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 | ₩41,893 | ₩41,919 | ₩41,638 | ₩41,852 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,960 | ₩41,960 | ₩41,396 | ₩41,526 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,402 | ₩42,402 | ₩42,174 | ₩42,362 | -0.09% | 4.5천 |
| 2026.10.06 | ₩43,046 | ₩43,046 | ₩42,862 | ₩42,878 | -0.39% | 3.1만 |
| 2026.10.05 | ₩43,033 | ₩43,375 | ₩43,033 | ₩43,222 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,463 | ₩42,489 | ₩42,213 | ₩42,473 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,859 | ₩42,040 | ₩41,584 | ₩42,019 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,946 | ₩42,054 | ₩41,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,858 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩42,054 | ₩42,282 | ₩42,020 | ₩42,204 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩42,107 | ₩42,282 | ₩41,893 | ₩42,161 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,738 | ₩42,791 | ₩42,557 | ₩42,739 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,161 | ₩42,483 | ₩42,161 | ₩42,359 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,711 | ₩42,764 | ₩42,422 | ₩42,512 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩43,019 | ₩43,341 | ₩42,966 | ₩43,328 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,523 | ₩42,935 | ₩42,523 | ₩42,935 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,825 | ₩41,960 | ₩41,705 | ₩41,926 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,772 | ₩41,906 | ₩41,772 | ₩41,859 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,423 | ₩41,568 | ₩41,101 | ₩41,112 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩41,141 | ₩41,168 | ₩40,980 | ₩41,088 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,504 | ₩41,604 | ₩41,222 | ₩41,455 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,349 | ₩42,603 | ₩42,315 | ₩42,413 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩42,040 | ₩42,107 | ₩42,000 | ₩42,040 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,892 | ₩42,892 | ₩42,630 | ₩42,767 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,993 | ₩43,127 | ₩42,951 | ₩42,951 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,630 | ₩42,805 | ₩42,597 | ₩42,805 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,960 | ₩42,241 | ₩41,819 | ₩42,241 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,899 | ₩42,067 | ₩41,879 | ₩42,031 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,906 | ₩42,121 | ₩41,758 | ₩41,919 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,973 | ₩42,040 | ₩41,812 | ₩41,882 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,188 | ₩42,375 | ₩41,933 | ₩42,012 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,409 | ₩42,451 | ₩42,147 | ₩42,256 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,396 | ₩42,469 | ₩42,288 | ₩42,329 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,993 | ₩42,362 | ₩41,993 | ₩42,189 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,879 | ₩41,879 | ₩41,530 | ₩41,597 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,362 | ₩42,362 | ₩42,094 | ₩42,261 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,946 | ₩42,114 | ₩41,839 | ₩41,974 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,906 | ₩41,919 | ₩41,799 | ₩41,799 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,718 | ₩41,718 | ₩41,524 | ₩41,546 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,962 | ₩43,046 | ₩42,724 | ₩42,758 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,697 | ₩42,709 | ₩42,389 | ₩42,426 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,642 | ₩42,738 | ₩42,570 | ₩42,570 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,469 | ₩42,469 | ₩42,189 | ₩42,189 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,785 | ₩41,825 | ₩41,571 | ₩41,585 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,624 | ₩41,705 | ₩41,262 | ₩41,517 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,946 | ₩41,946 | ₩41,418 | ₩41,707 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,219 | ₩41,742 | ₩41,219 | ₩41,536 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,349 | ₩42,349 | ₩42,043 | ₩42,043 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,799 | ₩42,214 | ₩41,638 | ₩42,188 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,819 | ₩41,204 | ₩40,625 | ₩41,188 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,625 | ₩40,954 | ₩40,625 | ₩40,805 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,666 | ₩40,538 | ₩39,666 | ₩40,538 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,263 | ₩39,418 | ₩38,740 | ₩38,766 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩39,022 | ₩39,572 | ₩39,022 | ₩39,526 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,377 | ₩40,444 | ₩39,706 | ₩40,052 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩40,008 | ₩40,404 | ₩39,947 | ₩39,947 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,471 | ₩40,846 | ₩40,471 | ₩40,538 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩41,021 | ₩41,141 | ₩40,927 | ₩40,952 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,927 | ₩41,329 | ₩40,819 | ₩41,257 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,216 | ₩40,269 | ₩40,020 | ₩40,020 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,679 | ₩39,914 | ₩39,351 | ₩39,800 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,873 | ₩40,873 | ₩40,558 | ₩40,626 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,530 | ₩41,665 | ₩41,141 | ₩41,383 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,329 | ₩41,557 | ₩41,262 | ₩41,436 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,168 | ₩41,369 | ₩40,873 | ₩40,876 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,255 | ₩42,510 | ₩42,255 | ₩42,430 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,523 | ₩42,697 | ₩42,413 | ₩42,479 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,517 | ₩41,866 | ₩41,356 | ₩41,825 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩42,094 | ₩42,134 | ₩41,470 | ₩41,667 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,657 | ₩44,092 | ₩42,657 | ₩42,854 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩42,134 | ₩42,134 | ₩41,007 | ₩41,241 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,496 | ₩42,496 | ₩42,040 | ₩42,078 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,791 | ₩43,288 | ₩42,657 | ₩43,208 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,438 | ₩42,335 | ₩41,438 | ₩42,231 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,732 | ₩42,362 | ₩41,584 | ₩42,138 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,630 | ₩42,724 | ₩42,390 | ₩42,483 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,443 | ₩42,443 | ₩41,933 | ₩42,201 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,188 | ₩42,456 | ₩42,000 | ₩42,000 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩42,080 | ₩44,589 | ₩42,080 | ₩44,508 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,891 | ₩44,508 | ₩43,891 | ₩44,334 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,730 | ₩44,012 | ₩43,153 | ₩43,180 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,784 | ₩43,784 | ₩43,060 | ₩43,274 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,703 | ₩43,851 | ₩43,583 | ₩43,732 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,255 | ₩42,791 | ₩42,121 | ₩42,697 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,235 | ₩42,268 | ₩41,047 | ₩42,255 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,611 | ₩41,611 | ₩40,754 | ₩40,833 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,349 | ₩42,469 | ₩40,605 | ₩41,466 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,745 | ₩41,745 | ₩41,463 | ₩41,584 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,255 | ₩42,255 | ₩40,967 | ₩41,074 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,207 | ₩43,529 | ₩42,925 | ₩43,406 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,401 | ₩44,401 | ₩43,744 | ₩43,744 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,481 | ₩44,642 | ₩44,307 | ₩44,388 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,529 | ₩44,186 | ₩43,502 | ₩43,932 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,234 | ₩43,234 | ₩42,832 | ₩43,194 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,349 | ₩42,872 | ₩42,282 | ₩42,807 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,979 | ₩42,979 | ₩42,456 | ₩42,657 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,973 | ₩42,322 | ₩41,973 | ₩42,322 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,954 | ₩41,007 | ₩40,632 | ₩40,813 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,511 | ₩41,034 | ₩40,484 | ₩41,007 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,867 | ₩40,484 | ₩39,867 | ₩40,343 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,558 | ₩39,961 | ₩39,304 | ₩39,626 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,538 | ₩40,538 | ₩39,813 | ₩40,070 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,236 | ₩40,429 | ₩40,236 | ₩40,243 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,195 | ₩41,772 | ₩41,195 | ₩41,683 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩41,007 | ₩41,584 | ₩41,007 | ₩41,381 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,927 | ₩40,927 | ₩40,108 | ₩40,562 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩42,067 | ₩42,080 | ₩41,772 | ₩41,819 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,584 | ₩41,933 | ₩41,584 | ₩41,758 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,825 | ₩41,919 | ₩41,047 | ₩41,074 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,955 | ₩41,624 | ₩40,955 | ₩41,504 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,988 | ₩40,216 | ₩39,693 | ₩40,142 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,518 | ₩39,612 | ₩39,062 | ₩39,159 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩39,035 | ₩39,398 | ₩39,031 | ₩39,061 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,660 | ₩39,027 | ₩38,660 | ₩39,027 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,445 | ₩38,672 | ₩38,405 | ₩38,424 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,807 | ₩38,807 | ₩38,365 | ₩38,485 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,237 | ₩39,250 | ₩38,995 | ₩39,062 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩39,062 | ₩39,123 | ₩38,821 | ₩39,106 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,807 | ₩38,873 | ₩38,257 | ₩38,385 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,619 | ₩38,888 | ₩38,472 | ₩38,834 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,579 | ₩38,579 | ₩38,069 | ₩38,137 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,499 | ₩38,579 | ₩38,365 | ₩38,512 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩39,049 | ₩39,169 | ₩38,888 | ₩38,939 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,378 | ₩38,578 | ₩38,123 | ₩38,298 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,365 | ₩38,405 | ₩37,989 | ₩38,324 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,748 | ₩38,083 | ₩37,748 | ₩38,016 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,902 | ₩37,439 | ₩36,902 | ₩37,439 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,224 | ₩37,345 | ₩37,090 | ₩37,160 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,581 | ₩36,983 | ₩36,581 | ₩36,936 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,224 | ₩37,251 | ₩36,809 | ₩36,970 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,931 | ₩35,132 | ₩34,622 | ₩35,112 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,716 | ₩34,984 | ₩34,689 | ₩34,796 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,139 | ₩34,904 | ₩34,073 | ₩34,729 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,172 | ₩35,360 | ₩34,998 | ₩35,112 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,683 | ₩34,621 | ₩33,683 | ₩34,621 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,831 | ₩33,884 | ₩33,361 | ₩33,361 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,898 | ₩33,965 | ₩33,723 | ₩33,723 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,515 | ₩34,568 | ₩33,899 | ₩34,005 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩35,024 | ₩35,287 | ₩34,998 | ₩35,038 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,662 | ₩34,823 | ₩34,555 | ₩34,743 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,837 | ₩35,407 | ₩34,796 | ₩35,092 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,823 | ₩34,850 | ₩33,938 | ₩34,085 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,594 | ₩35,293 | ₩34,461 | ₩35,159 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,749 | ₩35,816 | ₩35,373 | ₩35,413 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,895 | ₩36,004 | ₩35,734 | ₩35,789 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,400 | ₩35,628 | ₩35,387 | ₩35,440 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,239 | ₩35,442 | ₩34,756 | ₩34,837 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,803 | ₩35,803 | ₩34,864 | ₩34,864 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,178 | ₩36,393 | ₩36,084 | ₩36,190 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩36,057 | ₩36,715 | ₩35,950 | ₩36,259 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,877 | ₩35,843 | ₩34,709 | ₩35,843 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,360 | ₩35,534 | ₩35,159 | ₩35,306 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩36,044 | ₩36,218 | ₩35,432 | ₩35,682 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,910 | ₩36,540 | ₩35,910 | ₩36,444 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,776 | ₩36,218 | ₩34,998 | ₩36,057 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,573 | ₩37,962 | ₩37,385 | ₩37,828 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,177 | ₩38,512 | ₩38,137 | ₩38,298 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,156 | ₩39,156 | ₩38,259 | ₩38,566 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,968 | ₩38,995 | ₩38,687 | ₩38,888 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,432 | ₩38,901 | ₩38,418 | ₩38,767 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,512 | ₩38,512 | ₩38,002 | ₩38,002 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩38,016 | ₩38,496 | ₩38,016 | ₩38,378 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,660 | ₩38,660 | ₩37,575 | ₩37,707 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,768 | ₩38,257 | ₩37,768 | ₩37,935 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,707 | ₩37,748 | ₩37,426 | ₩37,707 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,560 | ₩37,801 | ₩37,332 | ₩37,734 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,378 | ₩38,417 | ₩37,721 | ₩37,734 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩38,069 | ₩38,159 | ₩37,841 | ₩37,976 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,520 | ₩37,662 | ₩37,466 | ₩37,634 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,224 | ₩37,426 | ₩36,943 | ₩37,369 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,715 | ₩37,144 | ₩36,715 | ₩37,104 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩36,057 | ₩36,352 | ₩35,803 | ₩36,071 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,768 | ₩36,809 | ₩36,071 | ₩36,379 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,956 | ₩36,956 | ₩36,446 | ₩36,686 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,762 | ₩36,581 | ₩35,762 | ₩36,433 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,513 | ₩36,513 | ₩36,017 | ₩36,138 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩37,077 | ₩37,077 | ₩36,299 | ₩36,681 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,795 | ₩36,822 | ₩36,594 | ₩36,796 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,259 | ₩36,572 | ₩36,259 | ₩36,572 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,923 | ₩35,923 | ₩35,863 | ₩35,863 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,695 | ₩35,823 | ₩35,668 | ₩35,823 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,588 | ₩35,870 | ₩35,588 | ₩35,664 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,615 | ₩35,627 | ₩35,333 | ₩35,528 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩35,118 | ₩35,239 | ₩34,850 | ₩34,902 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,226 | ₩35,573 | ₩35,226 | ₩35,482 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,695 | ₩35,695 | ₩35,474 | ₩35,474 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,944 | ₩35,026 | ₩34,864 | ₩35,026 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,387 | ₩35,387 | ₩34,877 | ₩34,945 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,984 | ₩35,427 | ₩34,984 | ₩35,427 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩35,011 | ₩35,011 | ₩34,716 | ₩34,931 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,690 | ₩34,796 | ₩34,649 | ₩34,796 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,851 | ₩34,897 | ₩34,851 | ₩34,882 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,185 | ₩35,387 | ₩35,118 | ₩35,172 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩35,065 | ₩35,065 | ₩34,904 | ₩34,957 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,407 | ₩34,568 | ₩34,314 | ₩34,539 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,656 | ₩33,817 | ₩33,589 | ₩33,643 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,670 | ₩33,831 | ₩33,603 | ₩33,711 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,750 | ₩33,750 | ₩33,468 | ₩33,612 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,643 | ₩33,737 | ₩33,623 | ₩33,643 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,603 | ₩33,603 | ₩33,388 | ₩33,530 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,328 | ₩33,549 | ₩33,294 | ₩33,462 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,200 | ₩33,375 | ₩33,160 | ₩33,338 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,126 | ₩33,348 | ₩33,026 | ₩33,167 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,880 | ₩33,093 | ₩32,825 | ₩32,936 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,918 | ₩32,918 | ₩32,449 | ₩32,499 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,959 | ₩32,959 | ₩32,705 | ₩32,786 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,375 | ₩33,375 | ₩33,093 | ₩33,102 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,240 | ₩33,240 | ₩33,012 | ₩33,108 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,307 | ₩33,483 | ₩33,307 | ₩33,483 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,255 | ₩33,616 | ₩33,254 | ₩33,503 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,240 | ₩33,240 | ₩33,093 | ₩33,236 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,267 | ₩33,307 | ₩33,093 | ₩33,282 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,643 | ₩33,690 | ₩33,357 | ₩33,357 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,187 | ₩33,240 | ₩33,173 | ₩33,227 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩33,106 | ₩33,173 | ₩32,986 | ₩33,173 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,173 | ₩33,220 | ₩33,106 | ₩33,220 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,146 | ₩33,146 | ₩33,093 | ₩33,106 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩33,089 | ₩33,122 | ₩33,053 | ₩33,122 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,798 | ₩33,053 | ₩32,798 | ₩33,007 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,409 | ₩32,650 | ₩32,355 | ₩32,650 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,275 | ₩32,637 | ₩32,275 | ₩32,552 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩32,006 | ₩32,275 | ₩32,006 | ₩32,221 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩33,093 | ₩33,093 | ₩32,288 | ₩32,364 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,926 | ₩32,926 | ₩32,690 | ₩32,818 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,677 | ₩33,053 | ₩32,677 | ₩32,931 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,401 | ₩33,401 | ₩33,133 | ₩33,160 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩33,079 | ₩33,562 | ₩32,436 | ₩33,157 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩34,045 | ₩34,045 | ₩31,884 | ₩33,475 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,765 | ₩33,788 | ₩33,710 | ₩33,769 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,747 | ₩33,810 | ₩33,710 | ₩33,747 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,640 | ₩33,764 | ₩33,604 | ₩33,764 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩33,002 | ₩33,274 | ₩32,972 | ₩33,274 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,529 | ₩33,616 | ₩33,474 | ₩33,616 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,482 | ₩33,829 | ₩33,482 | ₩33,760 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,522 | ₩33,777 | ₩33,428 | ₩33,585 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩34,088 | ₩34,226 | ₩34,088 | ₩34,200 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,887 | ₩33,965 | ₩33,831 | ₩33,929 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,750 | ₩34,045 | ₩33,750 | ₩33,902 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,261 | ₩34,415 | ₩34,233 | ₩34,326 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,898 | ₩34,005 | ₩33,778 | ₩33,949 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩34,072 | ₩34,206 | ₩33,992 | ₩34,083 | +0.03% | 4.1만 |
|---|