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 | ₩41,816 | ₩41,843 | ₩41,562 | ₩41,776 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,883 | ₩41,883 | ₩41,321 | ₩41,451 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,325 | ₩42,325 | ₩42,098 | ₩42,285 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,968 | ₩42,968 | ₩42,784 | ₩42,800 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,954 | ₩43,296 | ₩42,954 | ₩43,143 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,385 | ₩42,412 | ₩42,136 | ₩42,396 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,783 | ₩41,964 | ₩41,508 | ₩41,942 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,870 | ₩41,977 | ₩41,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,782 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,977 | ₩42,205 | ₩41,944 | ₩42,127 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩42,031 | ₩42,205 | ₩41,816 | ₩42,084 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,660 | ₩42,713 | ₩42,479 | ₩42,661 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩42,084 | ₩42,405 | ₩42,084 | ₩42,282 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,633 | ₩42,687 | ₩42,345 | ₩42,435 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,941 | ₩43,262 | ₩42,888 | ₩43,249 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,446 | ₩42,857 | ₩42,446 | ₩42,857 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,749 | ₩41,883 | ₩41,629 | ₩41,850 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,696 | ₩41,830 | ₩41,696 | ₩41,783 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,348 | ₩41,492 | ₩41,026 | ₩41,037 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩41,067 | ₩41,093 | ₩40,906 | ₩41,013 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,428 | ₩41,528 | ₩41,147 | ₩41,380 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,272 | ₩42,526 | ₩42,238 | ₩42,336 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,964 | ₩42,031 | ₩41,923 | ₩41,964 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,814 | ₩42,814 | ₩42,553 | ₩42,689 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,914 | ₩43,048 | ₩42,873 | ₩42,873 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,553 | ₩42,727 | ₩42,519 | ₩42,727 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,883 | ₩42,164 | ₩41,743 | ₩42,164 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,823 | ₩41,990 | ₩41,803 | ₩41,954 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,830 | ₩42,044 | ₩41,682 | ₩41,843 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,897 | ₩41,964 | ₩41,736 | ₩41,806 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,111 | ₩42,298 | ₩41,857 | ₩41,936 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,332 | ₩42,373 | ₩42,071 | ₩42,179 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,318 | ₩42,392 | ₩42,211 | ₩42,252 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,917 | ₩42,285 | ₩41,917 | ₩42,112 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,803 | ₩41,803 | ₩41,455 | ₩41,522 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,285 | ₩42,285 | ₩42,017 | ₩42,185 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,870 | ₩42,037 | ₩41,763 | ₩41,898 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,830 | ₩41,843 | ₩41,723 | ₩41,723 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,642 | ₩41,642 | ₩41,448 | ₩41,471 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,884 | ₩42,968 | ₩42,647 | ₩42,680 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,620 | ₩42,632 | ₩42,312 | ₩42,349 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,565 | ₩42,660 | ₩42,493 | ₩42,493 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,392 | ₩42,392 | ₩42,112 | ₩42,112 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,709 | ₩41,749 | ₩41,495 | ₩41,510 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,549 | ₩41,629 | ₩41,187 | ₩41,441 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,870 | ₩41,870 | ₩41,342 | ₩41,632 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,144 | ₩41,666 | ₩41,144 | ₩41,460 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,272 | ₩42,272 | ₩41,966 | ₩41,966 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,723 | ₩42,138 | ₩41,562 | ₩42,111 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,745 | ₩41,129 | ₩40,551 | ₩41,113 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,551 | ₩40,879 | ₩40,551 | ₩40,730 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,594 | ₩40,464 | ₩39,594 | ₩40,464 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,192 | ₩39,346 | ₩38,670 | ₩38,695 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,951 | ₩39,500 | ₩38,951 | ₩39,454 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,303 | ₩40,370 | ₩39,634 | ₩39,979 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,935 | ₩40,330 | ₩39,875 | ₩39,875 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,397 | ₩40,772 | ₩40,397 | ₩40,464 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,946 | ₩41,067 | ₩40,852 | ₩40,878 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,852 | ₩41,254 | ₩40,745 | ₩41,182 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,143 | ₩40,196 | ₩39,947 | ₩39,947 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,607 | ₩39,841 | ₩39,279 | ₩39,728 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,799 | ₩40,799 | ₩40,484 | ₩40,552 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,455 | ₩41,589 | ₩41,067 | ₩41,308 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,254 | ₩41,482 | ₩41,187 | ₩41,361 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,093 | ₩41,294 | ₩40,799 | ₩40,801 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,178 | ₩42,432 | ₩42,178 | ₩42,353 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,446 | ₩42,620 | ₩42,336 | ₩42,401 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,441 | ₩41,790 | ₩41,281 | ₩41,749 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩42,017 | ₩42,057 | ₩41,395 | ₩41,591 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,580 | ₩44,012 | ₩42,580 | ₩42,776 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩42,057 | ₩42,057 | ₩40,933 | ₩41,166 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,419 | ₩42,419 | ₩41,964 | ₩42,001 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,713 | ₩43,209 | ₩42,580 | ₩43,130 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,362 | ₩42,258 | ₩41,362 | ₩42,154 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,656 | ₩42,285 | ₩41,508 | ₩42,061 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,553 | ₩42,647 | ₩42,313 | ₩42,405 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,365 | ₩42,365 | ₩41,857 | ₩42,124 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,111 | ₩42,379 | ₩41,923 | ₩41,923 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩42,004 | ₩44,508 | ₩42,004 | ₩44,427 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,811 | ₩44,427 | ₩43,811 | ₩44,253 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,651 | ₩43,932 | ₩43,075 | ₩43,102 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,704 | ₩43,704 | ₩42,981 | ₩43,195 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,624 | ₩43,771 | ₩43,503 | ₩43,652 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,178 | ₩42,713 | ₩42,044 | ₩42,620 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,160 | ₩42,191 | ₩40,973 | ₩42,178 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,535 | ₩41,535 | ₩40,680 | ₩40,759 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,272 | ₩42,392 | ₩40,531 | ₩41,391 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,669 | ₩41,669 | ₩41,388 | ₩41,508 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,178 | ₩42,178 | ₩40,892 | ₩41,000 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,129 | ₩43,450 | ₩42,847 | ₩43,327 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,320 | ₩44,320 | ₩43,664 | ₩43,664 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,401 | ₩44,561 | ₩44,227 | ₩44,307 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,450 | ₩44,106 | ₩43,423 | ₩43,852 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,155 | ₩43,155 | ₩42,754 | ₩43,115 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,272 | ₩42,794 | ₩42,205 | ₩42,730 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,901 | ₩42,901 | ₩42,379 | ₩42,580 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,897 | ₩42,245 | ₩41,897 | ₩42,245 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,879 | ₩40,933 | ₩40,558 | ₩40,738 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,437 | ₩40,959 | ₩40,410 | ₩40,933 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,794 | ₩40,410 | ₩39,794 | ₩40,270 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,487 | ₩39,888 | ₩39,232 | ₩39,553 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,464 | ₩40,464 | ₩39,741 | ₩39,997 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,163 | ₩40,356 | ₩40,163 | ₩40,169 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,120 | ₩41,696 | ₩41,120 | ₩41,607 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,933 | ₩41,508 | ₩40,933 | ₩41,306 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,852 | ₩40,852 | ₩40,036 | ₩40,488 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,990 | ₩42,004 | ₩41,696 | ₩41,743 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,508 | ₩41,857 | ₩41,508 | ₩41,682 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,749 | ₩41,843 | ₩40,973 | ₩41,000 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,880 | ₩41,549 | ₩40,880 | ₩41,428 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,915 | ₩40,143 | ₩39,620 | ₩40,069 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,446 | ₩39,540 | ₩38,991 | ₩39,088 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,964 | ₩39,326 | ₩38,960 | ₩38,990 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,589 | ₩38,956 | ₩38,589 | ₩38,956 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,375 | ₩38,601 | ₩38,335 | ₩38,354 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,737 | ₩38,737 | ₩38,295 | ₩38,415 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,165 | ₩39,179 | ₩38,924 | ₩38,991 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,991 | ₩39,051 | ₩38,750 | ₩39,035 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,737 | ₩38,802 | ₩38,188 | ₩38,315 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,549 | ₩38,817 | ₩38,402 | ₩38,763 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,509 | ₩38,509 | ₩38,000 | ₩38,067 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,429 | ₩38,509 | ₩38,295 | ₩38,442 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,978 | ₩39,098 | ₩38,817 | ₩38,868 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,308 | ₩38,508 | ₩38,054 | ₩38,228 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,295 | ₩38,335 | ₩37,920 | ₩38,255 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,679 | ₩38,014 | ₩37,679 | ₩37,947 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,835 | ₩37,371 | ₩36,835 | ₩37,371 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,157 | ₩37,277 | ₩37,023 | ₩37,092 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,514 | ₩36,916 | ₩36,514 | ₩36,869 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,157 | ₩37,183 | ₩36,742 | ₩36,902 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,867 | ₩35,068 | ₩34,559 | ₩35,048 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,653 | ₩34,921 | ₩34,626 | ₩34,733 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,077 | ₩34,840 | ₩34,011 | ₩34,666 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,108 | ₩35,296 | ₩34,934 | ₩35,048 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,622 | ₩34,558 | ₩33,622 | ₩34,558 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,769 | ₩33,823 | ₩33,300 | ₩33,300 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,836 | ₩33,903 | ₩33,662 | ₩33,662 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,452 | ₩34,506 | ₩33,837 | ₩33,943 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,961 | ₩35,223 | ₩34,934 | ₩34,974 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,599 | ₩34,760 | ₩34,492 | ₩34,680 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,773 | ₩35,342 | ₩34,733 | ₩35,028 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,760 | ₩34,787 | ₩33,876 | ₩34,023 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,531 | ₩35,229 | ₩34,398 | ₩35,095 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,684 | ₩35,751 | ₩35,309 | ₩35,349 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,830 | ₩35,938 | ₩35,669 | ₩35,724 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,336 | ₩35,563 | ₩35,322 | ₩35,376 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,175 | ₩35,377 | ₩34,693 | ₩34,773 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,737 | ₩35,737 | ₩34,800 | ₩34,800 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,112 | ₩36,327 | ₩36,019 | ₩36,124 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,992 | ₩36,648 | ₩35,885 | ₩36,193 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,813 | ₩35,778 | ₩34,646 | ₩35,778 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,296 | ₩35,470 | ₩35,095 | ₩35,242 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,978 | ₩36,152 | ₩35,368 | ₩35,617 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,844 | ₩36,474 | ₩35,844 | ₩36,377 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,711 | ₩36,152 | ₩34,934 | ₩35,992 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,505 | ₩37,893 | ₩37,317 | ₩37,759 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,107 | ₩38,442 | ₩38,067 | ₩38,228 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,085 | ₩39,085 | ₩38,189 | ₩38,496 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,897 | ₩38,924 | ₩38,616 | ₩38,817 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,362 | ₩38,830 | ₩38,348 | ₩38,697 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,442 | ₩38,442 | ₩37,933 | ₩37,933 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,947 | ₩38,426 | ₩37,947 | ₩38,308 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,589 | ₩38,589 | ₩37,506 | ₩37,639 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,699 | ₩38,188 | ₩37,699 | ₩37,866 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,639 | ₩37,679 | ₩37,358 | ₩37,639 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,491 | ₩37,732 | ₩37,264 | ₩37,666 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,308 | ₩38,347 | ₩37,652 | ₩37,666 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩38,000 | ₩38,090 | ₩37,773 | ₩37,907 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,451 | ₩37,593 | ₩37,398 | ₩37,565 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,157 | ₩37,358 | ₩36,876 | ₩37,301 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,648 | ₩37,076 | ₩36,648 | ₩37,036 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,992 | ₩36,286 | ₩35,737 | ₩36,005 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,701 | ₩36,742 | ₩36,005 | ₩36,313 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,889 | ₩36,889 | ₩36,380 | ₩36,620 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,697 | ₩36,514 | ₩35,697 | ₩36,367 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,447 | ₩36,447 | ₩35,952 | ₩36,072 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩37,009 | ₩37,009 | ₩36,233 | ₩36,614 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,728 | ₩36,755 | ₩36,527 | ₩36,730 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,193 | ₩36,506 | ₩36,193 | ₩36,506 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,858 | ₩35,858 | ₩35,798 | ₩35,798 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,630 | ₩35,757 | ₩35,603 | ₩35,757 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,523 | ₩35,804 | ₩35,523 | ₩35,599 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,550 | ₩35,562 | ₩35,269 | ₩35,463 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩35,054 | ₩35,175 | ₩34,787 | ₩34,839 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,162 | ₩35,508 | ₩35,162 | ₩35,417 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,630 | ₩35,630 | ₩35,409 | ₩35,409 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,880 | ₩34,962 | ₩34,800 | ₩34,962 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,322 | ₩35,322 | ₩34,813 | ₩34,882 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,921 | ₩35,362 | ₩34,921 | ₩35,362 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,947 | ₩34,947 | ₩34,653 | ₩34,867 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,627 | ₩34,733 | ₩34,586 | ₩34,733 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,788 | ₩34,834 | ₩34,788 | ₩34,819 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,121 | ₩35,322 | ₩35,054 | ₩35,108 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩35,001 | ₩35,001 | ₩34,840 | ₩34,894 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,345 | ₩34,506 | ₩34,251 | ₩34,476 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,595 | ₩33,756 | ₩33,528 | ₩33,582 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,608 | ₩33,769 | ₩33,541 | ₩33,650 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,689 | ₩33,689 | ₩33,408 | ₩33,551 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,582 | ₩33,675 | ₩33,562 | ₩33,582 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,541 | ₩33,541 | ₩33,327 | ₩33,469 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,267 | ₩33,488 | ₩33,233 | ₩33,401 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,140 | ₩33,314 | ₩33,100 | ₩33,278 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩33,066 | ₩33,287 | ₩32,966 | ₩33,106 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,820 | ₩33,033 | ₩32,765 | ₩32,876 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,859 | ₩32,859 | ₩32,390 | ₩32,439 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,899 | ₩32,899 | ₩32,646 | ₩32,726 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,314 | ₩33,314 | ₩33,033 | ₩33,042 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,180 | ₩33,180 | ₩32,952 | ₩33,047 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,247 | ₩33,422 | ₩33,247 | ₩33,422 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,195 | ₩33,555 | ₩33,193 | ₩33,442 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,180 | ₩33,180 | ₩33,033 | ₩33,176 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,207 | ₩33,247 | ₩33,033 | ₩33,221 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,582 | ₩33,628 | ₩33,296 | ₩33,296 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,126 | ₩33,180 | ₩33,113 | ₩33,167 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩33,046 | ₩33,113 | ₩32,926 | ₩33,113 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,113 | ₩33,160 | ₩33,046 | ₩33,160 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,086 | ₩33,086 | ₩33,033 | ₩33,046 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩33,029 | ₩33,062 | ₩32,992 | ₩33,062 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,738 | ₩32,992 | ₩32,738 | ₩32,947 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,350 | ₩32,591 | ₩32,296 | ₩32,591 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,216 | ₩32,577 | ₩32,216 | ₩32,493 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,948 | ₩32,216 | ₩31,948 | ₩32,162 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩33,033 | ₩33,033 | ₩32,229 | ₩32,306 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,867 | ₩32,867 | ₩32,631 | ₩32,758 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,618 | ₩32,992 | ₩32,618 | ₩32,871 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,341 | ₩33,341 | ₩33,073 | ₩33,100 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩33,019 | ₩33,501 | ₩32,377 | ₩33,097 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,983 | ₩33,983 | ₩31,826 | ₩33,414 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,703 | ₩33,726 | ₩33,649 | ₩33,707 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,686 | ₩33,749 | ₩33,649 | ₩33,686 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,579 | ₩33,702 | ₩33,543 | ₩33,702 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,942 | ₩33,213 | ₩32,912 | ₩33,213 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,468 | ₩33,555 | ₩33,413 | ₩33,555 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,421 | ₩33,768 | ₩33,421 | ₩33,698 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,461 | ₩33,716 | ₩33,367 | ₩33,524 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩34,026 | ₩34,164 | ₩34,026 | ₩34,137 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,825 | ₩33,903 | ₩33,769 | ₩33,867 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,689 | ₩33,983 | ₩33,689 | ₩33,840 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,199 | ₩34,353 | ₩34,171 | ₩34,263 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,836 | ₩33,943 | ₩33,717 | ₩33,887 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩34,010 | ₩34,144 | ₩33,930 | ₩34,021 | +0.03% | 4.1만 |
|---|