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 | ₩41,673 | ₩41,699 | ₩41,419 | ₩41,633 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,739 | ₩41,739 | ₩41,179 | ₩41,308 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,180 | ₩42,180 | ₩41,953 | ₩42,140 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,820 | ₩42,820 | ₩42,637 | ₩42,653 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,807 | ₩43,147 | ₩42,807 | ₩42,995 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,240 | ₩42,266 | ₩41,992 | ₩42,250 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,639 | ₩41,819 | ₩41,366 | ₩41,798 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,726 | ₩41,833 | ₩41,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,638 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,833 | ₩42,060 | ₩41,799 | ₩41,982 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,886 | ₩42,060 | ₩41,673 | ₩41,940 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,513 | ₩42,567 | ₩42,333 | ₩42,515 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩41,940 | ₩42,260 | ₩41,940 | ₩42,137 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,487 | ₩42,540 | ₩42,200 | ₩42,289 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,794 | ₩43,114 | ₩42,740 | ₩43,100 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,300 | ₩42,710 | ₩42,300 | ₩42,710 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,606 | ₩41,739 | ₩41,486 | ₩41,706 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,553 | ₩41,686 | ₩41,553 | ₩41,639 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,206 | ₩41,350 | ₩40,885 | ₩40,896 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,925 | ₩40,952 | ₩40,765 | ₩40,872 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,286 | ₩41,386 | ₩41,005 | ₩41,238 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,126 | ₩42,380 | ₩42,093 | ₩42,190 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,819 | ₩41,886 | ₩41,779 | ₩41,819 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,667 | ₩42,667 | ₩42,407 | ₩42,543 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,767 | ₩42,900 | ₩42,726 | ₩42,726 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,407 | ₩42,580 | ₩42,373 | ₩42,580 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,739 | ₩42,020 | ₩41,599 | ₩42,020 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,679 | ₩41,846 | ₩41,659 | ₩41,810 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,686 | ₩41,900 | ₩41,539 | ₩41,699 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,753 | ₩41,819 | ₩41,593 | ₩41,662 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩41,966 | ₩42,153 | ₩41,713 | ₩41,791 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,186 | ₩42,228 | ₩41,926 | ₩42,034 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,173 | ₩42,246 | ₩42,066 | ₩42,106 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,773 | ₩42,140 | ₩41,773 | ₩41,968 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,659 | ₩41,659 | ₩41,312 | ₩41,379 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,140 | ₩42,140 | ₩41,873 | ₩42,040 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,726 | ₩41,893 | ₩41,619 | ₩41,754 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,686 | ₩41,699 | ₩41,579 | ₩41,579 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,499 | ₩41,499 | ₩41,306 | ₩41,328 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,736 | ₩42,820 | ₩42,500 | ₩42,533 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,473 | ₩42,485 | ₩42,166 | ₩42,204 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,419 | ₩42,513 | ₩42,347 | ₩42,347 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,246 | ₩42,246 | ₩41,968 | ₩41,968 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,566 | ₩41,606 | ₩41,352 | ₩41,367 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,406 | ₩41,486 | ₩41,046 | ₩41,299 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,726 | ₩41,726 | ₩41,200 | ₩41,489 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,003 | ₩41,523 | ₩41,003 | ₩41,318 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,126 | ₩42,126 | ₩41,822 | ₩41,822 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,579 | ₩41,993 | ₩41,419 | ₩41,966 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,605 | ₩40,988 | ₩40,412 | ₩40,972 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,412 | ₩40,739 | ₩40,412 | ₩40,591 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,458 | ₩40,325 | ₩39,458 | ₩40,325 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,057 | ₩39,211 | ₩38,537 | ₩38,562 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,817 | ₩39,364 | ₩38,817 | ₩39,319 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,165 | ₩40,232 | ₩39,498 | ₩39,842 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,798 | ₩40,192 | ₩39,738 | ₩39,738 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,258 | ₩40,632 | ₩40,258 | ₩40,325 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,805 | ₩40,925 | ₩40,712 | ₩40,737 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,712 | ₩41,112 | ₩40,605 | ₩41,040 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,005 | ₩40,058 | ₩39,810 | ₩39,810 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,471 | ₩39,704 | ₩39,144 | ₩39,591 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,659 | ₩40,659 | ₩40,345 | ₩40,413 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,312 | ₩41,446 | ₩40,925 | ₩41,166 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,112 | ₩41,339 | ₩41,046 | ₩41,219 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩40,952 | ₩41,152 | ₩40,659 | ₩40,661 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,033 | ₩42,287 | ₩42,033 | ₩42,208 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,300 | ₩42,473 | ₩42,190 | ₩42,256 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,299 | ₩41,646 | ₩41,139 | ₩41,606 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,873 | ₩41,913 | ₩41,252 | ₩41,449 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,433 | ₩43,861 | ₩42,433 | ₩42,629 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,913 | ₩41,913 | ₩40,792 | ₩41,024 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,273 | ₩42,273 | ₩41,819 | ₩41,857 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,567 | ₩43,060 | ₩42,433 | ₩42,982 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,220 | ₩42,113 | ₩41,220 | ₩42,009 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,513 | ₩42,140 | ₩41,366 | ₩41,917 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,407 | ₩42,500 | ₩42,168 | ₩42,260 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,220 | ₩42,220 | ₩41,713 | ₩41,980 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩41,966 | ₩42,233 | ₩41,779 | ₩41,779 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,860 | ₩44,355 | ₩41,860 | ₩44,275 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,661 | ₩44,275 | ₩43,661 | ₩44,101 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,501 | ₩43,781 | ₩42,927 | ₩42,954 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,554 | ₩43,554 | ₩42,834 | ₩43,047 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,474 | ₩43,621 | ₩43,354 | ₩43,502 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,033 | ₩42,567 | ₩41,900 | ₩42,473 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,019 | ₩42,046 | ₩40,832 | ₩42,033 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,392 | ₩41,392 | ₩40,540 | ₩40,619 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,126 | ₩42,246 | ₩40,392 | ₩41,248 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,526 | ₩41,526 | ₩41,246 | ₩41,366 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,033 | ₩42,033 | ₩40,752 | ₩40,859 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩42,980 | ₩43,301 | ₩42,700 | ₩43,178 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,168 | ₩44,168 | ₩43,514 | ₩43,514 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,248 | ₩44,408 | ₩44,075 | ₩44,155 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,301 | ₩43,954 | ₩43,274 | ₩43,701 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,007 | ₩43,007 | ₩42,607 | ₩42,967 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,126 | ₩42,647 | ₩42,060 | ₩42,583 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,754 | ₩42,754 | ₩42,233 | ₩42,433 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,753 | ₩42,100 | ₩41,753 | ₩42,100 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,739 | ₩40,792 | ₩40,418 | ₩40,599 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,298 | ₩40,819 | ₩40,272 | ₩40,792 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,658 | ₩40,272 | ₩39,658 | ₩40,131 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,351 | ₩39,751 | ₩39,097 | ₩39,418 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,325 | ₩40,325 | ₩39,604 | ₩39,859 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,025 | ₩40,217 | ₩40,025 | ₩40,031 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩40,979 | ₩41,553 | ₩40,979 | ₩41,465 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,792 | ₩41,366 | ₩40,792 | ₩41,164 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,712 | ₩40,712 | ₩39,898 | ₩40,349 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,846 | ₩41,860 | ₩41,553 | ₩41,599 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,366 | ₩41,713 | ₩41,366 | ₩41,539 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,606 | ₩41,699 | ₩40,832 | ₩40,859 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,740 | ₩41,406 | ₩40,740 | ₩41,286 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,778 | ₩40,005 | ₩39,484 | ₩39,931 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,311 | ₩39,404 | ₩38,857 | ₩38,953 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,830 | ₩39,191 | ₩38,826 | ₩38,856 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,457 | ₩38,822 | ₩38,457 | ₩38,822 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,243 | ₩38,469 | ₩38,203 | ₩38,222 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,604 | ₩38,604 | ₩38,163 | ₩38,283 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,031 | ₩39,044 | ₩38,790 | ₩38,857 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,857 | ₩38,917 | ₩38,617 | ₩38,901 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,604 | ₩38,669 | ₩38,057 | ₩38,183 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,417 | ₩38,684 | ₩38,270 | ₩38,630 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,377 | ₩38,377 | ₩37,870 | ₩37,936 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,297 | ₩38,377 | ₩38,163 | ₩38,310 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,844 | ₩38,964 | ₩38,684 | ₩38,734 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,177 | ₩38,375 | ₩37,923 | ₩38,097 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,163 | ₩38,203 | ₩37,790 | ₩38,123 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,549 | ₩37,883 | ₩37,549 | ₩37,816 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,709 | ₩37,243 | ₩36,709 | ₩37,243 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,029 | ₩37,149 | ₩36,896 | ₩36,965 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,389 | ₩36,789 | ₩36,389 | ₩36,742 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,029 | ₩37,056 | ₩36,615 | ₩36,776 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,747 | ₩34,947 | ₩34,440 | ₩34,927 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,534 | ₩34,801 | ₩34,507 | ₩34,614 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩33,960 | ₩34,721 | ₩33,895 | ₩34,547 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩34,987 | ₩35,174 | ₩34,814 | ₩34,927 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,506 | ₩34,439 | ₩33,506 | ₩34,439 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,653 | ₩33,706 | ₩33,186 | ₩33,186 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,720 | ₩33,787 | ₩33,546 | ₩33,546 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,334 | ₩34,387 | ₩33,721 | ₩33,827 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,841 | ₩35,102 | ₩34,814 | ₩34,854 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,480 | ₩34,641 | ₩34,374 | ₩34,560 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,654 | ₩35,221 | ₩34,614 | ₩34,907 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,641 | ₩34,667 | ₩33,760 | ₩33,907 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,412 | ₩35,108 | ₩34,280 | ₩34,974 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,561 | ₩35,628 | ₩35,188 | ₩35,228 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,707 | ₩35,815 | ₩35,547 | ₩35,601 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,214 | ₩35,441 | ₩35,201 | ₩35,254 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,054 | ₩35,256 | ₩34,574 | ₩34,654 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,615 | ₩35,615 | ₩34,681 | ₩34,681 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩35,988 | ₩36,202 | ₩35,895 | ₩36,000 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,868 | ₩36,522 | ₩35,761 | ₩36,068 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,694 | ₩35,655 | ₩34,527 | ₩35,655 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,174 | ₩35,348 | ₩34,974 | ₩35,121 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,855 | ₩36,028 | ₩35,246 | ₩35,495 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,721 | ₩36,349 | ₩35,721 | ₩36,252 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,588 | ₩36,028 | ₩34,814 | ₩35,868 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,376 | ₩37,763 | ₩37,189 | ₩37,630 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩37,976 | ₩38,310 | ₩37,936 | ₩38,097 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩38,951 | ₩38,951 | ₩38,058 | ₩38,363 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,764 | ₩38,790 | ₩38,484 | ₩38,684 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,230 | ₩38,697 | ₩38,217 | ₩38,564 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,310 | ₩38,310 | ₩37,803 | ₩37,803 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,816 | ₩38,294 | ₩37,816 | ₩38,177 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,457 | ₩38,457 | ₩37,377 | ₩37,509 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,569 | ₩38,057 | ₩37,569 | ₩37,736 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,509 | ₩37,549 | ₩37,229 | ₩37,509 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,363 | ₩37,603 | ₩37,136 | ₩37,536 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,177 | ₩38,215 | ₩37,523 | ₩37,536 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,870 | ₩37,959 | ₩37,643 | ₩37,776 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,323 | ₩37,464 | ₩37,269 | ₩37,436 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,029 | ₩37,229 | ₩36,749 | ₩37,173 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,522 | ₩36,949 | ₩36,522 | ₩36,909 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,868 | ₩36,162 | ₩35,615 | ₩35,881 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,575 | ₩36,615 | ₩35,881 | ₩36,188 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,762 | ₩36,762 | ₩36,255 | ₩36,494 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,575 | ₩36,389 | ₩35,575 | ₩36,242 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,322 | ₩36,322 | ₩35,828 | ₩35,948 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,882 | ₩36,882 | ₩36,108 | ₩36,489 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,602 | ₩36,629 | ₩36,402 | ₩36,603 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,068 | ₩36,381 | ₩36,068 | ₩36,381 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,735 | ₩35,735 | ₩35,675 | ₩35,675 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,508 | ₩35,635 | ₩35,481 | ₩35,635 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,401 | ₩35,681 | ₩35,401 | ₩35,477 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,428 | ₩35,440 | ₩35,148 | ₩35,341 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,934 | ₩35,054 | ₩34,667 | ₩34,719 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,041 | ₩35,386 | ₩35,041 | ₩35,296 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,508 | ₩35,508 | ₩35,288 | ₩35,288 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,761 | ₩34,842 | ₩34,681 | ₩34,842 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,201 | ₩35,201 | ₩34,694 | ₩34,762 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,801 | ₩35,241 | ₩34,801 | ₩35,241 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,827 | ₩34,827 | ₩34,534 | ₩34,747 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,508 | ₩34,614 | ₩34,467 | ₩34,614 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,669 | ₩34,714 | ₩34,669 | ₩34,699 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,001 | ₩35,201 | ₩34,934 | ₩34,987 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,881 | ₩34,881 | ₩34,721 | ₩34,774 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,227 | ₩34,387 | ₩34,133 | ₩34,358 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,480 | ₩33,640 | ₩33,413 | ₩33,466 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,493 | ₩33,653 | ₩33,426 | ₩33,534 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,573 | ₩33,573 | ₩33,293 | ₩33,436 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,466 | ₩33,560 | ₩33,446 | ₩33,466 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,426 | ₩33,426 | ₩33,213 | ₩33,354 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,153 | ₩33,373 | ₩33,119 | ₩33,286 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,026 | ₩33,199 | ₩32,986 | ₩33,163 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩32,953 | ₩33,173 | ₩32,852 | ₩32,993 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,707 | ₩32,919 | ₩32,652 | ₩32,763 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,746 | ₩32,746 | ₩32,279 | ₩32,328 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,786 | ₩32,786 | ₩32,534 | ₩32,614 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,199 | ₩33,199 | ₩32,919 | ₩32,928 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,066 | ₩33,066 | ₩32,839 | ₩32,934 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,133 | ₩33,307 | ₩33,133 | ₩33,307 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,081 | ₩33,440 | ₩33,079 | ₩33,327 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,066 | ₩33,066 | ₩32,919 | ₩33,062 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,093 | ₩33,133 | ₩32,919 | ₩33,107 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,466 | ₩33,513 | ₩33,182 | ₩33,182 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,013 | ₩33,066 | ₩32,999 | ₩33,053 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,932 | ₩32,999 | ₩32,812 | ₩32,999 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩32,999 | ₩33,046 | ₩32,932 | ₩33,046 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩32,973 | ₩32,973 | ₩32,919 | ₩32,932 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,915 | ₩32,949 | ₩32,879 | ₩32,949 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,626 | ₩32,879 | ₩32,626 | ₩32,834 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,239 | ₩32,479 | ₩32,185 | ₩32,479 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,105 | ₩32,465 | ₩32,105 | ₩32,381 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,838 | ₩32,105 | ₩31,838 | ₩32,052 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,919 | ₩32,919 | ₩32,119 | ₩32,195 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,754 | ₩32,754 | ₩32,519 | ₩32,646 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,505 | ₩32,879 | ₩32,505 | ₩32,758 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,226 | ₩33,226 | ₩32,959 | ₩32,986 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,906 | ₩33,386 | ₩32,265 | ₩32,983 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,867 | ₩33,867 | ₩31,717 | ₩33,299 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,588 | ₩33,610 | ₩33,533 | ₩33,592 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,570 | ₩33,633 | ₩33,533 | ₩33,570 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,464 | ₩33,586 | ₩33,428 | ₩33,586 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,828 | ₩33,099 | ₩32,799 | ₩33,099 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,353 | ₩33,440 | ₩33,298 | ₩33,440 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,306 | ₩33,652 | ₩33,306 | ₩33,582 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,346 | ₩33,600 | ₩33,253 | ₩33,409 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,909 | ₩34,047 | ₩33,909 | ₩34,020 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,709 | ₩33,787 | ₩33,653 | ₩33,750 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,573 | ₩33,867 | ₩33,573 | ₩33,724 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,081 | ₩34,235 | ₩34,053 | ₩34,145 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,720 | ₩33,827 | ₩33,601 | ₩33,770 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,893 | ₩34,027 | ₩33,813 | ₩33,904 | +0.03% | 4.1만 |
|---|