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 | ₩41,670 | ₩41,696 | ₩41,416 | ₩41,630 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,736 | ₩41,736 | ₩41,176 | ₩41,305 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,177 | ₩42,177 | ₩41,950 | ₩42,137 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,817 | ₩42,817 | ₩42,634 | ₩42,650 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,804 | ₩43,144 | ₩42,804 | ₩42,992 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,237 | ₩42,263 | ₩41,988 | ₩42,247 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,636 | ₩41,816 | ₩41,363 | ₩41,795 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,723 | ₩41,830 | ₩41,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,635 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,830 | ₩42,057 | ₩41,796 | ₩41,979 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,883 | ₩42,057 | ₩41,670 | ₩41,936 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,510 | ₩42,564 | ₩42,330 | ₩42,511 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩41,936 | ₩42,257 | ₩41,936 | ₩42,134 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,483 | ₩42,537 | ₩42,197 | ₩42,286 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,790 | ₩43,111 | ₩42,737 | ₩43,097 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,297 | ₩42,706 | ₩42,297 | ₩42,706 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,603 | ₩41,736 | ₩41,483 | ₩41,703 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,549 | ₩41,683 | ₩41,549 | ₩41,636 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,203 | ₩41,347 | ₩40,882 | ₩40,893 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,922 | ₩40,949 | ₩40,762 | ₩40,869 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,283 | ₩41,383 | ₩41,002 | ₩41,235 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,123 | ₩42,377 | ₩42,090 | ₩42,187 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,816 | ₩41,883 | ₩41,776 | ₩41,816 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,664 | ₩42,664 | ₩42,403 | ₩42,540 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,764 | ₩42,897 | ₩42,722 | ₩42,722 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,403 | ₩42,577 | ₩42,370 | ₩42,577 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,736 | ₩42,016 | ₩41,596 | ₩42,016 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,676 | ₩41,843 | ₩41,656 | ₩41,807 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,683 | ₩41,896 | ₩41,536 | ₩41,696 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,750 | ₩41,816 | ₩41,590 | ₩41,659 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩41,963 | ₩42,150 | ₩41,710 | ₩41,788 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,183 | ₩42,225 | ₩41,923 | ₩42,031 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,170 | ₩42,243 | ₩42,063 | ₩42,103 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,770 | ₩42,137 | ₩41,770 | ₩41,964 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,656 | ₩41,656 | ₩41,309 | ₩41,376 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,137 | ₩42,137 | ₩41,870 | ₩42,036 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,723 | ₩41,890 | ₩41,616 | ₩41,751 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,683 | ₩41,696 | ₩41,576 | ₩41,576 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,496 | ₩41,496 | ₩41,303 | ₩41,325 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,733 | ₩42,817 | ₩42,497 | ₩42,530 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,470 | ₩42,482 | ₩42,163 | ₩42,201 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,415 | ₩42,510 | ₩42,343 | ₩42,343 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,243 | ₩42,243 | ₩41,964 | ₩41,964 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,563 | ₩41,603 | ₩41,349 | ₩41,364 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,403 | ₩41,483 | ₩41,042 | ₩41,296 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,723 | ₩41,723 | ₩41,197 | ₩41,485 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,000 | ₩41,520 | ₩41,000 | ₩41,315 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,123 | ₩42,123 | ₩41,819 | ₩41,819 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,576 | ₩41,990 | ₩41,416 | ₩41,963 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,602 | ₩40,985 | ₩40,409 | ₩40,969 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,409 | ₩40,736 | ₩40,409 | ₩40,587 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,455 | ₩40,322 | ₩39,455 | ₩40,322 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,054 | ₩39,208 | ₩38,534 | ₩38,559 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,814 | ₩39,361 | ₩38,814 | ₩39,316 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,162 | ₩40,229 | ₩39,495 | ₩39,839 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,795 | ₩40,189 | ₩39,735 | ₩39,735 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,255 | ₩40,629 | ₩40,255 | ₩40,322 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,802 | ₩40,922 | ₩40,709 | ₩40,734 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,709 | ₩41,109 | ₩40,602 | ₩41,037 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,002 | ₩40,055 | ₩39,807 | ₩39,807 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,468 | ₩39,702 | ₩39,141 | ₩39,588 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,656 | ₩40,656 | ₩40,342 | ₩40,410 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,309 | ₩41,443 | ₩40,922 | ₩41,163 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,109 | ₩41,336 | ₩41,042 | ₩41,216 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩40,949 | ₩41,149 | ₩40,656 | ₩40,658 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,030 | ₩42,283 | ₩42,030 | ₩42,205 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,297 | ₩42,470 | ₩42,187 | ₩42,253 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,296 | ₩41,643 | ₩41,136 | ₩41,603 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,870 | ₩41,910 | ₩41,249 | ₩41,445 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,430 | ₩43,858 | ₩42,430 | ₩42,626 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,910 | ₩41,910 | ₩40,789 | ₩41,021 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,270 | ₩42,270 | ₩41,816 | ₩41,854 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,564 | ₩43,057 | ₩42,430 | ₩42,978 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,217 | ₩42,110 | ₩41,217 | ₩42,006 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,509 | ₩42,137 | ₩41,363 | ₩41,914 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,403 | ₩42,497 | ₩42,165 | ₩42,257 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,217 | ₩42,217 | ₩41,710 | ₩41,976 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩41,963 | ₩42,230 | ₩41,776 | ₩41,776 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,856 | ₩44,351 | ₩41,856 | ₩44,271 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,658 | ₩44,271 | ₩43,658 | ₩44,098 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,498 | ₩43,778 | ₩42,924 | ₩42,950 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,551 | ₩43,551 | ₩42,830 | ₩43,044 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,471 | ₩43,618 | ₩43,351 | ₩43,499 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,030 | ₩42,564 | ₩41,896 | ₩42,470 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,016 | ₩42,043 | ₩40,829 | ₩42,030 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,389 | ₩41,389 | ₩40,537 | ₩40,615 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,123 | ₩42,243 | ₩40,389 | ₩41,245 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,523 | ₩41,523 | ₩41,243 | ₩41,363 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,030 | ₩42,030 | ₩40,749 | ₩40,856 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩42,977 | ₩43,297 | ₩42,697 | ₩43,175 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,165 | ₩44,165 | ₩43,511 | ₩43,511 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,245 | ₩44,405 | ₩44,071 | ₩44,151 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,297 | ₩43,951 | ₩43,271 | ₩43,698 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,004 | ₩43,004 | ₩42,604 | ₩42,964 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,123 | ₩42,644 | ₩42,057 | ₩42,580 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,750 | ₩42,750 | ₩42,230 | ₩42,430 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,750 | ₩42,097 | ₩41,750 | ₩42,097 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,736 | ₩40,789 | ₩40,415 | ₩40,595 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,295 | ₩40,816 | ₩40,269 | ₩40,789 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,655 | ₩40,269 | ₩39,655 | ₩40,128 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,348 | ₩39,748 | ₩39,094 | ₩39,415 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,322 | ₩40,322 | ₩39,601 | ₩39,856 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,022 | ₩40,214 | ₩40,022 | ₩40,028 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩40,976 | ₩41,549 | ₩40,976 | ₩41,461 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,789 | ₩41,363 | ₩40,789 | ₩41,161 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,709 | ₩40,709 | ₩39,895 | ₩40,346 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,843 | ₩41,856 | ₩41,549 | ₩41,596 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,363 | ₩41,710 | ₩41,363 | ₩41,536 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,603 | ₩41,696 | ₩40,829 | ₩40,856 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,737 | ₩41,403 | ₩40,737 | ₩41,283 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,775 | ₩40,002 | ₩39,481 | ₩39,928 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,308 | ₩39,401 | ₩38,854 | ₩38,950 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,828 | ₩39,188 | ₩38,824 | ₩38,853 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,454 | ₩38,820 | ₩38,454 | ₩38,820 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,240 | ₩38,466 | ₩38,200 | ₩38,219 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,601 | ₩38,601 | ₩38,160 | ₩38,280 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,028 | ₩39,041 | ₩38,788 | ₩38,854 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,854 | ₩38,914 | ₩38,614 | ₩38,898 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,601 | ₩38,666 | ₩38,054 | ₩38,180 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,414 | ₩38,681 | ₩38,267 | ₩38,627 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,374 | ₩38,374 | ₩37,867 | ₩37,934 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,294 | ₩38,374 | ₩38,160 | ₩38,307 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,841 | ₩38,961 | ₩38,681 | ₩38,731 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,174 | ₩38,373 | ₩37,920 | ₩38,094 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,160 | ₩38,200 | ₩37,787 | ₩38,120 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,547 | ₩37,880 | ₩37,547 | ₩37,813 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,706 | ₩37,240 | ₩36,706 | ₩37,240 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,026 | ₩37,146 | ₩36,893 | ₩36,962 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,386 | ₩36,786 | ₩36,386 | ₩36,739 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,026 | ₩37,053 | ₩36,613 | ₩36,773 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,745 | ₩34,945 | ₩34,438 | ₩34,925 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,531 | ₩34,798 | ₩34,504 | ₩34,611 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩33,957 | ₩34,718 | ₩33,892 | ₩34,545 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩34,985 | ₩35,172 | ₩34,811 | ₩34,925 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,504 | ₩34,436 | ₩33,504 | ₩34,436 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,651 | ₩33,704 | ₩33,184 | ₩33,184 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,717 | ₩33,784 | ₩33,544 | ₩33,544 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,331 | ₩34,384 | ₩33,719 | ₩33,824 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,838 | ₩35,100 | ₩34,811 | ₩34,851 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,478 | ₩34,638 | ₩34,371 | ₩34,558 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,651 | ₩35,218 | ₩34,611 | ₩34,905 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,638 | ₩34,665 | ₩33,757 | ₩33,904 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,410 | ₩35,105 | ₩34,278 | ₩34,971 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,559 | ₩35,625 | ₩35,185 | ₩35,225 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,704 | ₩35,812 | ₩35,544 | ₩35,599 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,212 | ₩35,438 | ₩35,198 | ₩35,252 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,052 | ₩35,253 | ₩34,571 | ₩34,651 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,612 | ₩35,612 | ₩34,678 | ₩34,678 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩35,986 | ₩36,199 | ₩35,892 | ₩35,998 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,865 | ₩36,519 | ₩35,759 | ₩36,066 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,691 | ₩35,652 | ₩34,524 | ₩35,652 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,172 | ₩35,345 | ₩34,971 | ₩35,118 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,852 | ₩36,026 | ₩35,244 | ₩35,492 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,719 | ₩36,346 | ₩35,719 | ₩36,250 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,585 | ₩36,026 | ₩34,811 | ₩35,865 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,373 | ₩37,760 | ₩37,186 | ₩37,627 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩37,974 | ₩38,307 | ₩37,934 | ₩38,094 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩38,948 | ₩38,948 | ₩38,055 | ₩38,361 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,761 | ₩38,788 | ₩38,481 | ₩38,681 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,227 | ₩38,694 | ₩38,214 | ₩38,561 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,307 | ₩38,307 | ₩37,800 | ₩37,800 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,813 | ₩38,291 | ₩37,813 | ₩38,174 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,454 | ₩38,454 | ₩37,375 | ₩37,507 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,567 | ₩38,054 | ₩37,567 | ₩37,733 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,507 | ₩37,547 | ₩37,226 | ₩37,507 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,360 | ₩37,600 | ₩37,133 | ₩37,533 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,174 | ₩38,212 | ₩37,520 | ₩37,533 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,867 | ₩37,956 | ₩37,640 | ₩37,773 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,320 | ₩37,461 | ₩37,266 | ₩37,433 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,026 | ₩37,226 | ₩36,746 | ₩37,170 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,519 | ₩36,946 | ₩36,519 | ₩36,906 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,865 | ₩36,159 | ₩35,612 | ₩35,879 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,573 | ₩36,613 | ₩35,879 | ₩36,186 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,759 | ₩36,759 | ₩36,252 | ₩36,491 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,572 | ₩36,386 | ₩35,572 | ₩36,239 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,319 | ₩36,319 | ₩35,825 | ₩35,946 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,879 | ₩36,879 | ₩36,106 | ₩36,486 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,599 | ₩36,626 | ₩36,399 | ₩36,601 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,066 | ₩36,378 | ₩36,066 | ₩36,378 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,732 | ₩35,732 | ₩35,672 | ₩35,672 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,505 | ₩35,632 | ₩35,479 | ₩35,632 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,398 | ₩35,679 | ₩35,398 | ₩35,475 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,425 | ₩35,437 | ₩35,145 | ₩35,338 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,931 | ₩35,052 | ₩34,665 | ₩34,717 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,038 | ₩35,384 | ₩35,038 | ₩35,293 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,505 | ₩35,505 | ₩35,285 | ₩35,285 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,758 | ₩34,839 | ₩34,678 | ₩34,839 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,198 | ₩35,198 | ₩34,691 | ₩34,759 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,798 | ₩35,238 | ₩34,798 | ₩35,238 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,825 | ₩34,825 | ₩34,531 | ₩34,745 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,506 | ₩34,611 | ₩34,464 | ₩34,611 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,666 | ₩34,711 | ₩34,666 | ₩34,697 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩34,998 | ₩35,198 | ₩34,931 | ₩34,985 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,878 | ₩34,878 | ₩34,718 | ₩34,771 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,224 | ₩34,384 | ₩34,131 | ₩34,355 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,477 | ₩33,637 | ₩33,410 | ₩33,464 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,490 | ₩33,651 | ₩33,424 | ₩33,532 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,570 | ₩33,570 | ₩33,290 | ₩33,433 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,464 | ₩33,557 | ₩33,444 | ₩33,464 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,424 | ₩33,424 | ₩33,210 | ₩33,352 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,150 | ₩33,370 | ₩33,117 | ₩33,284 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,023 | ₩33,197 | ₩32,983 | ₩33,161 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩32,950 | ₩33,170 | ₩32,850 | ₩32,990 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,705 | ₩32,917 | ₩32,650 | ₩32,761 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,743 | ₩32,743 | ₩32,276 | ₩32,326 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,783 | ₩32,783 | ₩32,531 | ₩32,611 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,197 | ₩33,197 | ₩32,917 | ₩32,926 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,063 | ₩33,063 | ₩32,837 | ₩32,931 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,130 | ₩33,305 | ₩33,130 | ₩33,305 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,078 | ₩33,437 | ₩33,077 | ₩33,325 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,063 | ₩33,063 | ₩32,917 | ₩33,059 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,090 | ₩33,130 | ₩32,917 | ₩33,105 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,464 | ₩33,510 | ₩33,180 | ₩33,180 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,010 | ₩33,063 | ₩32,997 | ₩33,050 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,930 | ₩32,997 | ₩32,810 | ₩32,997 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩32,997 | ₩33,043 | ₩32,930 | ₩33,043 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩32,970 | ₩32,970 | ₩32,917 | ₩32,930 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,913 | ₩32,946 | ₩32,877 | ₩32,946 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,623 | ₩32,877 | ₩32,623 | ₩32,831 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,236 | ₩32,476 | ₩32,183 | ₩32,476 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,103 | ₩32,463 | ₩32,103 | ₩32,379 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,836 | ₩32,103 | ₩31,836 | ₩32,049 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,917 | ₩32,917 | ₩32,116 | ₩32,192 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,751 | ₩32,751 | ₩32,516 | ₩32,643 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,503 | ₩32,877 | ₩32,503 | ₩32,755 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,224 | ₩33,224 | ₩32,957 | ₩32,983 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,903 | ₩33,384 | ₩32,263 | ₩32,981 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,864 | ₩33,864 | ₩31,715 | ₩33,297 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,585 | ₩33,608 | ₩33,530 | ₩33,589 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,568 | ₩33,631 | ₩33,530 | ₩33,568 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,461 | ₩33,584 | ₩33,425 | ₩33,584 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,826 | ₩33,097 | ₩32,797 | ₩33,097 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,350 | ₩33,437 | ₩33,296 | ₩33,437 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,304 | ₩33,649 | ₩33,304 | ₩33,580 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,344 | ₩33,597 | ₩33,250 | ₩33,406 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,907 | ₩34,044 | ₩33,907 | ₩34,017 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,707 | ₩33,784 | ₩33,651 | ₩33,748 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,570 | ₩33,864 | ₩33,570 | ₩33,721 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,079 | ₩34,232 | ₩34,051 | ₩34,143 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,717 | ₩33,824 | ₩33,599 | ₩33,768 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,891 | ₩34,024 | ₩33,811 | ₩33,901 | +0.03% | 4.1만 |
|---|