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 | ₩41,727 | ₩41,754 | ₩41,473 | ₩41,687 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,794 | ₩41,794 | ₩41,233 | ₩41,362 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,235 | ₩42,235 | ₩42,008 | ₩42,195 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,876 | ₩42,876 | ₩42,693 | ₩42,709 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,863 | ₩43,203 | ₩42,863 | ₩43,051 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,295 | ₩42,322 | ₩42,046 | ₩42,306 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,694 | ₩41,874 | ₩41,420 | ₩41,853 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,780 | ₩41,887 | ₩41,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,692 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,887 | ₩42,115 | ₩41,854 | ₩42,037 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,941 | ₩42,115 | ₩41,727 | ₩41,994 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,569 | ₩42,622 | ₩42,388 | ₩42,570 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩41,994 | ₩42,315 | ₩41,994 | ₩42,192 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,542 | ₩42,596 | ₩42,255 | ₩42,344 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,849 | ₩43,170 | ₩42,796 | ₩43,157 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,355 | ₩42,765 | ₩42,355 | ₩42,765 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,660 | ₩41,794 | ₩41,540 | ₩41,760 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,607 | ₩41,740 | ₩41,607 | ₩41,694 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,259 | ₩41,404 | ₩40,939 | ₩40,949 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,979 | ₩41,006 | ₩40,818 | ₩40,925 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,340 | ₩41,440 | ₩41,059 | ₩41,291 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,181 | ₩42,435 | ₩42,148 | ₩42,245 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,874 | ₩41,941 | ₩41,834 | ₩41,874 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,722 | ₩42,722 | ₩42,462 | ₩42,598 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,823 | ₩42,956 | ₩42,781 | ₩42,781 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,462 | ₩42,636 | ₩42,428 | ₩42,636 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,794 | ₩42,074 | ₩41,654 | ₩42,074 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,734 | ₩41,901 | ₩41,714 | ₩41,865 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,740 | ₩41,954 | ₩41,593 | ₩41,754 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,807 | ₩41,874 | ₩41,647 | ₩41,716 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩42,021 | ₩42,208 | ₩41,767 | ₩41,846 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,241 | ₩42,283 | ₩41,981 | ₩42,089 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,228 | ₩42,302 | ₩42,121 | ₩42,161 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,827 | ₩42,195 | ₩41,827 | ₩42,022 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,714 | ₩41,714 | ₩41,366 | ₩41,433 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,195 | ₩42,195 | ₩41,927 | ₩42,094 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,780 | ₩41,947 | ₩41,674 | ₩41,809 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,740 | ₩41,754 | ₩41,633 | ₩41,633 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,553 | ₩41,553 | ₩41,360 | ₩41,382 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,792 | ₩42,876 | ₩42,555 | ₩42,589 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,529 | ₩42,541 | ₩42,221 | ₩42,259 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,474 | ₩42,569 | ₩42,402 | ₩42,402 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,302 | ₩42,302 | ₩42,022 | ₩42,022 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,620 | ₩41,660 | ₩41,406 | ₩41,421 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,460 | ₩41,540 | ₩41,099 | ₩41,353 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,780 | ₩41,780 | ₩41,254 | ₩41,543 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,056 | ₩41,577 | ₩41,056 | ₩41,372 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,181 | ₩42,181 | ₩41,877 | ₩41,877 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,633 | ₩42,048 | ₩41,473 | ₩42,021 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,658 | ₩41,042 | ₩40,464 | ₩41,026 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,464 | ₩40,792 | ₩40,464 | ₩40,643 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,509 | ₩40,378 | ₩39,509 | ₩40,378 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,108 | ₩39,262 | ₩38,587 | ₩38,613 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,868 | ₩39,416 | ₩38,868 | ₩39,370 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,217 | ₩40,284 | ₩39,549 | ₩39,894 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,850 | ₩40,244 | ₩39,790 | ₩39,790 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,311 | ₩40,685 | ₩40,311 | ₩40,378 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,859 | ₩40,979 | ₩40,765 | ₩40,790 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,765 | ₩41,166 | ₩40,658 | ₩41,094 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,057 | ₩40,110 | ₩39,862 | ₩39,862 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,522 | ₩39,756 | ₩39,195 | ₩39,643 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,712 | ₩40,712 | ₩40,398 | ₩40,466 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,366 | ₩41,500 | ₩40,979 | ₩41,219 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,166 | ₩41,393 | ₩41,099 | ₩41,273 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩41,006 | ₩41,206 | ₩40,712 | ₩40,714 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,088 | ₩42,342 | ₩42,088 | ₩42,263 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,355 | ₩42,529 | ₩42,245 | ₩42,311 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,353 | ₩41,700 | ₩41,193 | ₩41,660 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,927 | ₩41,968 | ₩41,306 | ₩41,503 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,489 | ₩43,918 | ₩42,489 | ₩42,685 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,968 | ₩41,968 | ₩40,845 | ₩41,078 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,328 | ₩42,328 | ₩41,874 | ₩41,911 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,622 | ₩43,117 | ₩42,489 | ₩43,038 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,274 | ₩42,168 | ₩41,274 | ₩42,064 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,567 | ₩42,195 | ₩41,420 | ₩41,972 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,462 | ₩42,555 | ₩42,223 | ₩42,315 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,275 | ₩42,275 | ₩41,767 | ₩42,034 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩42,021 | ₩42,288 | ₩41,834 | ₩41,834 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,914 | ₩44,413 | ₩41,914 | ₩44,332 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,718 | ₩44,332 | ₩43,718 | ₩44,159 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,558 | ₩43,838 | ₩42,983 | ₩43,010 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,611 | ₩43,611 | ₩42,889 | ₩43,103 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,531 | ₩43,678 | ₩43,411 | ₩43,559 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,088 | ₩42,622 | ₩41,954 | ₩42,529 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,072 | ₩42,101 | ₩40,885 | ₩42,088 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,446 | ₩41,446 | ₩40,593 | ₩40,671 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,181 | ₩42,302 | ₩40,444 | ₩41,302 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,580 | ₩41,580 | ₩41,299 | ₩41,420 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,088 | ₩42,088 | ₩40,805 | ₩40,912 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩43,036 | ₩43,357 | ₩42,756 | ₩43,234 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,226 | ₩44,226 | ₩43,571 | ₩43,571 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,306 | ₩44,466 | ₩44,132 | ₩44,212 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,357 | ₩44,012 | ₩43,330 | ₩43,758 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,063 | ₩43,063 | ₩42,662 | ₩43,023 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,181 | ₩42,702 | ₩42,115 | ₩42,638 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,809 | ₩42,809 | ₩42,288 | ₩42,489 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,807 | ₩42,155 | ₩41,807 | ₩42,155 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,792 | ₩40,845 | ₩40,471 | ₩40,651 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,351 | ₩40,872 | ₩40,324 | ₩40,845 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,709 | ₩40,324 | ₩39,709 | ₩40,184 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,402 | ₩39,803 | ₩39,148 | ₩39,469 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,378 | ₩40,378 | ₩39,656 | ₩39,911 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,077 | ₩40,269 | ₩40,077 | ₩40,084 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩41,032 | ₩41,607 | ₩41,032 | ₩41,519 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,845 | ₩41,420 | ₩40,845 | ₩41,218 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,765 | ₩40,765 | ₩39,950 | ₩40,402 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,901 | ₩41,914 | ₩41,607 | ₩41,654 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,420 | ₩41,767 | ₩41,420 | ₩41,593 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,660 | ₩41,754 | ₩40,885 | ₩40,912 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,793 | ₩41,460 | ₩40,793 | ₩41,340 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,830 | ₩40,057 | ₩39,536 | ₩39,983 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,362 | ₩39,456 | ₩38,908 | ₩39,004 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,881 | ₩39,242 | ₩38,877 | ₩38,906 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,507 | ₩38,873 | ₩38,507 | ₩38,873 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,293 | ₩38,519 | ₩38,253 | ₩38,272 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,654 | ₩38,654 | ₩38,213 | ₩38,333 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,082 | ₩39,095 | ₩38,841 | ₩38,908 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,908 | ₩38,968 | ₩38,667 | ₩38,952 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,654 | ₩38,719 | ₩38,106 | ₩38,233 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,467 | ₩38,734 | ₩38,320 | ₩38,681 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,427 | ₩38,427 | ₩37,919 | ₩37,986 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,347 | ₩38,427 | ₩38,213 | ₩38,360 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,894 | ₩39,015 | ₩38,734 | ₩38,785 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,226 | ₩38,425 | ₩37,973 | ₩38,146 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,213 | ₩38,253 | ₩37,839 | ₩38,173 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,598 | ₩37,932 | ₩37,598 | ₩37,866 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,757 | ₩37,291 | ₩36,757 | ₩37,291 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,077 | ₩37,198 | ₩36,944 | ₩37,013 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,436 | ₩36,837 | ₩36,436 | ₩36,790 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,077 | ₩37,104 | ₩36,663 | ₩36,823 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,793 | ₩34,993 | ₩34,485 | ₩34,973 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,579 | ₩34,846 | ₩34,552 | ₩34,659 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩34,004 | ₩34,766 | ₩33,939 | ₩34,592 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩35,033 | ₩35,220 | ₩34,859 | ₩34,973 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,550 | ₩34,484 | ₩33,550 | ₩34,484 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,697 | ₩33,750 | ₩33,229 | ₩33,229 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,764 | ₩33,831 | ₩33,590 | ₩33,590 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,378 | ₩34,432 | ₩33,765 | ₩33,871 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,886 | ₩35,148 | ₩34,859 | ₩34,899 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,525 | ₩34,686 | ₩34,418 | ₩34,606 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,699 | ₩35,267 | ₩34,659 | ₩34,953 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,686 | ₩34,712 | ₩33,804 | ₩33,951 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,457 | ₩35,153 | ₩34,325 | ₩35,020 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,608 | ₩35,674 | ₩35,233 | ₩35,274 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,753 | ₩35,861 | ₩35,593 | ₩35,648 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,260 | ₩35,487 | ₩35,247 | ₩35,300 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,100 | ₩35,302 | ₩34,619 | ₩34,699 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,661 | ₩35,661 | ₩34,726 | ₩34,726 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩36,035 | ₩36,249 | ₩35,942 | ₩36,047 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,915 | ₩36,570 | ₩35,808 | ₩36,115 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,739 | ₩35,701 | ₩34,572 | ₩35,701 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,220 | ₩35,394 | ₩35,020 | ₩35,167 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,902 | ₩36,075 | ₩35,292 | ₩35,541 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,768 | ₩36,396 | ₩35,768 | ₩36,300 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,634 | ₩36,075 | ₩34,859 | ₩35,915 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,425 | ₩37,812 | ₩37,238 | ₩37,679 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩38,026 | ₩38,360 | ₩37,986 | ₩38,146 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩39,001 | ₩39,001 | ₩38,107 | ₩38,413 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,814 | ₩38,841 | ₩38,534 | ₩38,734 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,280 | ₩38,747 | ₩38,266 | ₩38,614 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,360 | ₩38,360 | ₩37,852 | ₩37,852 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,866 | ₩38,344 | ₩37,866 | ₩38,226 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,507 | ₩38,507 | ₩37,426 | ₩37,558 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,618 | ₩38,106 | ₩37,618 | ₩37,785 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,558 | ₩37,598 | ₩37,278 | ₩37,558 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,411 | ₩37,652 | ₩37,184 | ₩37,585 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,226 | ₩38,265 | ₩37,572 | ₩37,585 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,919 | ₩38,009 | ₩37,692 | ₩37,826 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,371 | ₩37,513 | ₩37,318 | ₩37,485 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,077 | ₩37,278 | ₩36,797 | ₩37,222 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,570 | ₩36,997 | ₩36,570 | ₩36,957 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,915 | ₩36,209 | ₩35,661 | ₩35,928 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,623 | ₩36,663 | ₩35,928 | ₩36,236 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,810 | ₩36,810 | ₩36,302 | ₩36,542 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,621 | ₩36,436 | ₩35,621 | ₩36,289 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,369 | ₩36,369 | ₩35,875 | ₩35,995 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,930 | ₩36,930 | ₩36,155 | ₩36,536 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,650 | ₩36,676 | ₩36,449 | ₩36,651 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,115 | ₩36,428 | ₩36,115 | ₩36,428 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,781 | ₩35,781 | ₩35,721 | ₩35,721 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,554 | ₩35,681 | ₩35,527 | ₩35,681 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,447 | ₩35,728 | ₩35,447 | ₩35,523 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,474 | ₩35,486 | ₩35,193 | ₩35,387 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,980 | ₩35,100 | ₩34,712 | ₩34,765 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,087 | ₩35,433 | ₩35,087 | ₩35,342 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,554 | ₩35,554 | ₩35,334 | ₩35,334 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,806 | ₩34,887 | ₩34,726 | ₩34,887 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,247 | ₩35,247 | ₩34,739 | ₩34,807 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,846 | ₩35,287 | ₩34,846 | ₩35,287 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,873 | ₩34,873 | ₩34,579 | ₩34,793 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,553 | ₩34,659 | ₩34,512 | ₩34,659 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,714 | ₩34,759 | ₩34,714 | ₩34,744 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,046 | ₩35,247 | ₩34,980 | ₩35,033 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,926 | ₩34,926 | ₩34,766 | ₩34,819 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,271 | ₩34,432 | ₩34,178 | ₩34,402 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,523 | ₩33,684 | ₩33,456 | ₩33,510 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,537 | ₩33,697 | ₩33,470 | ₩33,578 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,617 | ₩33,617 | ₩33,336 | ₩33,479 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,510 | ₩33,603 | ₩33,490 | ₩33,510 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,470 | ₩33,470 | ₩33,256 | ₩33,398 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,196 | ₩33,416 | ₩33,162 | ₩33,330 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,069 | ₩33,243 | ₩33,029 | ₩33,207 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩32,995 | ₩33,216 | ₩32,895 | ₩33,036 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,750 | ₩32,962 | ₩32,695 | ₩32,806 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,788 | ₩32,788 | ₩32,321 | ₩32,370 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,828 | ₩32,828 | ₩32,576 | ₩32,656 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,243 | ₩33,243 | ₩32,962 | ₩32,971 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,109 | ₩33,109 | ₩32,882 | ₩32,977 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,176 | ₩33,351 | ₩33,176 | ₩33,351 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,124 | ₩33,483 | ₩33,122 | ₩33,371 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,109 | ₩33,109 | ₩32,962 | ₩33,105 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,136 | ₩33,176 | ₩32,962 | ₩33,150 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,510 | ₩33,557 | ₩33,225 | ₩33,225 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,056 | ₩33,109 | ₩33,042 | ₩33,096 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,975 | ₩33,042 | ₩32,855 | ₩33,042 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,042 | ₩33,089 | ₩32,975 | ₩33,089 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩33,016 | ₩33,016 | ₩32,962 | ₩32,975 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,958 | ₩32,991 | ₩32,922 | ₩32,991 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,668 | ₩32,922 | ₩32,668 | ₩32,877 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,281 | ₩32,521 | ₩32,227 | ₩32,521 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,147 | ₩32,508 | ₩32,147 | ₩32,424 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,880 | ₩32,147 | ₩31,880 | ₩32,094 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,962 | ₩32,962 | ₩32,160 | ₩32,237 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,796 | ₩32,796 | ₩32,561 | ₩32,688 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,548 | ₩32,922 | ₩32,548 | ₩32,800 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,269 | ₩33,269 | ₩33,002 | ₩33,029 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,949 | ₩33,430 | ₩32,307 | ₩33,026 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,911 | ₩33,911 | ₩31,758 | ₩33,343 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,631 | ₩33,654 | ₩33,577 | ₩33,635 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,614 | ₩33,677 | ₩33,577 | ₩33,614 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,507 | ₩33,630 | ₩33,471 | ₩33,630 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,871 | ₩33,142 | ₩32,842 | ₩33,142 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,396 | ₩33,483 | ₩33,342 | ₩33,483 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,350 | ₩33,696 | ₩33,350 | ₩33,626 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,390 | ₩33,644 | ₩33,296 | ₩33,452 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,953 | ₩34,091 | ₩33,953 | ₩34,064 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,753 | ₩33,831 | ₩33,697 | ₩33,794 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,617 | ₩33,911 | ₩33,617 | ₩33,768 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,126 | ₩34,279 | ₩34,098 | ₩34,190 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,764 | ₩33,871 | ₩33,645 | ₩33,815 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,937 | ₩34,071 | ₩33,857 | ₩33,948 | +0.03% | 4.1만 |
|---|