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 | ₩41,757 | ₩41,784 | ₩41,503 | ₩41,717 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,824 | ₩41,824 | ₩41,262 | ₩41,392 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,265 | ₩42,265 | ₩42,038 | ₩42,225 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,907 | ₩42,907 | ₩42,724 | ₩42,740 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,894 | ₩43,234 | ₩42,894 | ₩43,082 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,325 | ₩42,352 | ₩42,077 | ₩42,336 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,724 | ₩41,904 | ₩41,449 | ₩41,883 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,810 | ₩41,917 | ₩41,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,722 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,917 | ₩42,145 | ₩41,884 | ₩42,067 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,971 | ₩42,145 | ₩41,757 | ₩42,024 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,599 | ₩42,653 | ₩42,419 | ₩42,601 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,024 | ₩42,345 | ₩42,024 | ₩42,222 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,573 | ₩42,626 | ₩42,285 | ₩42,375 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,880 | ₩43,201 | ₩42,827 | ₩43,188 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,385 | ₩42,796 | ₩42,385 | ₩42,796 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,690 | ₩41,824 | ₩41,570 | ₩41,790 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,637 | ₩41,770 | ₩41,637 | ₩41,724 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,289 | ₩41,433 | ₩40,968 | ₩40,979 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩41,008 | ₩41,035 | ₩40,848 | ₩40,955 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,369 | ₩41,470 | ₩41,088 | ₩41,321 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,212 | ₩42,466 | ₩42,178 | ₩42,276 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,904 | ₩41,971 | ₩41,864 | ₩41,904 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,753 | ₩42,753 | ₩42,492 | ₩42,629 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,853 | ₩42,987 | ₩42,812 | ₩42,812 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,492 | ₩42,666 | ₩42,459 | ₩42,666 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,824 | ₩42,105 | ₩41,683 | ₩42,105 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,764 | ₩41,931 | ₩41,744 | ₩41,895 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,770 | ₩41,984 | ₩41,623 | ₩41,784 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,837 | ₩41,904 | ₩41,677 | ₩41,746 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,051 | ₩42,238 | ₩41,797 | ₩41,876 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,272 | ₩42,313 | ₩42,011 | ₩42,119 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,258 | ₩42,332 | ₩42,151 | ₩42,192 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,857 | ₩42,225 | ₩41,857 | ₩42,053 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,744 | ₩41,744 | ₩41,396 | ₩41,463 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,225 | ₩42,225 | ₩41,958 | ₩42,125 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,810 | ₩41,978 | ₩41,704 | ₩41,839 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,770 | ₩41,784 | ₩41,663 | ₩41,663 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,583 | ₩41,583 | ₩41,389 | ₩41,412 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,823 | ₩42,907 | ₩42,586 | ₩42,619 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,559 | ₩42,571 | ₩42,252 | ₩42,289 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,504 | ₩42,599 | ₩42,432 | ₩42,432 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,332 | ₩42,332 | ₩42,053 | ₩42,053 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,650 | ₩41,690 | ₩41,436 | ₩41,451 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,490 | ₩41,570 | ₩41,129 | ₩41,383 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,810 | ₩41,810 | ₩41,284 | ₩41,572 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,086 | ₩41,607 | ₩41,086 | ₩41,401 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,212 | ₩42,212 | ₩41,907 | ₩41,907 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,663 | ₩42,078 | ₩41,503 | ₩42,051 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,687 | ₩41,071 | ₩40,493 | ₩41,055 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,493 | ₩40,821 | ₩40,493 | ₩40,673 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,537 | ₩40,407 | ₩39,537 | ₩40,407 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,136 | ₩39,290 | ₩38,615 | ₩38,640 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,896 | ₩39,444 | ₩38,896 | ₩39,398 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,246 | ₩40,313 | ₩39,578 | ₩39,923 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,878 | ₩40,273 | ₩39,818 | ₩39,818 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,340 | ₩40,714 | ₩40,340 | ₩40,407 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,888 | ₩41,008 | ₩40,794 | ₩40,820 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,794 | ₩41,195 | ₩40,687 | ₩41,123 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,086 | ₩40,139 | ₩39,890 | ₩39,890 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,551 | ₩39,785 | ₩39,223 | ₩39,671 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,741 | ₩40,741 | ₩40,427 | ₩40,495 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,396 | ₩41,530 | ₩41,008 | ₩41,249 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,195 | ₩41,423 | ₩41,129 | ₩41,302 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,035 | ₩41,236 | ₩40,741 | ₩40,744 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,118 | ₩42,372 | ₩42,118 | ₩42,293 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,385 | ₩42,559 | ₩42,276 | ₩42,341 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,383 | ₩41,730 | ₩41,222 | ₩41,690 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,958 | ₩41,998 | ₩41,336 | ₩41,532 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,519 | ₩43,950 | ₩42,519 | ₩42,716 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,998 | ₩41,998 | ₩40,875 | ₩41,107 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,359 | ₩42,359 | ₩41,904 | ₩41,942 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,653 | ₩43,148 | ₩42,519 | ₩43,069 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,304 | ₩42,198 | ₩41,304 | ₩42,094 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,597 | ₩42,225 | ₩41,449 | ₩42,002 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,492 | ₩42,586 | ₩42,253 | ₩42,345 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,305 | ₩42,305 | ₩41,797 | ₩42,065 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,051 | ₩42,319 | ₩41,864 | ₩41,864 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,944 | ₩44,445 | ₩41,944 | ₩44,364 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,749 | ₩44,364 | ₩43,749 | ₩44,190 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,589 | ₩43,870 | ₩43,014 | ₩43,041 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,642 | ₩43,642 | ₩42,920 | ₩43,134 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,562 | ₩43,709 | ₩43,442 | ₩43,590 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,118 | ₩42,653 | ₩41,984 | ₩42,559 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,102 | ₩42,131 | ₩40,915 | ₩42,118 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,476 | ₩41,476 | ₩40,622 | ₩40,701 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,212 | ₩42,332 | ₩40,473 | ₩41,332 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,610 | ₩41,610 | ₩41,329 | ₩41,449 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,118 | ₩42,118 | ₩40,834 | ₩40,941 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,067 | ₩43,388 | ₩42,787 | ₩43,265 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,257 | ₩44,257 | ₩43,602 | ₩43,602 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,338 | ₩44,498 | ₩44,164 | ₩44,244 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,388 | ₩44,043 | ₩43,362 | ₩43,789 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,094 | ₩43,094 | ₩42,693 | ₩43,054 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,212 | ₩42,733 | ₩42,145 | ₩42,669 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,840 | ₩42,840 | ₩42,319 | ₩42,519 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,837 | ₩42,185 | ₩41,837 | ₩42,185 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,821 | ₩40,875 | ₩40,500 | ₩40,681 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,380 | ₩40,901 | ₩40,353 | ₩40,875 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,738 | ₩40,353 | ₩39,738 | ₩40,213 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,430 | ₩39,832 | ₩39,176 | ₩39,497 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,407 | ₩40,407 | ₩39,685 | ₩39,940 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,106 | ₩40,298 | ₩40,106 | ₩40,112 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,062 | ₩41,637 | ₩41,062 | ₩41,548 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,875 | ₩41,449 | ₩40,875 | ₩41,248 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,794 | ₩40,794 | ₩39,979 | ₩40,431 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,931 | ₩41,944 | ₩41,637 | ₩41,683 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,449 | ₩41,797 | ₩41,449 | ₩41,623 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,690 | ₩41,784 | ₩40,915 | ₩40,941 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,822 | ₩41,490 | ₩40,822 | ₩41,369 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,858 | ₩40,086 | ₩39,564 | ₩40,012 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,390 | ₩39,484 | ₩38,936 | ₩39,032 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,909 | ₩39,270 | ₩38,905 | ₩38,934 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,535 | ₩38,901 | ₩38,535 | ₩38,901 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,321 | ₩38,547 | ₩38,281 | ₩38,299 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,682 | ₩38,682 | ₩38,240 | ₩38,361 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,110 | ₩39,123 | ₩38,869 | ₩38,936 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,936 | ₩38,996 | ₩38,695 | ₩38,980 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,682 | ₩38,747 | ₩38,134 | ₩38,261 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,495 | ₩38,762 | ₩38,347 | ₩38,708 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,454 | ₩38,454 | ₩37,946 | ₩38,013 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,374 | ₩38,454 | ₩38,240 | ₩38,388 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,922 | ₩39,043 | ₩38,762 | ₩38,813 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,254 | ₩38,453 | ₩38,000 | ₩38,174 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,240 | ₩38,281 | ₩37,866 | ₩38,200 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,625 | ₩37,960 | ₩37,625 | ₩37,893 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,783 | ₩37,318 | ₩36,783 | ₩37,318 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,104 | ₩37,224 | ₩36,970 | ₩37,040 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,462 | ₩36,863 | ₩36,462 | ₩36,816 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,104 | ₩37,131 | ₩36,689 | ₩36,850 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,818 | ₩35,018 | ₩34,510 | ₩34,998 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,604 | ₩34,871 | ₩34,577 | ₩34,684 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,029 | ₩34,791 | ₩33,963 | ₩34,617 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,058 | ₩35,245 | ₩34,884 | ₩34,998 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,574 | ₩34,509 | ₩33,574 | ₩34,509 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,721 | ₩33,775 | ₩33,253 | ₩33,253 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,788 | ₩33,855 | ₩33,614 | ₩33,614 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,403 | ₩34,457 | ₩33,789 | ₩33,895 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,911 | ₩35,173 | ₩34,884 | ₩34,925 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,550 | ₩34,711 | ₩34,443 | ₩34,630 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,724 | ₩35,292 | ₩34,684 | ₩34,978 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,711 | ₩34,737 | ₩33,828 | ₩33,975 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,482 | ₩35,179 | ₩34,350 | ₩35,045 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,633 | ₩35,700 | ₩35,259 | ₩35,299 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,779 | ₩35,887 | ₩35,618 | ₩35,673 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,286 | ₩35,513 | ₩35,272 | ₩35,326 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,125 | ₩35,327 | ₩34,644 | ₩34,724 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,687 | ₩35,687 | ₩34,751 | ₩34,751 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,061 | ₩36,275 | ₩35,967 | ₩36,073 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,941 | ₩36,596 | ₩35,834 | ₩36,141 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,764 | ₩35,727 | ₩34,597 | ₩35,727 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,245 | ₩35,419 | ₩35,045 | ₩35,192 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,927 | ₩36,101 | ₩35,318 | ₩35,566 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,794 | ₩36,422 | ₩35,794 | ₩36,326 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,660 | ₩36,101 | ₩34,884 | ₩35,941 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,452 | ₩37,839 | ₩37,264 | ₩37,706 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,053 | ₩38,388 | ₩38,013 | ₩38,174 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,029 | ₩39,029 | ₩38,135 | ₩38,441 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,842 | ₩38,869 | ₩38,561 | ₩38,762 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,307 | ₩38,775 | ₩38,294 | ₩38,642 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,388 | ₩38,388 | ₩37,879 | ₩37,879 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,893 | ₩38,372 | ₩37,893 | ₩38,254 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,535 | ₩38,535 | ₩37,453 | ₩37,585 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,645 | ₩38,134 | ₩37,645 | ₩37,813 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,585 | ₩37,625 | ₩37,305 | ₩37,585 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,438 | ₩37,679 | ₩37,211 | ₩37,612 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,254 | ₩38,293 | ₩37,599 | ₩37,612 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,946 | ₩38,036 | ₩37,719 | ₩37,853 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,398 | ₩37,540 | ₩37,345 | ₩37,512 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,104 | ₩37,305 | ₩36,823 | ₩37,248 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,596 | ₩37,024 | ₩36,596 | ₩36,984 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,941 | ₩36,235 | ₩35,687 | ₩35,954 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,649 | ₩36,689 | ₩35,954 | ₩36,262 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,837 | ₩36,837 | ₩36,328 | ₩36,568 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,647 | ₩36,462 | ₩35,647 | ₩36,315 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,395 | ₩36,395 | ₩35,901 | ₩36,021 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,957 | ₩36,957 | ₩36,181 | ₩36,562 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,676 | ₩36,703 | ₩36,476 | ₩36,677 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,141 | ₩36,454 | ₩36,141 | ₩36,454 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,807 | ₩35,807 | ₩35,747 | ₩35,747 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,580 | ₩35,707 | ₩35,553 | ₩35,707 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,473 | ₩35,754 | ₩35,473 | ₩35,549 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,499 | ₩35,512 | ₩35,219 | ₩35,413 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩35,005 | ₩35,125 | ₩34,737 | ₩34,789 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,112 | ₩35,458 | ₩35,112 | ₩35,367 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,580 | ₩35,580 | ₩35,359 | ₩35,359 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,831 | ₩34,912 | ₩34,751 | ₩34,912 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,272 | ₩35,272 | ₩34,764 | ₩34,832 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,871 | ₩35,312 | ₩34,871 | ₩35,312 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,898 | ₩34,898 | ₩34,604 | ₩34,818 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,578 | ₩34,684 | ₩34,537 | ₩34,684 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,739 | ₩34,784 | ₩34,739 | ₩34,769 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,072 | ₩35,272 | ₩35,005 | ₩35,058 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,951 | ₩34,951 | ₩34,791 | ₩34,844 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,296 | ₩34,457 | ₩34,203 | ₩34,427 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,547 | ₩33,708 | ₩33,480 | ₩33,534 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,561 | ₩33,721 | ₩33,494 | ₩33,602 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,641 | ₩33,641 | ₩33,360 | ₩33,503 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,534 | ₩33,628 | ₩33,514 | ₩33,534 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,494 | ₩33,494 | ₩33,280 | ₩33,422 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,220 | ₩33,440 | ₩33,186 | ₩33,353 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,093 | ₩33,267 | ₩33,053 | ₩33,230 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,019 | ₩33,240 | ₩32,919 | ₩33,059 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,773 | ₩32,986 | ₩32,718 | ₩32,829 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,812 | ₩32,812 | ₩32,344 | ₩32,393 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,852 | ₩32,852 | ₩32,599 | ₩32,680 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,267 | ₩33,267 | ₩32,986 | ₩32,995 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,133 | ₩33,133 | ₩32,906 | ₩33,000 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,200 | ₩33,375 | ₩33,200 | ₩33,375 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,148 | ₩33,507 | ₩33,146 | ₩33,395 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,133 | ₩33,133 | ₩32,986 | ₩33,129 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,160 | ₩33,200 | ₩32,986 | ₩33,174 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,534 | ₩33,581 | ₩33,249 | ₩33,249 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,079 | ₩33,133 | ₩33,066 | ₩33,119 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,999 | ₩33,066 | ₩32,879 | ₩33,066 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,066 | ₩33,113 | ₩32,999 | ₩33,113 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,039 | ₩33,039 | ₩32,986 | ₩32,999 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,982 | ₩33,015 | ₩32,946 | ₩33,015 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,692 | ₩32,946 | ₩32,692 | ₩32,900 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,304 | ₩32,545 | ₩32,250 | ₩32,545 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,170 | ₩32,531 | ₩32,170 | ₩32,447 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,903 | ₩32,170 | ₩31,903 | ₩32,117 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,986 | ₩32,986 | ₩32,184 | ₩32,260 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,820 | ₩32,820 | ₩32,585 | ₩32,712 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,571 | ₩32,946 | ₩32,571 | ₩32,824 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,293 | ₩33,293 | ₩33,026 | ₩33,053 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,972 | ₩33,454 | ₩32,331 | ₩33,050 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,935 | ₩33,935 | ₩31,781 | ₩33,367 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,656 | ₩33,678 | ₩33,601 | ₩33,660 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,638 | ₩33,701 | ₩33,601 | ₩33,638 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,531 | ₩33,654 | ₩33,495 | ₩33,654 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,895 | ₩33,166 | ₩32,865 | ₩33,166 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,420 | ₩33,507 | ₩33,365 | ₩33,507 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,374 | ₩33,720 | ₩33,374 | ₩33,650 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,414 | ₩33,668 | ₩33,320 | ₩33,476 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,978 | ₩34,116 | ₩33,978 | ₩34,089 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,777 | ₩33,855 | ₩33,721 | ₩33,819 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,641 | ₩33,935 | ₩33,641 | ₩33,792 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,150 | ₩34,304 | ₩34,122 | ₩34,215 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,788 | ₩33,895 | ₩33,669 | ₩33,839 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,962 | ₩34,096 | ₩33,882 | ₩33,973 | +0.03% | 4.1만 |
|---|