩111,481 | -0.08% | 2천 |
|---|
| 2026.01.30 | ₩112,656 | ₩112,656 | ₩111,596 | ₩111,655 | -0.89% | 2.7천 |
|---|
| 2026.01.29 | ₩111,516 | ₩111,663 | ₩111,449 | ₩111,650 | +0.12% | 4.4천 |
|---|
| 2026.01.28 | ₩111,516 | ₩111,516 | ₩111,449 | ₩111,453 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩111,569 | ₩111,636 | ₩111,476 | ₩111,517 | -0.05% | 6.4천 |
|---|
| 2026.01.26 | ₩111,489 | ₩111,636 | ₩111,489 | ₩111,563 | +0.07% | 1.4천 |
|---|
| 2026.01.23 | ₩111,449 | ₩111,482 | ₩111,370 | ₩111,463 | +0.01% | 3.7천 |
|---|
| 2026.01.22 | ₩111,339 | ₩111,382 | ₩111,315 | ₩111,328 | -0.01% | 2.1천 |
|---|
| 2026.01.21 | ₩111,301 | ₩111,435 | ₩111,221 | ₩111,390 | +0.08% | 2천 |
|---|
| 2026.01.20 | ₩111,301 | ₩111,301 | ₩111,231 | ₩111,231 | -0.06% | 2.2천 |
|---|
| 2026.01.16 | ₩111,690 | ₩111,690 | ₩111,449 | ₩111,454 | -0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩111,757 | ₩111,824 | ₩111,663 | ₩111,755 | -0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩111,811 | ₩111,958 | ₩111,811 | ₩111,863 | +0.05% | 2.7천 |
|---|
| 2026.01.13 | ₩111,838 | ₩111,838 | ₩111,636 | ₩111,737 | -0.09% | 1.2천 |
|---|
| 2026.01.12 | ₩111,583 | ₩111,771 | ₩111,583 | ₩111,634 | +0.05% | 2.8천 |
|---|
| 2026.01.09 | ₩111,435 | ₩111,687 | ₩111,435 | ₩111,683 | +0.22% | 2만 |
|---|
| 2026.01.08 | ₩111,611 | ₩111,730 | ₩111,611 | ₩111,718 | +0.10% | 1.3천 |
|---|
| 2026.01.07 | ₩111,972 | ₩112,086 | ₩111,757 | ₩111,860 | -0.10% | 1.1천 |
|---|
| 2026.01.06 | ₩111,691 | ₩111,811 | ₩111,569 | ₩111,764 | +0.06% | 3.1천 |
|---|
| 2026.01.05 | ₩111,623 | ₩113,313 | ₩111,623 | ₩111,784 | +0.14% | 2.4천 |
|---|
| 2026.01.02 | ₩113,903 | ₩113,903 | ₩112,657 | ₩112,709 | -1.05% | 4.7천 |
|---|
| 2025.12.31 | ₩112,964 | ₩114,010 | ₩112,709 | ₩112,736 | -0.20% | 5.7천 |
|---|
| 2025.12.30 | ₩113,017 | ₩114,138 | ₩112,931 | ₩112,975 | -0.04% | 2.6천 |
|---|
| 2025.12.29 | ₩112,956 | ₩113,031 | ₩112,897 | ₩113,031 | +0.07% | 2.3천 |
|---|
| 2025.12.26 | ₩113,078 | ₩113,085 | ₩112,817 | ₩112,880 | -0.18% | 2.5천 |
|---|
| 2025.12.24 | ₩112,790 | ₩112,857 | ₩112,656 | ₩112,795 | +0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩112,414 | ₩112,709 | ₩112,414 | ₩112,696 | +0.25% | 1.3천 |
|---|
| 2025.12.22 | ₩112,776 | ₩112,776 | ₩112,642 | ₩112,738 | -0.03% | 5천 |
|---|
| 2025.12.19 | ₩112,696 | ₩112,852 | ₩112,696 | ₩112,755 | +0.05% | 3.8천 |
|---|
| 2025.12.18 | ₩112,917 | ₩112,964 | ₩112,884 | ₩112,964 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩112,642 | ₩112,677 | ₩112,616 | ₩112,642 | 0.00% | 3.3천 |
|---|
| 2025.12.16 | ₩112,640 | ₩112,716 | ₩112,640 | ₩112,716 | +0.07% | 400 |
|---|
| 2025.12.15 | ₩112,508 | ₩112,522 | ₩112,455 | ₩112,518 | +0.01% | 900 |
|---|
| 2025.12.12 | ₩112,434 | ₩112,434 | ₩112,434 | ₩112,434 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩112,616 | ₩112,661 | ₩112,594 | ₩112,594 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩112,173 | ₩112,561 | ₩112,173 | ₩112,561 | +0.35% | 2천 |
|---|
| 2025.12.09 | ₩112,562 | ₩112,562 | ₩112,265 | ₩112,265 | -0.26% | 2.2천 |
|---|
| 2025.12.08 | ₩112,461 | ₩112,461 | ₩112,253 | ₩112,329 | -0.12% | 3.3천 |
|---|
| 2025.12.05 | ₩112,614 | ₩112,614 | ₩112,483 | ₩112,508 | -0.09% | 1.9천 |
|---|
| 2025.12.04 | ₩112,716 | ₩112,716 | ₩112,656 | ₩112,695 | -0.02% | 6천 |
|---|
| 2025.12.03 | ₩112,928 | ₩113,031 | ₩112,763 | ₩112,949 | +0.02% | 5.4천 |
|---|
| 2025.12.02 | ₩112,756 | ₩112,830 | ₩112,756 | ₩112,776 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩113,943 | ₩114,104 | ₩113,869 | ₩113,869 | -0.06% | 2.9천 |
|---|
| 2025.11.28 | ₩114,228 | ₩114,228 | ₩114,124 | ₩114,158 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩114,158 | ₩114,287 | ₩114,091 | ₩114,287 | +0.11% | 1.9천 |
|---|
| 2025.11.25 | ₩114,116 | ₩115,003 | ₩114,116 | ₩114,233 | +0.10% | 1.3만 |
|---|
| 2025.11.24 | ₩113,930 | ₩114,071 | ₩113,930 | ₩114,051 | +0.11% | 2.8천 |
|---|
| 2025.11.21 | ₩113,933 | ₩113,963 | ₩113,809 | ₩113,942 | +0.01% | 800 |
|---|
| 2025.11.20 | ₩113,615 | ₩113,809 | ₩113,554 | ₩113,755 | +0.12% | 3천 |
|---|
| 2025.11.19 | ₩113,585 | ₩113,585 | ₩113,541 | ₩113,541 | -0.04% | 2.2천 |
|---|
| 2025.11.18 | ₩113,615 | ₩113,715 | ₩113,447 | ₩113,534 | -0.07% | 3.7천 |
|---|
| 2025.11.17 | ₩113,300 | ₩113,528 | ₩113,300 | ₩113,340 | +0.04% | 4.4천 |
|---|
| 2025.11.14 | ₩113,462 | ₩113,462 | ₩113,300 | ₩113,300 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩113,422 | ₩113,568 | ₩113,422 | ₩113,436 | +0.01% | 2.9천 |
|---|
| 2025.11.12 | ₩113,528 | ₩113,715 | ₩113,528 | ₩113,631 | +0.09% | 3.9천 |
|---|
| 2025.11.11 | ₩113,474 | ₩113,701 | ₩113,463 | ₩113,688 | +0.19% | 2.1천 |
|---|
| 2025.11.10 | ₩113,407 | ₩113,514 | ₩113,340 | ₩113,391 | -0.01% | 1만 |
|---|
| 2025.11.07 | ₩113,369 | ₩113,556 | ₩113,367 | ₩113,499 | +0.11% | 1.1천 |
|---|
| 2025.11.06 | ₩113,434 | ₩113,460 | ₩113,420 | ₩113,460 | +0.02% | 1.7천 |
|---|
| 2025.11.05 | ₩113,281 | ₩113,281 | ₩113,002 | ₩113,050 | -0.20% | 6.9천 |
|---|
| 2025.11.04 | ₩113,333 | ₩113,409 | ₩113,326 | ₩113,408 | +0.07% | 2.3천 |
|---|
| 2025.11.03 | ₩114,265 | ₩114,399 | ₩114,253 | ₩114,334 | +0.06% | 3.5천 |
|---|
| 2025.10.31 | ₩114,560 | ₩114,560 | ₩114,452 | ₩114,452 | -0.09% | 3.4천 |
|---|
| 2025.10.30 | ₩114,468 | ₩114,478 | ₩114,399 | ₩114,438 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩114,941 | ₩114,941 | ₩114,524 | ₩114,524 | -0.36% | 1.1천 |
|---|
| 2025.10.28 | ₩114,976 | ₩115,043 | ₩114,842 | ₩114,995 | +0.02% | 2.5천 |
|---|
| 2025.10.27 | ₩114,781 | ₩114,949 | ₩114,721 | ₩114,924 | +0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩115,030 | ₩115,030 | ₩114,869 | ₩114,936 | -0.08% | 2.4천 |
|---|
| 2025.10.23 | ₩115,056 | ₩115,056 | ₩114,895 | ₩114,895 | -0.14% | 2천 |
|---|
| 2025.10.22 | ₩115,070 | ₩115,070 | ₩115,003 | ₩115,043 | -0.02% | 4.9천 |
|---|
| 2025.10.21 | ₩115,043 | ₩115,164 | ₩115,003 | ₩115,093 | +0.04% | 1.7천 |
|---|
| 2025.10.20 | ₩114,847 | ₩115,020 | ₩114,842 | ₩115,020 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩115,083 | ₩115,083 | ₩114,794 | ₩114,869 | -0.19% | 2.4천 |
|---|
| 2025.10.16 | ₩114,654 | ₩115,016 | ₩114,587 | ₩115,016 | +0.32% | 6.9천 |
|---|
| 2025.10.15 | ₩114,627 | ₩114,815 | ₩114,520 | ₩114,637 | +0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩114,480 | ₩116,310 | ₩114,466 | ₩114,748 | +0.23% | 8.9천 |
|---|
| 2025.10.13 | ₩114,519 | ₩114,533 | ₩114,426 | ₩114,533 | +0.01% | 4.3천 |
|---|
| 2025.10.10 | ₩114,252 | ₩114,547 | ₩114,252 | ₩114,488 | +0.21% | 7.4천 |
|---|