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 | ₩41,729 | ₩41,756 | ₩41,475 | ₩41,689 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,796 | ₩41,796 | ₩41,235 | ₩41,364 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,237 | ₩42,237 | ₩42,009 | ₩42,197 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,878 | ₩42,878 | ₩42,695 | ₩42,711 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,865 | ₩43,205 | ₩42,865 | ₩43,053 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,297 | ₩42,324 | ₩42,048 | ₩42,307 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,695 | ₩41,876 | ₩41,422 | ₩41,855 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,782 | ₩41,889 | ₩41,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,694 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,889 | ₩42,116 | ₩41,856 | ₩42,039 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,943 | ₩42,116 | ₩41,729 | ₩41,996 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,571 | ₩42,624 | ₩42,390 | ₩42,572 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩41,996 | ₩42,317 | ₩41,996 | ₩42,194 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,544 | ₩42,597 | ₩42,257 | ₩42,346 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,851 | ₩43,172 | ₩42,798 | ₩43,159 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,357 | ₩42,767 | ₩42,357 | ₩42,767 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,662 | ₩41,796 | ₩41,542 | ₩41,762 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,609 | ₩41,742 | ₩41,609 | ₩41,695 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,261 | ₩41,406 | ₩40,941 | ₩40,951 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,981 | ₩41,007 | ₩40,820 | ₩40,927 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,341 | ₩41,442 | ₩41,061 | ₩41,293 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,183 | ₩42,437 | ₩42,150 | ₩42,247 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,876 | ₩41,943 | ₩41,836 | ₩41,876 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,724 | ₩42,724 | ₩42,464 | ₩42,600 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,825 | ₩42,958 | ₩42,783 | ₩42,783 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,464 | ₩42,638 | ₩42,430 | ₩42,638 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,796 | ₩42,076 | ₩41,655 | ₩42,076 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,736 | ₩41,903 | ₩41,716 | ₩41,867 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,742 | ₩41,956 | ₩41,595 | ₩41,756 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,809 | ₩41,876 | ₩41,649 | ₩41,718 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,023 | ₩42,210 | ₩41,769 | ₩41,848 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,243 | ₩42,285 | ₩41,983 | ₩42,091 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,230 | ₩42,303 | ₩42,123 | ₩42,163 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,829 | ₩42,197 | ₩41,829 | ₩42,024 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,716 | ₩41,716 | ₩41,368 | ₩41,435 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,197 | ₩42,197 | ₩41,929 | ₩42,096 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,782 | ₩41,949 | ₩41,675 | ₩41,810 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,742 | ₩41,756 | ₩41,635 | ₩41,635 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,555 | ₩41,555 | ₩41,361 | ₩41,384 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,794 | ₩42,878 | ₩42,557 | ₩42,591 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,531 | ₩42,543 | ₩42,223 | ₩42,261 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,476 | ₩42,571 | ₩42,404 | ₩42,404 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,303 | ₩42,303 | ₩42,024 | ₩42,024 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,622 | ₩41,662 | ₩41,408 | ₩41,423 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,462 | ₩41,542 | ₩41,101 | ₩41,355 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,782 | ₩41,782 | ₩41,256 | ₩41,545 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,058 | ₩41,579 | ₩41,058 | ₩41,373 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,183 | ₩42,183 | ₩41,879 | ₩41,879 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,635 | ₩42,050 | ₩41,475 | ₩42,023 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,660 | ₩41,043 | ₩40,466 | ₩41,027 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,466 | ₩40,794 | ₩40,466 | ₩40,645 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,511 | ₩40,379 | ₩39,511 | ₩40,379 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,110 | ₩39,264 | ₩38,589 | ₩38,614 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,869 | ₩39,417 | ₩38,869 | ₩39,372 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,219 | ₩40,286 | ₩39,551 | ₩39,896 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,852 | ₩40,246 | ₩39,791 | ₩39,791 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,313 | ₩40,687 | ₩40,313 | ₩40,379 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,860 | ₩40,981 | ₩40,767 | ₩40,792 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,767 | ₩41,168 | ₩40,660 | ₩41,096 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,059 | ₩40,112 | ₩39,864 | ₩39,864 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,524 | ₩39,758 | ₩39,197 | ₩39,644 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,713 | ₩40,713 | ₩40,399 | ₩40,468 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,368 | ₩41,502 | ₩40,981 | ₩41,221 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,168 | ₩41,395 | ₩41,101 | ₩41,275 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,007 | ₩41,208 | ₩40,713 | ₩40,716 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,090 | ₩42,344 | ₩42,090 | ₩42,265 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,357 | ₩42,531 | ₩42,247 | ₩42,313 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,355 | ₩41,702 | ₩41,194 | ₩41,662 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,929 | ₩41,969 | ₩41,308 | ₩41,504 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,491 | ₩43,920 | ₩42,491 | ₩42,687 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,969 | ₩41,969 | ₩40,847 | ₩41,080 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,330 | ₩42,330 | ₩41,876 | ₩41,913 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,624 | ₩43,119 | ₩42,491 | ₩43,040 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,276 | ₩42,170 | ₩41,276 | ₩42,066 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,569 | ₩42,197 | ₩41,422 | ₩41,973 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,464 | ₩42,557 | ₩42,225 | ₩42,317 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,277 | ₩42,277 | ₩41,769 | ₩42,036 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,023 | ₩42,290 | ₩41,836 | ₩41,836 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,916 | ₩44,415 | ₩41,916 | ₩44,334 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,720 | ₩44,334 | ₩43,720 | ₩44,161 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,559 | ₩43,840 | ₩42,985 | ₩43,012 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,613 | ₩43,613 | ₩42,891 | ₩43,105 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,533 | ₩43,680 | ₩43,412 | ₩43,561 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,090 | ₩42,624 | ₩41,956 | ₩42,531 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,074 | ₩42,103 | ₩40,887 | ₩42,090 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,448 | ₩41,448 | ₩40,594 | ₩40,673 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,183 | ₩42,303 | ₩40,446 | ₩41,304 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,582 | ₩41,582 | ₩41,301 | ₩41,422 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,090 | ₩42,090 | ₩40,807 | ₩40,914 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,038 | ₩43,359 | ₩42,758 | ₩43,236 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,228 | ₩44,228 | ₩43,573 | ₩43,573 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,308 | ₩44,468 | ₩44,134 | ₩44,214 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,359 | ₩44,014 | ₩43,332 | ₩43,760 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,065 | ₩43,065 | ₩42,664 | ₩43,025 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,183 | ₩42,704 | ₩42,116 | ₩42,640 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,811 | ₩42,811 | ₩42,290 | ₩42,491 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,809 | ₩42,156 | ₩41,809 | ₩42,156 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,794 | ₩40,847 | ₩40,473 | ₩40,653 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,353 | ₩40,874 | ₩40,326 | ₩40,847 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,711 | ₩40,326 | ₩39,711 | ₩40,186 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,404 | ₩39,805 | ₩39,150 | ₩39,471 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,379 | ₩40,379 | ₩39,658 | ₩39,913 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,079 | ₩40,271 | ₩40,079 | ₩40,085 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,034 | ₩41,609 | ₩41,034 | ₩41,520 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,847 | ₩41,422 | ₩40,847 | ₩41,220 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,767 | ₩40,767 | ₩39,952 | ₩40,403 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,903 | ₩41,916 | ₩41,609 | ₩41,655 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,422 | ₩41,769 | ₩41,422 | ₩41,595 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,756 | ₩40,887 | ₩40,914 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,795 | ₩41,462 | ₩40,795 | ₩41,341 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,832 | ₩40,059 | ₩39,538 | ₩39,985 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,364 | ₩39,457 | ₩38,910 | ₩39,006 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,883 | ₩39,244 | ₩38,879 | ₩38,908 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,509 | ₩38,875 | ₩38,509 | ₩38,875 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,295 | ₩38,521 | ₩38,255 | ₩38,274 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,656 | ₩38,656 | ₩38,215 | ₩38,335 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,083 | ₩39,097 | ₩38,843 | ₩38,910 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,910 | ₩38,970 | ₩38,669 | ₩38,954 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,656 | ₩38,721 | ₩38,108 | ₩38,235 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,469 | ₩38,736 | ₩38,322 | ₩38,682 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,429 | ₩38,429 | ₩37,921 | ₩37,988 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,348 | ₩38,429 | ₩38,215 | ₩38,362 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,896 | ₩39,016 | ₩38,736 | ₩38,787 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,228 | ₩38,427 | ₩37,974 | ₩38,148 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,215 | ₩38,255 | ₩37,841 | ₩38,175 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,600 | ₩37,934 | ₩37,600 | ₩37,867 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,758 | ₩37,293 | ₩36,758 | ₩37,293 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,079 | ₩37,199 | ₩36,945 | ₩37,015 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,438 | ₩36,838 | ₩36,438 | ₩36,792 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,079 | ₩37,106 | ₩36,665 | ₩36,825 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,794 | ₩34,995 | ₩34,487 | ₩34,975 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,580 | ₩34,848 | ₩34,554 | ₩34,661 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,006 | ₩34,767 | ₩33,940 | ₩34,594 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,035 | ₩35,222 | ₩34,861 | ₩34,975 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,551 | ₩34,485 | ₩33,551 | ₩34,485 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,698 | ₩33,752 | ₩33,231 | ₩33,231 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,765 | ₩33,832 | ₩33,592 | ₩33,592 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,380 | ₩34,433 | ₩33,767 | ₩33,872 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,888 | ₩35,150 | ₩34,861 | ₩34,901 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,527 | ₩34,687 | ₩34,420 | ₩34,607 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,701 | ₩35,268 | ₩34,661 | ₩34,954 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,687 | ₩34,714 | ₩33,805 | ₩33,952 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,459 | ₩35,155 | ₩34,326 | ₩35,021 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,609 | ₩35,676 | ₩35,235 | ₩35,275 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,755 | ₩35,863 | ₩35,594 | ₩35,649 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,262 | ₩35,489 | ₩35,248 | ₩35,302 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,101 | ₩35,303 | ₩34,620 | ₩34,701 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,663 | ₩35,663 | ₩34,727 | ₩34,727 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,037 | ₩36,251 | ₩35,943 | ₩36,049 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,917 | ₩36,571 | ₩35,810 | ₩36,117 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,741 | ₩35,703 | ₩34,574 | ₩35,703 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,222 | ₩35,395 | ₩35,021 | ₩35,168 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,903 | ₩36,077 | ₩35,294 | ₩35,542 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,770 | ₩36,398 | ₩35,770 | ₩36,301 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,636 | ₩36,077 | ₩34,861 | ₩35,917 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,426 | ₩37,814 | ₩37,239 | ₩37,680 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,028 | ₩38,362 | ₩37,988 | ₩38,148 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,003 | ₩39,003 | ₩38,109 | ₩38,415 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,816 | ₩38,843 | ₩38,535 | ₩38,736 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,282 | ₩38,749 | ₩38,268 | ₩38,616 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,362 | ₩38,362 | ₩37,854 | ₩37,854 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,867 | ₩38,346 | ₩37,867 | ₩38,228 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,509 | ₩38,509 | ₩37,428 | ₩37,560 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,620 | ₩38,108 | ₩37,620 | ₩37,787 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,560 | ₩37,600 | ₩37,279 | ₩37,560 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,413 | ₩37,654 | ₩37,186 | ₩37,587 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,228 | ₩38,267 | ₩37,573 | ₩37,587 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,921 | ₩38,010 | ₩37,694 | ₩37,827 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,373 | ₩37,515 | ₩37,320 | ₩37,487 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,079 | ₩37,279 | ₩36,798 | ₩37,223 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,571 | ₩36,999 | ₩36,571 | ₩36,959 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,917 | ₩36,210 | ₩35,663 | ₩35,930 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,625 | ₩36,665 | ₩35,930 | ₩36,237 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,812 | ₩36,812 | ₩36,304 | ₩36,543 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,623 | ₩36,438 | ₩35,623 | ₩36,291 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,371 | ₩36,371 | ₩35,876 | ₩35,997 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,932 | ₩36,932 | ₩36,157 | ₩36,538 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,651 | ₩36,678 | ₩36,451 | ₩36,653 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,117 | ₩36,430 | ₩36,117 | ₩36,430 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,783 | ₩35,783 | ₩35,723 | ₩35,723 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,556 | ₩35,683 | ₩35,529 | ₩35,683 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,449 | ₩35,729 | ₩35,449 | ₩35,525 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,476 | ₩35,488 | ₩35,195 | ₩35,389 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,981 | ₩35,101 | ₩34,714 | ₩34,766 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,088 | ₩35,434 | ₩35,088 | ₩35,343 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,556 | ₩35,556 | ₩35,335 | ₩35,335 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,807 | ₩34,889 | ₩34,727 | ₩34,889 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,248 | ₩35,248 | ₩34,741 | ₩34,809 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,848 | ₩35,289 | ₩34,848 | ₩35,289 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,874 | ₩34,874 | ₩34,580 | ₩34,794 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,555 | ₩34,661 | ₩34,514 | ₩34,661 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,715 | ₩34,761 | ₩34,715 | ₩34,746 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,048 | ₩35,248 | ₩34,981 | ₩35,035 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,928 | ₩34,928 | ₩34,767 | ₩34,821 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,273 | ₩34,433 | ₩34,179 | ₩34,404 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,525 | ₩33,685 | ₩33,458 | ₩33,511 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,538 | ₩33,698 | ₩33,471 | ₩33,580 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,618 | ₩33,618 | ₩33,338 | ₩33,481 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,511 | ₩33,605 | ₩33,491 | ₩33,511 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,471 | ₩33,471 | ₩33,258 | ₩33,399 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,197 | ₩33,418 | ₩33,164 | ₩33,331 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,070 | ₩33,244 | ₩33,030 | ₩33,208 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩32,997 | ₩33,217 | ₩32,897 | ₩33,037 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,751 | ₩32,964 | ₩32,696 | ₩32,807 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,790 | ₩32,790 | ₩32,322 | ₩32,372 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,830 | ₩32,830 | ₩32,577 | ₩32,658 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,244 | ₩33,244 | ₩32,964 | ₩32,973 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,111 | ₩33,111 | ₩32,883 | ₩32,978 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,177 | ₩33,352 | ₩33,177 | ₩33,352 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,125 | ₩33,485 | ₩33,124 | ₩33,372 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,111 | ₩33,111 | ₩32,964 | ₩33,107 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,137 | ₩33,177 | ₩32,964 | ₩33,152 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,511 | ₩33,558 | ₩33,227 | ₩33,227 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,057 | ₩33,111 | ₩33,044 | ₩33,097 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,977 | ₩33,044 | ₩32,857 | ₩33,044 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,044 | ₩33,090 | ₩32,977 | ₩33,090 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,017 | ₩33,017 | ₩32,964 | ₩32,977 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,960 | ₩32,993 | ₩32,923 | ₩32,993 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,670 | ₩32,923 | ₩32,670 | ₩32,878 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,282 | ₩32,523 | ₩32,229 | ₩32,523 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,148 | ₩32,509 | ₩32,148 | ₩32,425 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,881 | ₩32,148 | ₩31,881 | ₩32,095 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,964 | ₩32,964 | ₩32,162 | ₩32,238 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,798 | ₩32,798 | ₩32,563 | ₩32,690 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,549 | ₩32,923 | ₩32,549 | ₩32,802 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,271 | ₩33,271 | ₩33,004 | ₩33,030 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,950 | ₩33,431 | ₩32,309 | ₩33,028 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,912 | ₩33,912 | ₩31,760 | ₩33,344 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,633 | ₩33,656 | ₩33,578 | ₩33,637 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,616 | ₩33,678 | ₩33,578 | ₩33,616 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,509 | ₩33,632 | ₩33,473 | ₩33,632 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,873 | ₩33,144 | ₩32,843 | ₩33,144 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,398 | ₩33,485 | ₩33,343 | ₩33,485 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,351 | ₩33,697 | ₩33,351 | ₩33,628 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,391 | ₩33,645 | ₩33,298 | ₩33,454 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,955 | ₩34,093 | ₩33,955 | ₩34,066 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,755 | ₩33,832 | ₩33,698 | ₩33,796 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,618 | ₩33,912 | ₩33,618 | ₩33,769 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,127 | ₩34,281 | ₩34,099 | ₩34,192 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,765 | ₩33,872 | ₩33,646 | ₩33,816 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,939 | ₩34,073 | ₩33,859 | ₩33,950 | +0.03% | 4.1만 |
|---|