시장 데이터를 불러오는 중
전체 종목
Lazard Emerging Markets Opportunities ETF 과거 주가
Lazard Emerging Markets Opportunities ETF · EMKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Emerging Markets Opportunities ETF · EMKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,876 | ₩41,903 | ₩41,622 | ₩41,836 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,943 | ₩41,943 | ₩41,380 | ₩41,510 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,386 | ₩42,386 | ₩42,158 | ₩42,346 | -0.09% | 4.5천 |
| 2026.10.06 | ₩43,029 | ₩43,029 | ₩42,846 | ₩42,862 | -0.39% | 3.1만 |
| 2026.10.05 | ₩43,016 | ₩43,358 | ₩43,016 | ₩43,205 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,446 | ₩42,473 | ₩42,197 | ₩42,457 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,843 | ₩42,024 | ₩41,568 | ₩42,002 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,930 | ₩42,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,841 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩42,037 | ₩42,265 | ₩42,004 | ₩42,187 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩42,091 | ₩42,265 | ₩41,876 | ₩42,144 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,721 | ₩42,775 | ₩42,540 | ₩42,722 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,144 | ₩42,466 | ₩42,144 | ₩42,343 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,694 | ₩42,748 | ₩42,406 | ₩42,496 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩43,003 | ₩43,324 | ₩42,949 | ₩43,311 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,507 | ₩42,918 | ₩42,507 | ₩42,918 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,809 | ₩41,943 | ₩41,689 | ₩41,910 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,756 | ₩41,890 | ₩41,756 | ₩41,843 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,407 | ₩41,552 | ₩41,085 | ₩41,096 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩41,125 | ₩41,152 | ₩40,964 | ₩41,072 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,487 | ₩41,588 | ₩41,206 | ₩41,439 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,332 | ₩42,587 | ₩42,299 | ₩42,397 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩42,024 | ₩42,091 | ₩41,984 | ₩42,024 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,875 | ₩42,875 | ₩42,614 | ₩42,751 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,976 | ₩43,110 | ₩42,934 | ₩42,934 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,614 | ₩42,788 | ₩42,580 | ₩42,788 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,943 | ₩42,225 | ₩41,803 | ₩42,225 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,883 | ₩42,051 | ₩41,863 | ₩42,014 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,890 | ₩42,104 | ₩41,742 | ₩41,903 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,957 | ₩42,024 | ₩41,796 | ₩41,866 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,171 | ₩42,359 | ₩41,917 | ₩41,996 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,393 | ₩42,434 | ₩42,131 | ₩42,240 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,379 | ₩42,453 | ₩42,272 | ₩42,312 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,977 | ₩42,346 | ₩41,977 | ₩42,173 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,863 | ₩41,863 | ₩41,514 | ₩41,581 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,346 | ₩42,346 | ₩42,077 | ₩42,245 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,930 | ₩42,098 | ₩41,823 | ₩41,958 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,890 | ₩41,903 | ₩41,782 | ₩41,782 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,702 | ₩41,702 | ₩41,508 | ₩41,530 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,945 | ₩43,029 | ₩42,708 | ₩42,741 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,681 | ₩42,693 | ₩42,372 | ₩42,410 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,626 | ₩42,721 | ₩42,553 | ₩42,553 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,453 | ₩42,453 | ₩42,173 | ₩42,173 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,769 | ₩41,809 | ₩41,554 | ₩41,569 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,608 | ₩41,689 | ₩41,246 | ₩41,501 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,930 | ₩41,930 | ₩41,402 | ₩41,691 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,203 | ₩41,726 | ₩41,203 | ₩41,520 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,332 | ₩42,332 | ₩42,026 | ₩42,026 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,782 | ₩42,198 | ₩41,622 | ₩42,171 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,804 | ₩41,188 | ₩40,609 | ₩41,172 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,609 | ₩40,938 | ₩40,609 | ₩40,789 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,650 | ₩40,522 | ₩39,650 | ₩40,522 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,248 | ₩39,402 | ₩38,725 | ₩38,751 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩39,007 | ₩39,557 | ₩39,007 | ₩39,511 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,361 | ₩40,428 | ₩39,691 | ₩40,037 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,992 | ₩40,388 | ₩39,932 | ₩39,932 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,455 | ₩40,830 | ₩40,455 | ₩40,522 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩41,005 | ₩41,125 | ₩40,911 | ₩40,936 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,911 | ₩41,313 | ₩40,804 | ₩41,241 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,200 | ₩40,254 | ₩40,004 | ₩40,004 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,664 | ₩39,898 | ₩39,335 | ₩39,785 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,857 | ₩40,857 | ₩40,542 | ₩40,610 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,514 | ₩41,648 | ₩41,125 | ₩41,367 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,313 | ₩41,541 | ₩41,246 | ₩41,420 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,152 | ₩41,353 | ₩40,857 | ₩40,860 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,238 | ₩42,493 | ₩42,238 | ₩42,414 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,507 | ₩42,681 | ₩42,397 | ₩42,462 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,501 | ₩41,849 | ₩41,340 | ₩41,809 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩42,077 | ₩42,118 | ₩41,454 | ₩41,651 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,641 | ₩44,075 | ₩42,641 | ₩42,838 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩42,118 | ₩42,118 | ₩40,991 | ₩41,225 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,480 | ₩42,480 | ₩42,024 | ₩42,061 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,775 | ₩43,271 | ₩42,641 | ₩43,192 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,422 | ₩42,319 | ₩41,422 | ₩42,214 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,715 | ₩42,346 | ₩41,568 | ₩42,122 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,614 | ₩42,708 | ₩42,374 | ₩42,466 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,426 | ₩42,426 | ₩41,917 | ₩42,185 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,171 | ₩42,439 | ₩41,984 | ₩41,984 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩42,064 | ₩44,572 | ₩42,064 | ₩44,491 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,874 | ₩44,491 | ₩43,874 | ₩44,317 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,713 | ₩43,995 | ₩43,137 | ₩43,164 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,767 | ₩43,767 | ₩43,043 | ₩43,257 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,687 | ₩43,834 | ₩43,566 | ₩43,715 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,238 | ₩42,775 | ₩42,104 | ₩42,681 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,219 | ₩42,252 | ₩41,032 | ₩42,238 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,595 | ₩41,595 | ₩40,738 | ₩40,817 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,332 | ₩42,453 | ₩40,589 | ₩41,450 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,729 | ₩41,729 | ₩41,447 | ₩41,568 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,238 | ₩42,238 | ₩40,951 | ₩41,058 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,190 | ₩43,512 | ₩42,909 | ₩43,389 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,384 | ₩44,384 | ₩43,727 | ₩43,727 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,464 | ₩44,625 | ₩44,290 | ₩44,370 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,512 | ₩44,169 | ₩43,485 | ₩43,914 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,217 | ₩43,217 | ₩42,815 | ₩43,177 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,332 | ₩42,855 | ₩42,265 | ₩42,791 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,962 | ₩42,962 | ₩42,439 | ₩42,641 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,957 | ₩42,305 | ₩41,957 | ₩42,305 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,938 | ₩40,991 | ₩40,616 | ₩40,797 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,495 | ₩41,018 | ₩40,468 | ₩40,991 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,852 | ₩40,468 | ₩39,852 | ₩40,328 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,543 | ₩39,945 | ₩39,288 | ₩39,610 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,522 | ₩40,522 | ₩39,798 | ₩40,054 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,220 | ₩40,413 | ₩40,220 | ₩40,227 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,179 | ₩41,756 | ₩41,179 | ₩41,667 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,991 | ₩41,568 | ₩40,991 | ₩41,365 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,911 | ₩40,911 | ₩40,093 | ₩40,546 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩42,051 | ₩42,064 | ₩41,756 | ₩41,803 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,568 | ₩41,917 | ₩41,568 | ₩41,742 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,809 | ₩41,903 | ₩41,032 | ₩41,058 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,939 | ₩41,608 | ₩40,939 | ₩41,487 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,972 | ₩40,200 | ₩39,677 | ₩40,126 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,503 | ₩39,597 | ₩39,047 | ₩39,144 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩39,020 | ₩39,382 | ₩39,016 | ₩39,046 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,645 | ₩39,012 | ₩38,645 | ₩39,012 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,430 | ₩38,657 | ₩38,390 | ₩38,409 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,792 | ₩38,792 | ₩38,350 | ₩38,470 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,221 | ₩39,235 | ₩38,980 | ₩39,047 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩39,047 | ₩39,107 | ₩38,806 | ₩39,091 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,792 | ₩38,858 | ₩38,242 | ₩38,370 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,605 | ₩38,873 | ₩38,457 | ₩38,819 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,564 | ₩38,564 | ₩38,055 | ₩38,122 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,484 | ₩38,564 | ₩38,350 | ₩38,497 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩39,034 | ₩39,154 | ₩38,873 | ₩38,924 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,363 | ₩38,563 | ₩38,108 | ₩38,283 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,350 | ₩38,390 | ₩37,974 | ₩38,310 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,733 | ₩38,068 | ₩37,733 | ₩38,001 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,888 | ₩37,425 | ₩36,888 | ₩37,425 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,210 | ₩37,331 | ₩37,076 | ₩37,146 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,566 | ₩36,969 | ₩36,566 | ₩36,922 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,210 | ₩37,237 | ₩36,794 | ₩36,955 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,917 | ₩35,118 | ₩34,609 | ₩35,098 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,702 | ₩34,971 | ₩34,676 | ₩34,783 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,126 | ₩34,890 | ₩34,060 | ₩34,716 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,158 | ₩35,346 | ₩34,984 | ₩35,098 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,670 | ₩34,607 | ₩33,670 | ₩34,607 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,817 | ₩33,871 | ₩33,348 | ₩33,348 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,885 | ₩33,952 | ₩33,710 | ₩33,710 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,501 | ₩34,555 | ₩33,886 | ₩33,992 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩35,011 | ₩35,274 | ₩34,984 | ₩35,024 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,649 | ₩34,810 | ₩34,542 | ₩34,729 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,823 | ₩35,393 | ₩34,783 | ₩35,078 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,810 | ₩34,837 | ₩33,925 | ₩34,072 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,580 | ₩35,279 | ₩34,448 | ₩35,145 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,735 | ₩35,802 | ₩35,360 | ₩35,400 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,881 | ₩35,990 | ₩35,720 | ₩35,775 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,386 | ₩35,614 | ₩35,373 | ₩35,427 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,225 | ₩35,428 | ₩34,743 | ₩34,823 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,789 | ₩35,789 | ₩34,850 | ₩34,850 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,164 | ₩36,379 | ₩36,070 | ₩36,176 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩36,043 | ₩36,700 | ₩35,936 | ₩36,245 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,863 | ₩35,829 | ₩34,696 | ₩35,829 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,346 | ₩35,520 | ₩35,145 | ₩35,292 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩36,030 | ₩36,204 | ₩35,419 | ₩35,668 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,896 | ₩36,526 | ₩35,896 | ₩36,430 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,762 | ₩36,204 | ₩34,984 | ₩36,043 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,559 | ₩37,947 | ₩37,371 | ₩37,813 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,162 | ₩38,497 | ₩38,122 | ₩38,283 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,141 | ₩39,141 | ₩38,244 | ₩38,551 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,953 | ₩38,980 | ₩38,672 | ₩38,873 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,417 | ₩38,886 | ₩38,403 | ₩38,752 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,497 | ₩38,497 | ₩37,988 | ₩37,988 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩38,001 | ₩38,481 | ₩38,001 | ₩38,363 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,645 | ₩38,645 | ₩37,560 | ₩37,693 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,753 | ₩38,242 | ₩37,753 | ₩37,921 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,693 | ₩37,733 | ₩37,411 | ₩37,693 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,545 | ₩37,787 | ₩37,317 | ₩37,720 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,363 | ₩38,402 | ₩37,706 | ₩37,720 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩38,055 | ₩38,145 | ₩37,827 | ₩37,961 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,505 | ₩37,647 | ₩37,451 | ₩37,619 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,210 | ₩37,411 | ₩36,928 | ₩37,355 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,700 | ₩37,130 | ₩36,700 | ₩37,089 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩36,043 | ₩36,338 | ₩35,789 | ₩36,057 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,754 | ₩36,794 | ₩36,057 | ₩36,365 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,942 | ₩36,942 | ₩36,432 | ₩36,672 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,748 | ₩36,566 | ₩35,748 | ₩36,419 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,499 | ₩36,499 | ₩36,003 | ₩36,124 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩37,062 | ₩37,062 | ₩36,285 | ₩36,667 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,781 | ₩36,808 | ₩36,580 | ₩36,782 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,245 | ₩36,558 | ₩36,245 | ₩36,558 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,909 | ₩35,909 | ₩35,849 | ₩35,849 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,681 | ₩35,809 | ₩35,655 | ₩35,809 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,574 | ₩35,856 | ₩35,574 | ₩35,651 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,601 | ₩35,613 | ₩35,319 | ₩35,514 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩35,105 | ₩35,225 | ₩34,837 | ₩34,889 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,212 | ₩35,559 | ₩35,212 | ₩35,468 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,681 | ₩35,681 | ₩35,460 | ₩35,460 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,930 | ₩35,012 | ₩34,850 | ₩35,012 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,373 | ₩35,373 | ₩34,863 | ₩34,932 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,971 | ₩35,413 | ₩34,971 | ₩35,413 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,997 | ₩34,997 | ₩34,702 | ₩34,917 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,677 | ₩34,783 | ₩34,635 | ₩34,783 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,838 | ₩34,884 | ₩34,838 | ₩34,869 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,172 | ₩35,373 | ₩35,105 | ₩35,158 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩35,051 | ₩35,051 | ₩34,890 | ₩34,944 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,394 | ₩34,555 | ₩34,300 | ₩34,525 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,643 | ₩33,804 | ₩33,576 | ₩33,630 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,657 | ₩33,817 | ₩33,590 | ₩33,698 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,737 | ₩33,737 | ₩33,455 | ₩33,599 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,630 | ₩33,724 | ₩33,610 | ₩33,630 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,590 | ₩33,590 | ₩33,375 | ₩33,517 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,315 | ₩33,536 | ₩33,281 | ₩33,449 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,187 | ₩33,362 | ₩33,147 | ₩33,325 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,114 | ₩33,335 | ₩33,013 | ₩33,154 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,867 | ₩33,080 | ₩32,812 | ₩32,923 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,906 | ₩32,906 | ₩32,436 | ₩32,486 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,946 | ₩32,946 | ₩32,692 | ₩32,773 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,362 | ₩33,362 | ₩33,080 | ₩33,089 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,228 | ₩33,228 | ₩33,000 | ₩33,095 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,295 | ₩33,470 | ₩33,295 | ₩33,470 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,242 | ₩33,603 | ₩33,241 | ₩33,490 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,228 | ₩33,228 | ₩33,080 | ₩33,223 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,254 | ₩33,295 | ₩33,080 | ₩33,269 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,630 | ₩33,677 | ₩33,344 | ₩33,344 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,174 | ₩33,228 | ₩33,160 | ₩33,214 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩33,093 | ₩33,160 | ₩32,973 | ₩33,160 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,160 | ₩33,207 | ₩33,093 | ₩33,207 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,134 | ₩33,134 | ₩33,080 | ₩33,093 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩33,076 | ₩33,110 | ₩33,040 | ₩33,110 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,785 | ₩33,040 | ₩32,785 | ₩32,994 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,396 | ₩32,638 | ₩32,343 | ₩32,638 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,262 | ₩32,624 | ₩32,262 | ₩32,540 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,994 | ₩32,262 | ₩31,994 | ₩32,208 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩33,080 | ₩33,080 | ₩32,275 | ₩32,352 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,914 | ₩32,914 | ₩32,678 | ₩32,805 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,664 | ₩33,040 | ₩32,664 | ₩32,918 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,388 | ₩33,388 | ₩33,120 | ₩33,147 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩33,067 | ₩33,549 | ₩32,423 | ₩33,144 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩34,032 | ₩34,032 | ₩31,872 | ₩33,462 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,752 | ₩33,775 | ₩33,697 | ₩33,756 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,734 | ₩33,797 | ₩33,697 | ₩33,734 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,627 | ₩33,750 | ₩33,591 | ₩33,750 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,989 | ₩33,261 | ₩32,959 | ₩33,261 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,516 | ₩33,603 | ₩33,461 | ₩33,603 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,469 | ₩33,816 | ₩33,469 | ₩33,746 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,509 | ₩33,764 | ₩33,415 | ₩33,572 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩34,075 | ₩34,213 | ₩34,075 | ₩34,186 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,874 | ₩33,952 | ₩33,817 | ₩33,915 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,737 | ₩34,032 | ₩33,737 | ₩33,889 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,248 | ₩34,402 | ₩34,220 | ₩34,312 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,885 | ₩33,992 | ₩33,765 | ₩33,935 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩34,059 | ₩34,193 | ₩33,978 | ₩34,070 | +0.03% | 4.1만 |
|---|