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 | ₩41,733 | ₩41,760 | ₩41,479 | ₩41,693 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,800 | ₩41,800 | ₩41,239 | ₩41,368 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,241 | ₩42,241 | ₩42,014 | ₩42,201 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,882 | ₩42,882 | ₩42,699 | ₩42,715 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,869 | ₩43,210 | ₩42,869 | ₩43,057 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,301 | ₩42,328 | ₩42,052 | ₩42,312 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,700 | ₩41,880 | ₩41,426 | ₩41,859 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,786 | ₩41,893 | ₩41,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,698 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,893 | ₩42,120 | ₩41,860 | ₩42,043 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,947 | ₩42,120 | ₩41,733 | ₩42,000 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,575 | ₩42,628 | ₩42,394 | ₩42,576 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,000 | ₩42,321 | ₩42,000 | ₩42,198 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,548 | ₩42,602 | ₩42,261 | ₩42,350 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,855 | ₩43,176 | ₩42,802 | ₩43,163 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,361 | ₩42,771 | ₩42,361 | ₩42,771 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,666 | ₩41,800 | ₩41,546 | ₩41,766 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,613 | ₩41,746 | ₩41,613 | ₩41,700 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,265 | ₩41,410 | ₩40,945 | ₩40,955 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,985 | ₩41,011 | ₩40,824 | ₩40,931 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,345 | ₩41,446 | ₩41,065 | ₩41,297 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,187 | ₩42,441 | ₩42,154 | ₩42,251 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,880 | ₩41,947 | ₩41,840 | ₩41,880 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,729 | ₩42,729 | ₩42,468 | ₩42,604 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,829 | ₩42,962 | ₩42,787 | ₩42,787 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,468 | ₩42,642 | ₩42,435 | ₩42,642 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,800 | ₩42,080 | ₩41,659 | ₩42,080 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,740 | ₩41,907 | ₩41,720 | ₩41,871 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,746 | ₩41,960 | ₩41,599 | ₩41,760 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,813 | ₩41,880 | ₩41,653 | ₩41,722 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,027 | ₩42,214 | ₩41,773 | ₩41,852 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,247 | ₩42,289 | ₩41,987 | ₩42,095 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,234 | ₩42,308 | ₩42,127 | ₩42,167 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,833 | ₩42,201 | ₩41,833 | ₩42,028 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,720 | ₩41,720 | ₩41,372 | ₩41,439 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,201 | ₩42,201 | ₩41,933 | ₩42,100 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,786 | ₩41,953 | ₩41,680 | ₩41,814 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,746 | ₩41,760 | ₩41,639 | ₩41,639 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,559 | ₩41,559 | ₩41,365 | ₩41,388 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,798 | ₩42,882 | ₩42,561 | ₩42,595 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,535 | ₩42,547 | ₩42,227 | ₩42,265 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,480 | ₩42,575 | ₩42,408 | ₩42,408 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,308 | ₩42,308 | ₩42,028 | ₩42,028 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,626 | ₩41,666 | ₩41,412 | ₩41,427 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,466 | ₩41,546 | ₩41,105 | ₩41,359 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,786 | ₩41,786 | ₩41,260 | ₩41,549 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,062 | ₩41,583 | ₩41,062 | ₩41,378 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,187 | ₩42,187 | ₩41,883 | ₩41,883 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,639 | ₩42,054 | ₩41,479 | ₩42,027 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,664 | ₩41,047 | ₩40,470 | ₩41,031 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,470 | ₩40,798 | ₩40,470 | ₩40,649 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,515 | ₩40,383 | ₩39,515 | ₩40,383 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,114 | ₩39,267 | ₩38,593 | ₩38,618 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,873 | ₩39,421 | ₩38,873 | ₩39,376 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,223 | ₩40,290 | ₩39,555 | ₩39,900 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,855 | ₩40,250 | ₩39,795 | ₩39,795 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,316 | ₩40,691 | ₩40,316 | ₩40,383 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,864 | ₩40,985 | ₩40,771 | ₩40,796 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,771 | ₩41,172 | ₩40,664 | ₩41,100 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,063 | ₩40,116 | ₩39,867 | ₩39,867 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,528 | ₩39,762 | ₩39,201 | ₩39,648 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,717 | ₩40,717 | ₩40,403 | ₩40,471 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,372 | ₩41,506 | ₩40,985 | ₩41,225 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,172 | ₩41,399 | ₩41,105 | ₩41,279 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,011 | ₩41,212 | ₩40,717 | ₩40,720 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,094 | ₩42,348 | ₩42,094 | ₩42,269 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,361 | ₩42,535 | ₩42,251 | ₩42,317 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,359 | ₩41,706 | ₩41,198 | ₩41,666 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,933 | ₩41,973 | ₩41,312 | ₩41,508 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,495 | ₩43,925 | ₩42,495 | ₩42,691 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,973 | ₩41,973 | ₩40,851 | ₩41,084 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,334 | ₩42,334 | ₩41,880 | ₩41,917 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,628 | ₩43,123 | ₩42,495 | ₩43,044 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,280 | ₩42,174 | ₩41,280 | ₩42,070 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,573 | ₩42,201 | ₩41,426 | ₩41,978 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,468 | ₩42,561 | ₩42,229 | ₩42,321 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,281 | ₩42,281 | ₩41,773 | ₩42,040 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,027 | ₩42,294 | ₩41,840 | ₩41,840 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,920 | ₩44,419 | ₩41,920 | ₩44,339 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,724 | ₩44,339 | ₩43,724 | ₩44,165 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,564 | ₩43,844 | ₩42,989 | ₩43,016 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,617 | ₩43,617 | ₩42,896 | ₩43,109 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,537 | ₩43,684 | ₩43,417 | ₩43,565 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,094 | ₩42,628 | ₩41,960 | ₩42,535 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,078 | ₩42,107 | ₩40,891 | ₩42,094 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,452 | ₩41,452 | ₩40,598 | ₩40,677 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,187 | ₩42,308 | ₩40,450 | ₩41,308 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,586 | ₩41,586 | ₩41,305 | ₩41,426 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,094 | ₩42,094 | ₩40,811 | ₩40,918 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,043 | ₩43,363 | ₩42,762 | ₩43,240 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,232 | ₩44,232 | ₩43,577 | ₩43,577 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,312 | ₩44,472 | ₩44,138 | ₩44,218 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,363 | ₩44,018 | ₩43,337 | ₩43,764 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,069 | ₩43,069 | ₩42,668 | ₩43,029 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,187 | ₩42,708 | ₩42,120 | ₩42,644 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,815 | ₩42,815 | ₩42,294 | ₩42,495 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,813 | ₩42,161 | ₩41,813 | ₩42,161 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,798 | ₩40,851 | ₩40,477 | ₩40,657 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,357 | ₩40,878 | ₩40,330 | ₩40,851 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,715 | ₩40,330 | ₩39,715 | ₩40,190 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,408 | ₩39,809 | ₩39,154 | ₩39,475 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,383 | ₩40,383 | ₩39,662 | ₩39,917 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,083 | ₩40,275 | ₩40,083 | ₩40,089 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,038 | ₩41,613 | ₩41,038 | ₩41,524 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,851 | ₩41,426 | ₩40,851 | ₩41,224 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,771 | ₩40,771 | ₩39,956 | ₩40,407 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,907 | ₩41,920 | ₩41,613 | ₩41,659 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,426 | ₩41,773 | ₩41,426 | ₩41,599 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,666 | ₩41,760 | ₩40,891 | ₩40,918 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,799 | ₩41,466 | ₩40,799 | ₩41,345 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,835 | ₩40,063 | ₩39,541 | ₩39,989 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,368 | ₩39,461 | ₩38,913 | ₩39,010 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,887 | ₩39,247 | ₩38,883 | ₩38,912 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,512 | ₩38,879 | ₩38,512 | ₩38,879 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,299 | ₩38,524 | ₩38,259 | ₩38,277 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,659 | ₩38,659 | ₩38,218 | ₩38,339 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,087 | ₩39,100 | ₩38,847 | ₩38,913 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,913 | ₩38,973 | ₩38,673 | ₩38,957 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,659 | ₩38,725 | ₩38,112 | ₩38,239 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,472 | ₩38,740 | ₩38,325 | ₩38,686 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,432 | ₩38,432 | ₩37,924 | ₩37,991 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,352 | ₩38,432 | ₩38,218 | ₩38,365 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,900 | ₩39,020 | ₩38,740 | ₩38,790 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,232 | ₩38,431 | ₩37,978 | ₩38,152 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,218 | ₩38,259 | ₩37,844 | ₩38,178 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,604 | ₩37,938 | ₩37,604 | ₩37,871 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,762 | ₩37,296 | ₩36,762 | ₩37,296 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,083 | ₩37,203 | ₩36,949 | ₩37,018 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,441 | ₩36,842 | ₩36,441 | ₩36,795 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,083 | ₩37,109 | ₩36,668 | ₩36,829 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,798 | ₩34,998 | ₩34,490 | ₩34,978 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,584 | ₩34,851 | ₩34,557 | ₩34,664 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,009 | ₩34,771 | ₩33,944 | ₩34,597 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,038 | ₩35,225 | ₩34,864 | ₩34,978 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,555 | ₩34,489 | ₩33,555 | ₩34,489 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,702 | ₩33,755 | ₩33,234 | ₩33,234 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,769 | ₩33,835 | ₩33,595 | ₩33,595 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,383 | ₩34,437 | ₩33,770 | ₩33,875 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,891 | ₩35,153 | ₩34,864 | ₩34,904 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,530 | ₩34,691 | ₩34,423 | ₩34,610 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,704 | ₩35,272 | ₩34,664 | ₩34,958 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,691 | ₩34,717 | ₩33,809 | ₩33,956 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,462 | ₩35,158 | ₩34,330 | ₩35,025 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,613 | ₩35,679 | ₩35,238 | ₩35,279 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,758 | ₩35,867 | ₩35,598 | ₩35,653 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,265 | ₩35,492 | ₩35,252 | ₩35,305 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,105 | ₩35,307 | ₩34,624 | ₩34,704 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,666 | ₩35,666 | ₩34,731 | ₩34,731 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,040 | ₩36,254 | ₩35,947 | ₩36,052 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,920 | ₩36,575 | ₩35,813 | ₩36,120 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,744 | ₩35,706 | ₩34,577 | ₩35,706 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,225 | ₩35,399 | ₩35,025 | ₩35,172 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,907 | ₩36,080 | ₩35,297 | ₩35,546 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,773 | ₩36,401 | ₩35,773 | ₩36,305 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,639 | ₩36,080 | ₩34,864 | ₩35,920 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,430 | ₩37,818 | ₩37,243 | ₩37,684 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,031 | ₩38,365 | ₩37,991 | ₩38,152 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,007 | ₩39,007 | ₩38,113 | ₩38,419 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,820 | ₩38,847 | ₩38,539 | ₩38,740 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,285 | ₩38,753 | ₩38,272 | ₩38,619 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,365 | ₩38,365 | ₩37,858 | ₩37,858 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,871 | ₩38,349 | ₩37,871 | ₩38,232 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,512 | ₩38,512 | ₩37,431 | ₩37,564 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,624 | ₩38,112 | ₩37,624 | ₩37,791 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,564 | ₩37,604 | ₩37,283 | ₩37,564 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,417 | ₩37,657 | ₩37,190 | ₩37,590 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,232 | ₩38,271 | ₩37,577 | ₩37,590 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,924 | ₩38,014 | ₩37,697 | ₩37,831 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,377 | ₩37,518 | ₩37,323 | ₩37,490 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,083 | ₩37,283 | ₩36,802 | ₩37,227 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,575 | ₩37,002 | ₩36,575 | ₩36,962 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,920 | ₩36,214 | ₩35,666 | ₩35,933 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,628 | ₩36,668 | ₩35,933 | ₩36,241 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,815 | ₩36,815 | ₩36,308 | ₩36,547 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,626 | ₩36,441 | ₩35,626 | ₩36,294 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,374 | ₩36,374 | ₩35,880 | ₩36,000 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,936 | ₩36,936 | ₩36,161 | ₩36,541 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,655 | ₩36,682 | ₩36,455 | ₩36,656 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,120 | ₩36,433 | ₩36,120 | ₩36,433 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,786 | ₩35,786 | ₩35,726 | ₩35,726 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,559 | ₩35,686 | ₩35,532 | ₩35,686 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,452 | ₩35,733 | ₩35,452 | ₩35,528 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,479 | ₩35,491 | ₩35,198 | ₩35,392 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,985 | ₩35,105 | ₩34,717 | ₩34,769 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,092 | ₩35,438 | ₩35,092 | ₩35,347 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,559 | ₩35,559 | ₩35,339 | ₩35,339 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,811 | ₩34,892 | ₩34,731 | ₩34,892 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,252 | ₩35,252 | ₩34,744 | ₩34,812 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,851 | ₩35,292 | ₩34,851 | ₩35,292 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,878 | ₩34,878 | ₩34,584 | ₩34,798 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,558 | ₩34,664 | ₩34,517 | ₩34,664 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,719 | ₩34,764 | ₩34,719 | ₩34,749 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,051 | ₩35,252 | ₩34,985 | ₩35,038 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,931 | ₩34,931 | ₩34,771 | ₩34,824 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,276 | ₩34,437 | ₩34,183 | ₩34,407 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,528 | ₩33,688 | ₩33,461 | ₩33,515 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,541 | ₩33,702 | ₩33,475 | ₩33,583 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,622 | ₩33,622 | ₩33,341 | ₩33,484 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,515 | ₩33,608 | ₩33,495 | ₩33,515 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,475 | ₩33,475 | ₩33,261 | ₩33,402 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,201 | ₩33,421 | ₩33,167 | ₩33,334 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,074 | ₩33,247 | ₩33,034 | ₩33,211 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,000 | ₩33,221 | ₩32,900 | ₩33,040 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,754 | ₩32,967 | ₩32,700 | ₩32,810 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,793 | ₩32,793 | ₩32,325 | ₩32,375 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,833 | ₩32,833 | ₩32,581 | ₩32,661 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,247 | ₩33,247 | ₩32,967 | ₩32,976 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,114 | ₩33,114 | ₩32,887 | ₩32,981 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,181 | ₩33,356 | ₩33,181 | ₩33,356 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,128 | ₩33,488 | ₩33,127 | ₩33,376 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,114 | ₩33,114 | ₩32,967 | ₩33,110 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,140 | ₩33,181 | ₩32,967 | ₩33,155 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,515 | ₩33,561 | ₩33,230 | ₩33,230 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,060 | ₩33,114 | ₩33,047 | ₩33,100 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,980 | ₩33,047 | ₩32,860 | ₩33,047 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,047 | ₩33,094 | ₩32,980 | ₩33,094 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,020 | ₩33,020 | ₩32,967 | ₩32,980 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,963 | ₩32,996 | ₩32,927 | ₩32,996 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,673 | ₩32,927 | ₩32,673 | ₩32,881 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,285 | ₩32,526 | ₩32,232 | ₩32,526 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,152 | ₩32,512 | ₩32,152 | ₩32,428 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,884 | ₩32,152 | ₩31,884 | ₩32,098 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,967 | ₩32,967 | ₩32,165 | ₩32,241 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,801 | ₩32,801 | ₩32,566 | ₩32,693 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,553 | ₩32,927 | ₩32,553 | ₩32,805 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,274 | ₩33,274 | ₩33,007 | ₩33,034 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,953 | ₩33,434 | ₩32,312 | ₩33,031 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,916 | ₩33,916 | ₩31,763 | ₩33,348 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,636 | ₩33,659 | ₩33,581 | ₩33,640 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,619 | ₩33,682 | ₩33,581 | ₩33,619 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,512 | ₩33,635 | ₩33,476 | ₩33,635 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,876 | ₩33,147 | ₩32,846 | ₩33,147 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,401 | ₩33,488 | ₩33,346 | ₩33,488 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,354 | ₩33,700 | ₩33,354 | ₩33,631 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,394 | ₩33,648 | ₩33,301 | ₩33,457 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,958 | ₩34,096 | ₩33,958 | ₩34,069 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,758 | ₩33,835 | ₩33,702 | ₩33,799 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,622 | ₩33,916 | ₩33,622 | ₩33,773 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,131 | ₩34,284 | ₩34,103 | ₩34,195 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,769 | ₩33,875 | ₩33,650 | ₩33,819 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,942 | ₩34,076 | ₩33,862 | ₩33,953 | +0.03% | 4.1만 |
|---|