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 | ₩41,798 | ₩41,824 | ₩41,543 | ₩41,757 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,865 | ₩41,865 | ₩41,302 | ₩41,432 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,306 | ₩42,306 | ₩42,079 | ₩42,266 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,949 | ₩42,949 | ₩42,765 | ₩42,781 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,935 | ₩43,277 | ₩42,935 | ₩43,124 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,366 | ₩42,393 | ₩42,117 | ₩42,377 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,764 | ₩41,945 | ₩41,490 | ₩41,923 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,851 | ₩41,958 | ₩41,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,763 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,958 | ₩42,186 | ₩41,925 | ₩42,108 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩42,012 | ₩42,186 | ₩41,798 | ₩42,065 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,641 | ₩42,694 | ₩42,460 | ₩42,642 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,065 | ₩42,386 | ₩42,065 | ₩42,263 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,614 | ₩42,668 | ₩42,326 | ₩42,416 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,922 | ₩43,243 | ₩42,868 | ₩43,230 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,427 | ₩42,838 | ₩42,427 | ₩42,838 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,731 | ₩41,865 | ₩41,610 | ₩41,831 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,677 | ₩41,811 | ₩41,677 | ₩41,764 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,329 | ₩41,474 | ₩41,008 | ₩41,019 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩41,048 | ₩41,075 | ₩40,888 | ₩40,995 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,409 | ₩41,510 | ₩41,128 | ₩41,361 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,253 | ₩42,507 | ₩42,219 | ₩42,317 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,945 | ₩42,012 | ₩41,905 | ₩41,945 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,795 | ₩42,795 | ₩42,534 | ₩42,670 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,895 | ₩43,029 | ₩42,854 | ₩42,854 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,534 | ₩42,708 | ₩42,500 | ₩42,708 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,865 | ₩42,146 | ₩41,724 | ₩42,146 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,804 | ₩41,972 | ₩41,784 | ₩41,935 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,811 | ₩42,025 | ₩41,664 | ₩41,824 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,878 | ₩41,945 | ₩41,717 | ₩41,787 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,092 | ₩42,279 | ₩41,838 | ₩41,917 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,313 | ₩42,354 | ₩42,052 | ₩42,160 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,299 | ₩42,373 | ₩42,192 | ₩42,233 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,898 | ₩42,266 | ₩41,898 | ₩42,093 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,784 | ₩41,784 | ₩41,436 | ₩41,503 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,266 | ₩42,266 | ₩41,998 | ₩42,166 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,851 | ₩42,018 | ₩41,744 | ₩41,879 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,811 | ₩41,824 | ₩41,704 | ₩41,704 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,624 | ₩41,624 | ₩41,430 | ₩41,452 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,864 | ₩42,949 | ₩42,627 | ₩42,661 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,601 | ₩42,613 | ₩42,293 | ₩42,330 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,546 | ₩42,641 | ₩42,473 | ₩42,473 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,373 | ₩42,373 | ₩42,093 | ₩42,093 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,691 | ₩41,731 | ₩41,476 | ₩41,491 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,530 | ₩41,610 | ₩41,169 | ₩41,423 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,851 | ₩41,851 | ₩41,324 | ₩41,613 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,126 | ₩41,648 | ₩41,126 | ₩41,442 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,253 | ₩42,253 | ₩41,948 | ₩41,948 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,704 | ₩42,119 | ₩41,543 | ₩42,092 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,727 | ₩41,111 | ₩40,533 | ₩41,095 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,533 | ₩40,861 | ₩40,533 | ₩40,712 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,576 | ₩40,446 | ₩39,576 | ₩40,446 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,174 | ₩39,328 | ₩38,652 | ₩38,678 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,933 | ₩39,482 | ₩38,933 | ₩39,437 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,285 | ₩40,352 | ₩39,616 | ₩39,961 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,917 | ₩40,312 | ₩39,857 | ₩39,857 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,379 | ₩40,754 | ₩40,379 | ₩40,446 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,928 | ₩41,048 | ₩40,834 | ₩40,859 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,834 | ₩41,235 | ₩40,727 | ₩41,163 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,125 | ₩40,178 | ₩39,929 | ₩39,929 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,589 | ₩39,823 | ₩39,261 | ₩39,710 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,780 | ₩40,780 | ₩40,466 | ₩40,534 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,436 | ₩41,570 | ₩41,048 | ₩41,289 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,235 | ₩41,463 | ₩41,169 | ₩41,343 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,075 | ₩41,276 | ₩40,780 | ₩40,783 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,159 | ₩42,413 | ₩42,159 | ₩42,334 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,427 | ₩42,601 | ₩42,317 | ₩42,382 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,423 | ₩41,771 | ₩41,262 | ₩41,731 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,998 | ₩42,039 | ₩41,376 | ₩41,573 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,560 | ₩43,993 | ₩42,560 | ₩42,757 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩42,039 | ₩42,039 | ₩40,914 | ₩41,147 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,400 | ₩42,400 | ₩41,945 | ₩41,982 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,694 | ₩43,190 | ₩42,560 | ₩43,111 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,344 | ₩42,239 | ₩41,344 | ₩42,135 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,637 | ₩42,266 | ₩41,490 | ₩42,043 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,534 | ₩42,627 | ₩42,294 | ₩42,386 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,346 | ₩42,346 | ₩41,838 | ₩42,105 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,092 | ₩42,360 | ₩41,905 | ₩41,905 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,985 | ₩44,488 | ₩41,985 | ₩44,407 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,792 | ₩44,407 | ₩43,792 | ₩44,233 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,631 | ₩43,912 | ₩43,056 | ₩43,082 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,685 | ₩43,685 | ₩42,962 | ₩43,176 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,604 | ₩43,752 | ₩43,484 | ₩43,633 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,159 | ₩42,694 | ₩42,025 | ₩42,601 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,142 | ₩42,172 | ₩40,954 | ₩42,159 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,517 | ₩41,517 | ₩40,661 | ₩40,740 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,253 | ₩42,373 | ₩40,513 | ₩41,372 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,650 | ₩41,650 | ₩41,369 | ₩41,490 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,159 | ₩42,159 | ₩40,874 | ₩40,981 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,109 | ₩43,430 | ₩42,828 | ₩43,307 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,300 | ₩44,300 | ₩43,645 | ₩43,645 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,381 | ₩44,541 | ₩44,207 | ₩44,287 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,430 | ₩44,086 | ₩43,404 | ₩43,832 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,136 | ₩43,136 | ₩42,734 | ₩43,096 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,253 | ₩42,775 | ₩42,186 | ₩42,710 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,882 | ₩42,882 | ₩42,360 | ₩42,560 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,878 | ₩42,226 | ₩41,878 | ₩42,226 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,861 | ₩40,914 | ₩40,540 | ₩40,720 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,419 | ₩40,941 | ₩40,392 | ₩40,914 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,777 | ₩40,392 | ₩39,777 | ₩40,252 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,469 | ₩39,870 | ₩39,215 | ₩39,536 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,446 | ₩40,446 | ₩39,723 | ₩39,979 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,145 | ₩40,337 | ₩40,145 | ₩40,151 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,102 | ₩41,677 | ₩41,102 | ₩41,589 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,914 | ₩41,490 | ₩40,914 | ₩41,288 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,834 | ₩40,834 | ₩40,018 | ₩40,470 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,972 | ₩41,985 | ₩41,677 | ₩41,724 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,490 | ₩41,838 | ₩41,490 | ₩41,664 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,731 | ₩41,824 | ₩40,954 | ₩40,981 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,862 | ₩41,530 | ₩40,862 | ₩41,409 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,897 | ₩40,125 | ₩39,603 | ₩40,051 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,429 | ₩39,522 | ₩38,974 | ₩39,070 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,947 | ₩39,308 | ₩38,943 | ₩38,972 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,572 | ₩38,939 | ₩38,572 | ₩38,939 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,358 | ₩38,584 | ₩38,318 | ₩38,337 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,719 | ₩38,719 | ₩38,278 | ₩38,398 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,148 | ₩39,161 | ₩38,907 | ₩38,974 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,974 | ₩39,034 | ₩38,733 | ₩39,018 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,719 | ₩38,785 | ₩38,171 | ₩38,298 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,532 | ₩38,800 | ₩38,385 | ₩38,746 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,492 | ₩38,492 | ₩37,983 | ₩38,050 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,412 | ₩38,492 | ₩38,278 | ₩38,425 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,960 | ₩39,081 | ₩38,800 | ₩38,850 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,291 | ₩38,490 | ₩38,037 | ₩38,211 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,278 | ₩38,318 | ₩37,903 | ₩38,238 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,662 | ₩37,997 | ₩37,662 | ₩37,930 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,819 | ₩37,354 | ₩36,819 | ₩37,354 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,140 | ₩37,260 | ₩37,006 | ₩37,076 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,498 | ₩36,899 | ₩36,498 | ₩36,852 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,140 | ₩37,167 | ₩36,725 | ₩36,886 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,851 | ₩35,052 | ₩34,544 | ₩35,032 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,637 | ₩34,905 | ₩34,611 | ₩34,718 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,062 | ₩34,825 | ₩33,996 | ₩34,651 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,092 | ₩35,280 | ₩34,918 | ₩35,032 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,607 | ₩34,542 | ₩33,607 | ₩34,542 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,754 | ₩33,807 | ₩33,286 | ₩33,286 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,821 | ₩33,888 | ₩33,647 | ₩33,647 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,437 | ₩34,490 | ₩33,822 | ₩33,928 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,945 | ₩35,207 | ₩34,918 | ₩34,958 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,584 | ₩34,744 | ₩34,477 | ₩34,664 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,758 | ₩35,327 | ₩34,718 | ₩35,012 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,744 | ₩34,771 | ₩33,861 | ₩34,008 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,515 | ₩35,213 | ₩34,383 | ₩35,079 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,668 | ₩35,735 | ₩35,293 | ₩35,333 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,814 | ₩35,922 | ₩35,653 | ₩35,708 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,320 | ₩35,547 | ₩35,306 | ₩35,360 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,159 | ₩35,361 | ₩34,677 | ₩34,758 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,721 | ₩35,721 | ₩34,784 | ₩34,784 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,096 | ₩36,310 | ₩36,002 | ₩36,108 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,976 | ₩36,631 | ₩35,869 | ₩36,176 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,798 | ₩35,762 | ₩34,631 | ₩35,762 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,280 | ₩35,454 | ₩35,079 | ₩35,226 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,962 | ₩36,136 | ₩35,352 | ₩35,601 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,828 | ₩36,457 | ₩35,828 | ₩36,361 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,695 | ₩36,136 | ₩34,918 | ₩35,976 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,488 | ₩37,876 | ₩37,301 | ₩37,742 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,090 | ₩38,425 | ₩38,050 | ₩38,211 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,067 | ₩39,067 | ₩38,172 | ₩38,478 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,880 | ₩38,907 | ₩38,599 | ₩38,800 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,345 | ₩38,813 | ₩38,331 | ₩38,679 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,425 | ₩38,425 | ₩37,916 | ₩37,916 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,930 | ₩38,409 | ₩37,930 | ₩38,291 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,572 | ₩38,572 | ₩37,489 | ₩37,622 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,682 | ₩38,171 | ₩37,682 | ₩37,849 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,622 | ₩37,662 | ₩37,341 | ₩37,622 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,475 | ₩37,716 | ₩37,247 | ₩37,649 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,291 | ₩38,330 | ₩37,635 | ₩37,649 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,983 | ₩38,073 | ₩37,756 | ₩37,890 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,434 | ₩37,576 | ₩37,381 | ₩37,548 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,140 | ₩37,341 | ₩36,859 | ₩37,285 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,631 | ₩37,060 | ₩36,631 | ₩37,020 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,976 | ₩36,270 | ₩35,721 | ₩35,989 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,685 | ₩36,725 | ₩35,989 | ₩36,297 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,872 | ₩36,872 | ₩36,364 | ₩36,603 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,681 | ₩36,498 | ₩35,681 | ₩36,350 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,431 | ₩36,431 | ₩35,936 | ₩36,056 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,993 | ₩36,993 | ₩36,217 | ₩36,598 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,712 | ₩36,739 | ₩36,511 | ₩36,713 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,176 | ₩36,490 | ₩36,176 | ₩36,490 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,842 | ₩35,842 | ₩35,782 | ₩35,782 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,614 | ₩35,741 | ₩35,588 | ₩35,741 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,507 | ₩35,788 | ₩35,507 | ₩35,584 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,534 | ₩35,546 | ₩35,253 | ₩35,447 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩35,039 | ₩35,159 | ₩34,771 | ₩34,823 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,146 | ₩35,492 | ₩35,146 | ₩35,401 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,614 | ₩35,614 | ₩35,393 | ₩35,393 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,865 | ₩34,946 | ₩34,784 | ₩34,946 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,306 | ₩35,306 | ₩34,798 | ₩34,866 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,905 | ₩35,347 | ₩34,905 | ₩35,347 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,932 | ₩34,932 | ₩34,637 | ₩34,851 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,612 | ₩34,718 | ₩34,570 | ₩34,718 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,772 | ₩34,818 | ₩34,772 | ₩34,803 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,106 | ₩35,306 | ₩35,039 | ₩35,092 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,985 | ₩34,985 | ₩34,825 | ₩34,878 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,329 | ₩34,490 | ₩34,236 | ₩34,461 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,580 | ₩33,741 | ₩33,513 | ₩33,567 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,593 | ₩33,754 | ₩33,526 | ₩33,635 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,674 | ₩33,674 | ₩33,393 | ₩33,536 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,567 | ₩33,660 | ₩33,546 | ₩33,567 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,526 | ₩33,526 | ₩33,312 | ₩33,454 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,252 | ₩33,473 | ₩33,219 | ₩33,386 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,125 | ₩33,299 | ₩33,085 | ₩33,263 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,051 | ₩33,272 | ₩32,951 | ₩33,091 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,805 | ₩33,018 | ₩32,750 | ₩32,861 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,844 | ₩32,844 | ₩32,375 | ₩32,425 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,884 | ₩32,884 | ₩32,631 | ₩32,711 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,299 | ₩33,299 | ₩33,018 | ₩33,027 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,165 | ₩32,938 | ₩33,033 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,232 | ₩33,407 | ₩33,232 | ₩33,407 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,180 | ₩33,540 | ₩33,178 | ₩33,427 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,165 | ₩33,165 | ₩33,018 | ₩33,161 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,192 | ₩33,232 | ₩33,018 | ₩33,207 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,613 | ₩33,281 | ₩33,281 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,112 | ₩33,165 | ₩33,098 | ₩33,152 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩33,031 | ₩33,098 | ₩32,911 | ₩33,098 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,098 | ₩33,145 | ₩33,031 | ₩33,145 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,071 | ₩33,071 | ₩33,018 | ₩33,031 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩33,014 | ₩33,047 | ₩32,978 | ₩33,047 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,723 | ₩32,978 | ₩32,723 | ₩32,932 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,335 | ₩32,576 | ₩32,282 | ₩32,576 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,201 | ₩32,563 | ₩32,201 | ₩32,478 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,934 | ₩32,201 | ₩31,934 | ₩32,148 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩33,018 | ₩33,018 | ₩32,215 | ₩32,291 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,852 | ₩32,852 | ₩32,616 | ₩32,743 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,603 | ₩32,978 | ₩32,603 | ₩32,856 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,326 | ₩33,326 | ₩33,058 | ₩33,085 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩33,004 | ₩33,486 | ₩32,362 | ₩33,082 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,968 | ₩33,968 | ₩31,812 | ₩33,399 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,688 | ₩33,711 | ₩33,633 | ₩33,692 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,671 | ₩33,734 | ₩33,633 | ₩33,671 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,564 | ₩33,687 | ₩33,528 | ₩33,687 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,927 | ₩33,199 | ₩32,897 | ₩33,199 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,453 | ₩33,540 | ₩33,398 | ₩33,540 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,406 | ₩33,753 | ₩33,406 | ₩33,683 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,446 | ₩33,700 | ₩33,352 | ₩33,509 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩34,011 | ₩34,149 | ₩34,011 | ₩34,122 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,810 | ₩33,888 | ₩33,754 | ₩33,852 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,674 | ₩33,968 | ₩33,674 | ₩33,825 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,184 | ₩34,337 | ₩34,155 | ₩34,248 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,821 | ₩33,928 | ₩33,702 | ₩33,872 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,995 | ₩34,129 | ₩33,915 | ₩34,006 | +0.03% | 4.1만 |
|---|