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 | ₩41,684 | ₩41,711 | ₩41,431 | ₩41,644 | -0.10% | 3.6천 |
| 2026.10.08 | ₩41,751 | ₩41,751 | ₩41,190 | ₩41,320 | -1.03% | 1.3만 |
| 2026.10.07 | ₩42,191 | ₩42,191 | ₩41,965 | ₩42,151 | -0.09% | 4.5천 |
| 2026.10.06 | ₩42,832 | ₩42,832 | ₩42,649 | ₩42,665 | -0.39% | 3.1만 |
| 2026.10.05 | ₩42,819 | ₩43,159 | ₩42,819 | ₩43,007 | +0.44% | 1.1만 |
| 2026.10.02 | ₩42,252 | ₩42,278 | ₩42,003 | ₩42,262 | +0.03% | 7.4천 |
| 2026.10.01 | ₩41,651 | ₩41,831 | ₩41,377 | ₩41,810 | +0.38% | 1.5만 |
| 2026.09.30 | ₩41,738 | ₩41,844 | ₩41,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,650 |
| -0.21% |
| 1만 |
| 2026.09.29 | ₩41,844 | ₩42,071 | ₩41,811 | ₩41,994 | +0.36% | 9천 |
|---|
| 2026.09.28 | ₩41,898 | ₩42,071 | ₩41,684 | ₩41,951 | +0.13% | 1.1만 |
|---|
| 2026.09.25 | ₩42,525 | ₩42,579 | ₩42,345 | ₩42,526 | +0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩41,951 | ₩42,272 | ₩41,951 | ₩42,149 | +0.47% | 1.6만 |
|---|
| 2026.09.23 | ₩42,498 | ₩42,552 | ₩42,211 | ₩42,301 | -0.46% | 9.4천 |
|---|
| 2026.09.22 | ₩42,805 | ₩43,126 | ₩42,752 | ₩43,112 | +0.72% | 7.7천 |
|---|
| 2026.09.21 | ₩42,312 | ₩42,721 | ₩42,312 | ₩42,721 | +0.97% | 1만 |
|---|
| 2026.09.18 | ₩41,618 | ₩41,751 | ₩41,497 | ₩41,718 | +0.24% | 1.5만 |
|---|
| 2026.09.17 | ₩41,564 | ₩41,698 | ₩41,564 | ₩41,651 | +0.21% | 4천 |
|---|
| 2026.09.16 | ₩41,217 | ₩41,361 | ₩40,897 | ₩40,907 | -0.75% | 4.5천 |
|---|
| 2026.09.15 | ₩40,937 | ₩40,963 | ₩40,777 | ₩40,883 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩41,297 | ₩41,397 | ₩41,017 | ₩41,249 | -0.12% | 7.9천 |
|---|
| 2026.09.11 | ₩42,138 | ₩42,392 | ₩42,105 | ₩42,202 | +0.15% | 2.6만 |
|---|
| 2026.09.10 | ₩41,831 | ₩41,898 | ₩41,791 | ₩41,831 | 0.00% | 7.9천 |
|---|
| 2026.09.09 | ₩42,679 | ₩42,679 | ₩42,418 | ₩42,554 | -0.29% | 9.6천 |
|---|
| 2026.09.08 | ₩42,779 | ₩42,912 | ₩42,737 | ₩42,737 | -0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩42,418 | ₩42,592 | ₩42,385 | ₩42,592 | +0.41% | 3.8천 |
|---|
| 2026.09.03 | ₩41,751 | ₩42,031 | ₩41,611 | ₩42,031 | +0.67% | 4.5천 |
|---|
| 2026.09.02 | ₩41,691 | ₩41,858 | ₩41,671 | ₩41,822 | +0.31% | 4.6만 |
|---|
| 2026.09.01 | ₩41,698 | ₩41,911 | ₩41,551 | ₩41,711 | +0.03% | 1.5만 |
|---|
| 2026.08.31 | ₩41,764 | ₩41,831 | ₩41,604 | ₩41,674 | -0.22% | 1.3만 |
|---|
| 2026.08.28 | ₩41,978 | ₩42,165 | ₩41,724 | ₩41,803 | -0.42% | 1.3만 |
|---|
| 2026.08.27 | ₩42,198 | ₩42,239 | ₩41,938 | ₩42,046 | -0.36% | 3.4천 |
|---|
| 2026.08.26 | ₩42,185 | ₩42,258 | ₩42,078 | ₩42,118 | -0.16% | 1.2만 |
|---|
| 2026.08.25 | ₩41,784 | ₩42,151 | ₩41,784 | ₩41,979 | +0.47% | 1.7만 |
|---|
| 2026.08.24 | ₩41,671 | ₩41,671 | ₩41,324 | ₩41,391 | -0.67% | 5.2천 |
|---|
| 2026.08.21 | ₩42,151 | ₩42,151 | ₩41,884 | ₩42,051 | -0.24% | 1.6만 |
|---|
| 2026.08.20 | ₩41,738 | ₩41,904 | ₩41,631 | ₩41,766 | +0.07% | 4.7천 |
|---|
| 2026.08.19 | ₩41,698 | ₩41,711 | ₩41,591 | ₩41,591 | -0.26% | 1.5천 |
|---|
| 2026.08.18 | ₩41,511 | ₩41,511 | ₩41,317 | ₩41,340 | -0.41% | 5천 |
|---|
| 2026.08.17 | ₩42,748 | ₩42,832 | ₩42,512 | ₩42,545 | -0.47% | 1.6만 |
|---|
| 2026.08.14 | ₩42,485 | ₩42,497 | ₩42,178 | ₩42,215 | -0.63% | 6.5천 |
|---|
| 2026.08.13 | ₩42,430 | ₩42,525 | ₩42,358 | ₩42,358 | -0.17% | 3천 |
|---|
| 2026.08.12 | ₩42,258 | ₩42,258 | ₩41,979 | ₩41,979 | -0.66% | 9천 |
|---|
| 2026.08.11 | ₩41,577 | ₩41,618 | ₩41,364 | ₩41,379 | -0.48% | 16.7만 |
|---|
| 2026.08.10 | ₩41,417 | ₩41,497 | ₩41,057 | ₩41,311 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩41,738 | ₩41,738 | ₩41,212 | ₩41,500 | -0.57% | 6.4천 |
|---|
| 2026.08.06 | ₩41,014 | ₩41,535 | ₩41,014 | ₩41,329 | +0.77% | 3.3천 |
|---|
| 2026.08.05 | ₩42,138 | ₩42,138 | ₩41,834 | ₩41,834 | -0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩41,591 | ₩42,005 | ₩41,431 | ₩41,978 | +0.93% | 2.2만 |
|---|
| 2026.08.03 | ₩40,616 | ₩41,000 | ₩40,423 | ₩40,983 | +0.90% | 8.7천 |
|---|
| 2026.07.31 | ₩40,423 | ₩40,750 | ₩40,423 | ₩40,602 | +0.44% | 4.3천 |
|---|
| 2026.07.30 | ₩39,469 | ₩40,336 | ₩39,469 | ₩40,336 | +2.20% | 3.3천 |
|---|
| 2026.07.29 | ₩39,068 | ₩39,222 | ₩38,548 | ₩38,573 | -1.27% | 8.7천 |
|---|
| 2026.07.28 | ₩38,828 | ₩39,375 | ₩38,828 | ₩39,330 | +1.29% | 3.4천 |
|---|
| 2026.07.27 | ₩40,176 | ₩40,243 | ₩39,509 | ₩39,853 | -0.80% | 9.8천 |
|---|
| 2026.07.24 | ₩39,809 | ₩40,203 | ₩39,749 | ₩39,749 | -0.15% | 3.4천 |
|---|
| 2026.07.23 | ₩40,269 | ₩40,643 | ₩40,269 | ₩40,336 | +0.17% | 6.7만 |
|---|
| 2026.07.22 | ₩40,817 | ₩40,937 | ₩40,723 | ₩40,749 | -0.17% | 6.6천 |
|---|
| 2026.07.21 | ₩40,723 | ₩41,124 | ₩40,616 | ₩41,052 | +0.81% | 5.2천 |
|---|
| 2026.07.20 | ₩40,016 | ₩40,069 | ₩39,821 | ₩39,821 | -0.49% | 3.1천 |
|---|
| 2026.07.17 | ₩39,482 | ₩39,715 | ₩39,155 | ₩39,602 | +0.30% | 2.8만 |
|---|
| 2026.07.16 | ₩40,670 | ₩40,670 | ₩40,356 | ₩40,424 | -0.60% | 1.5만 |
|---|
| 2026.07.15 | ₩41,324 | ₩41,457 | ₩40,937 | ₩41,177 | -0.36% | 1.4만 |
|---|
| 2026.07.14 | ₩41,124 | ₩41,351 | ₩41,057 | ₩41,230 | +0.26% | 1.6만 |
|---|
| 2026.07.13 | ₩40,963 | ₩41,164 | ₩40,670 | ₩40,673 | -0.71% | 4.7천 |
|---|
| 2026.07.10 | ₩42,045 | ₩42,298 | ₩42,045 | ₩42,219 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,312 | ₩42,485 | ₩42,202 | ₩42,268 | -0.10% | 8.7천 |
|---|
| 2026.07.08 | ₩41,311 | ₩41,658 | ₩41,150 | ₩41,618 | +0.74% | 2.7천 |
|---|
| 2026.07.07 | ₩41,884 | ₩41,924 | ₩41,264 | ₩41,460 | -1.01% | 7.1천 |
|---|
| 2026.07.06 | ₩42,445 | ₩43,873 | ₩42,445 | ₩42,641 | +0.46% | 2.2만 |
|---|
| 2026.07.02 | ₩41,924 | ₩41,924 | ₩40,803 | ₩41,036 | -2.12% | 1.9만 |
|---|
| 2026.07.01 | ₩42,285 | ₩42,285 | ₩41,831 | ₩41,868 | -0.98% | 18.5만 |
|---|
| 2026.06.30 | ₩42,579 | ₩43,072 | ₩42,445 | ₩42,994 | +0.97% | 1.1만 |
|---|
| 2026.06.29 | ₩41,232 | ₩42,125 | ₩41,232 | ₩42,021 | +1.91% | 4.7천 |
|---|
| 2026.06.26 | ₩41,524 | ₩42,151 | ₩41,377 | ₩41,929 | +0.97% | 9.7천 |
|---|
| 2026.06.25 | ₩42,418 | ₩42,512 | ₩42,179 | ₩42,272 | -0.35% | 9.1천 |
|---|
| 2026.06.24 | ₩42,231 | ₩42,231 | ₩41,724 | ₩41,991 | -0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩41,978 | ₩42,245 | ₩41,791 | ₩41,791 | -0.45% | 1.3만 |
|---|
| 2026.06.22 | ₩41,871 | ₩44,367 | ₩41,871 | ₩44,287 | +5.77% | 4.4만 |
|---|
| 2026.06.18 | ₩43,673 | ₩44,287 | ₩43,673 | ₩44,113 | +1.01% | 1.2만 |
|---|
| 2026.06.17 | ₩43,513 | ₩43,793 | ₩42,939 | ₩42,966 | -1.26% | 8.8천 |
|---|
| 2026.06.16 | ₩43,566 | ₩43,566 | ₩42,845 | ₩43,059 | -1.16% | 1.4만 |
|---|
| 2026.06.15 | ₩43,486 | ₩43,633 | ₩43,366 | ₩43,514 | +0.06% | 2.4만 |
|---|
| 2026.06.12 | ₩42,045 | ₩42,579 | ₩41,911 | ₩42,485 | +1.05% | 1.7만 |
|---|
| 2026.06.11 | ₩41,030 | ₩42,058 | ₩40,843 | ₩42,045 | +2.47% | 1.5만 |
|---|
| 2026.06.10 | ₩41,404 | ₩41,404 | ₩40,551 | ₩40,630 | -1.87% | 2.5천 |
|---|
| 2026.06.09 | ₩42,138 | ₩42,258 | ₩40,403 | ₩41,260 | -2.08% | 2만 |
|---|
| 2026.06.08 | ₩41,537 | ₩41,537 | ₩41,257 | ₩41,377 | -0.39% | 9.4천 |
|---|
| 2026.06.05 | ₩42,045 | ₩42,045 | ₩40,763 | ₩40,870 | -2.79% | 1.6만 |
|---|
| 2026.06.04 | ₩42,992 | ₩43,313 | ₩42,712 | ₩43,190 | +0.46% | 1.1만 |
|---|
| 2026.06.03 | ₩44,180 | ₩44,180 | ₩43,526 | ₩43,526 | -1.48% | 1.6만 |
|---|
| 2026.06.02 | ₩44,260 | ₩44,420 | ₩44,087 | ₩44,167 | -0.21% | 3.6만 |
|---|
| 2026.06.01 | ₩43,313 | ₩43,967 | ₩43,286 | ₩43,713 | +0.92% | 1.2만 |
|---|
| 2026.05.29 | ₩43,019 | ₩43,019 | ₩42,619 | ₩42,979 | -0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩42,138 | ₩42,659 | ₩42,071 | ₩42,595 | +1.08% | 1.1만 |
|---|
| 2026.05.27 | ₩42,765 | ₩42,765 | ₩42,245 | ₩42,445 | -0.75% | 6.6만 |
|---|
| 2026.05.26 | ₩41,764 | ₩42,111 | ₩41,764 | ₩42,111 | +0.83% | 6.9천 |
|---|
| 2026.05.22 | ₩40,750 | ₩40,803 | ₩40,430 | ₩40,610 | -0.34% | 2.5만 |
|---|
| 2026.05.21 | ₩40,309 | ₩40,830 | ₩40,283 | ₩40,803 | +1.23% | 7.5천 |
|---|
| 2026.05.20 | ₩39,669 | ₩40,283 | ₩39,669 | ₩40,143 | +1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩39,362 | ₩39,762 | ₩39,108 | ₩39,429 | +0.17% | 6.1천 |
|---|
| 2026.05.18 | ₩40,336 | ₩40,336 | ₩39,615 | ₩39,870 | -1.15% | 9.7천 |
|---|
| 2026.05.15 | ₩40,036 | ₩40,228 | ₩40,036 | ₩40,043 | +0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩40,990 | ₩41,564 | ₩40,990 | ₩41,476 | +1.19% | 5.9천 |
|---|
| 2026.05.13 | ₩40,803 | ₩41,377 | ₩40,803 | ₩41,176 | +0.91% | 7.1만 |
|---|
| 2026.05.12 | ₩40,723 | ₩40,723 | ₩39,909 | ₩40,360 | -0.89% | 1.7만 |
|---|
| 2026.05.11 | ₩41,858 | ₩41,871 | ₩41,564 | ₩41,611 | -0.59% | 2.7만 |
|---|
| 2026.05.08 | ₩41,377 | ₩41,724 | ₩41,377 | ₩41,551 | +0.42% | 1.8만 |
|---|
| 2026.05.07 | ₩41,618 | ₩41,711 | ₩40,843 | ₩40,870 | -1.80% | 3.8만 |
|---|
| 2026.05.06 | ₩40,751 | ₩41,417 | ₩40,751 | ₩41,297 | +1.34% | 6.5만 |
|---|
| 2026.05.05 | ₩39,789 | ₩40,016 | ₩39,495 | ₩39,942 | +0.39% | 2.9만 |
|---|
| 2026.05.04 | ₩39,322 | ₩39,415 | ₩38,868 | ₩38,964 | -0.91% | 1.3만 |
|---|
| 2026.05.01 | ₩38,841 | ₩39,202 | ₩38,837 | ₩38,867 | +0.07% | 7.7천 |
|---|
| 2026.04.30 | ₩38,467 | ₩38,833 | ₩38,467 | ₩38,833 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩38,254 | ₩38,480 | ₩38,214 | ₩38,233 | -0.06% | 4.9천 |
|---|
| 2026.04.28 | ₩38,614 | ₩38,614 | ₩38,174 | ₩38,294 | -0.83% | 1.4만 |
|---|
| 2026.04.27 | ₩39,041 | ₩39,055 | ₩38,801 | ₩38,868 | -0.44% | 9.8천 |
|---|
| 2026.04.24 | ₩38,868 | ₩38,928 | ₩38,628 | ₩38,912 | +0.11% | 1.3만 |
|---|
| 2026.04.23 | ₩38,614 | ₩38,680 | ₩38,067 | ₩38,194 | -1.09% | 2.6만 |
|---|
| 2026.04.22 | ₩38,427 | ₩38,694 | ₩38,281 | ₩38,641 | +0.56% | 4.4만 |
|---|
| 2026.04.21 | ₩38,387 | ₩38,387 | ₩37,880 | ₩37,947 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩38,307 | ₩38,387 | ₩38,174 | ₩38,321 | +0.03% | 7.5천 |
|---|
| 2026.04.17 | ₩38,855 | ₩38,975 | ₩38,694 | ₩38,745 | -0.28% | 1.8만 |
|---|
| 2026.04.16 | ₩38,187 | ₩38,386 | ₩37,934 | ₩38,107 | -0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩38,174 | ₩38,214 | ₩37,800 | ₩38,134 | -0.10% | 2.2만 |
|---|
| 2026.04.14 | ₩37,560 | ₩37,894 | ₩37,560 | ₩37,827 | +0.71% | 8.9천 |
|---|
| 2026.04.13 | ₩36,719 | ₩37,253 | ₩36,719 | ₩37,253 | +1.45% | 1.5만 |
|---|
| 2026.04.10 | ₩37,039 | ₩37,159 | ₩36,906 | ₩36,975 | -0.17% | 6.1천 |
|---|
| 2026.04.09 | ₩36,399 | ₩36,799 | ₩36,399 | ₩36,752 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩37,039 | ₩37,066 | ₩36,626 | ₩36,786 | -0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩34,757 | ₩34,957 | ₩34,450 | ₩34,937 | +0.52% | 1.5만 |
|---|
| 2026.04.06 | ₩34,543 | ₩34,810 | ₩34,517 | ₩34,623 | +0.23% | 1.3만 |
|---|
| 2026.04.02 | ₩33,969 | ₩34,730 | ₩33,904 | ₩34,557 | +1.73% | 2.3만 |
|---|
| 2026.04.01 | ₩34,997 | ₩35,184 | ₩34,824 | ₩34,937 | -0.17% | 3.9천 |
|---|
| 2026.03.31 | ₩33,516 | ₩34,449 | ₩33,516 | ₩34,449 | +2.78% | 3.5만 |
|---|
| 2026.03.30 | ₩33,662 | ₩33,716 | ₩33,195 | ₩33,195 | -1.39% | 1.5만 |
|---|
| 2026.03.27 | ₩33,729 | ₩33,796 | ₩33,556 | ₩33,556 | -0.51% | 4.9만 |
|---|
| 2026.03.26 | ₩34,343 | ₩34,397 | ₩33,730 | ₩33,836 | -1.48% | 1.2만 |
|---|
| 2026.03.25 | ₩34,850 | ₩35,112 | ₩34,824 | ₩34,864 | +0.04% | 1.5만 |
|---|
| 2026.03.24 | ₩34,490 | ₩34,650 | ₩34,383 | ₩34,570 | +0.23% | 1만 |
|---|
| 2026.03.23 | ₩34,663 | ₩35,231 | ₩34,623 | ₩34,917 | +0.73% | 2.9만 |
|---|
| 2026.03.20 | ₩34,650 | ₩34,677 | ₩33,769 | ₩33,916 | -2.12% | 2.3만 |
|---|
| 2026.03.19 | ₩34,422 | ₩35,117 | ₩34,290 | ₩34,984 | +1.63% | 2.7만 |
|---|
| 2026.03.18 | ₩35,571 | ₩35,638 | ₩35,197 | ₩35,237 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩35,717 | ₩35,825 | ₩35,556 | ₩35,611 | -0.30% | 1.8만 |
|---|
| 2026.03.16 | ₩35,224 | ₩35,451 | ₩35,211 | ₩35,264 | +0.11% | 3.6만 |
|---|
| 2026.03.13 | ₩35,064 | ₩35,265 | ₩34,583 | ₩34,663 | -1.14% | 6.6천 |
|---|
| 2026.03.12 | ₩35,624 | ₩35,624 | ₩34,690 | ₩34,690 | -2.62% | 13.9만 |
|---|
| 2026.03.11 | ₩35,998 | ₩36,212 | ₩35,905 | ₩36,010 | +0.03% | 8.5천 |
|---|
| 2026.03.10 | ₩35,878 | ₩36,532 | ₩35,771 | ₩36,078 | +0.56% | 1.7만 |
|---|
| 2026.03.09 | ₩34,704 | ₩35,665 | ₩34,537 | ₩35,665 | +2.77% | 2만 |
|---|
| 2026.03.06 | ₩35,184 | ₩35,358 | ₩34,984 | ₩35,131 | -0.15% | 2.8만 |
|---|
| 2026.03.05 | ₩35,865 | ₩36,038 | ₩35,256 | ₩35,504 | -1.00% | 2.6만 |
|---|
| 2026.03.04 | ₩35,731 | ₩36,359 | ₩35,731 | ₩36,262 | +1.49% | 1.8만 |
|---|
| 2026.03.03 | ₩35,598 | ₩36,038 | ₩34,824 | ₩35,878 | +0.79% | 3.4만 |
|---|
| 2026.03.02 | ₩37,386 | ₩37,773 | ₩37,199 | ₩37,640 | +0.68% | 2.6만 |
|---|
| 2026.02.27 | ₩37,987 | ₩38,321 | ₩37,947 | ₩38,107 | +0.32% | 4.6만 |
|---|
| 2026.02.26 | ₩38,961 | ₩38,961 | ₩38,068 | ₩38,374 | -1.51% | 2.8만 |
|---|
| 2026.02.25 | ₩38,774 | ₩38,801 | ₩38,494 | ₩38,694 | -0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩38,241 | ₩38,708 | ₩38,227 | ₩38,574 | +0.87% | 2.8만 |
|---|
| 2026.02.23 | ₩38,321 | ₩38,321 | ₩37,813 | ₩37,813 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩37,827 | ₩38,305 | ₩37,827 | ₩38,187 | +0.95% | 9.6만 |
|---|
| 2026.02.19 | ₩38,467 | ₩38,467 | ₩37,388 | ₩37,520 | -2.46% | 1.6만 |
|---|
| 2026.02.18 | ₩37,580 | ₩38,067 | ₩37,580 | ₩37,747 | +0.44% | 2.2만 |
|---|
| 2026.02.17 | ₩37,520 | ₩37,560 | ₩37,240 | ₩37,520 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩37,373 | ₩37,613 | ₩37,146 | ₩37,547 | +0.46% | 2.5만 |
|---|
| 2026.02.12 | ₩38,187 | ₩38,226 | ₩37,533 | ₩37,547 | -1.68% | 2.6만 |
|---|
| 2026.02.11 | ₩37,880 | ₩37,970 | ₩37,653 | ₩37,787 | -0.25% | 10.2만 |
|---|
| 2026.02.10 | ₩37,333 | ₩37,474 | ₩37,280 | ₩37,446 | +0.30% | 2.6만 |
|---|
| 2026.02.09 | ₩37,039 | ₩37,240 | ₩36,759 | ₩37,183 | +0.39% | 1.9만 |
|---|
| 2026.02.06 | ₩36,532 | ₩36,959 | ₩36,532 | ₩36,919 | +1.06% | 1.3만 |
|---|
| 2026.02.05 | ₩35,878 | ₩36,172 | ₩35,624 | ₩35,891 | +0.04% | 4.6만 |
|---|
| 2026.02.04 | ₩36,585 | ₩36,626 | ₩35,891 | ₩36,198 | -1.06% | 2.7만 |
|---|
| 2026.02.03 | ₩36,772 | ₩36,772 | ₩36,265 | ₩36,504 | -0.73% | 1.4만 |
|---|
| 2026.02.02 | ₩35,584 | ₩36,399 | ₩35,584 | ₩36,252 | +1.88% | 1.1만 |
|---|
| 2026.01.30 | ₩36,332 | ₩36,332 | ₩35,838 | ₩35,958 | -1.03% | 3.8만 |
|---|
| 2026.01.29 | ₩36,892 | ₩36,892 | ₩36,118 | ₩36,499 | -1.07% | 1.7만 |
|---|
| 2026.01.28 | ₩36,612 | ₩36,639 | ₩36,412 | ₩36,614 | +0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩36,078 | ₩36,391 | ₩36,078 | ₩36,391 | +0.87% | 1.2만 |
|---|
| 2026.01.26 | ₩35,745 | ₩35,745 | ₩35,685 | ₩35,685 | -0.17% | 4.8천 |
|---|
| 2026.01.23 | ₩35,518 | ₩35,644 | ₩35,491 | ₩35,644 | +0.36% | 4.8천 |
|---|
| 2026.01.22 | ₩35,411 | ₩35,691 | ₩35,411 | ₩35,487 | +0.21% | 5.9천 |
|---|
| 2026.01.21 | ₩35,438 | ₩35,450 | ₩35,157 | ₩35,351 | -0.24% | 1.2만 |
|---|
| 2026.01.20 | ₩34,944 | ₩35,064 | ₩34,677 | ₩34,729 | -0.61% | 8.5천 |
|---|
| 2026.01.16 | ₩35,051 | ₩35,396 | ₩35,051 | ₩35,305 | +0.73% | 13.8만 |
|---|
| 2026.01.15 | ₩35,518 | ₩35,518 | ₩35,297 | ₩35,297 | -0.62% | 8.1천 |
|---|
| 2026.01.14 | ₩34,770 | ₩34,852 | ₩34,690 | ₩34,852 | +0.23% | 5.2천 |
|---|
| 2026.01.13 | ₩35,211 | ₩35,211 | ₩34,704 | ₩34,772 | -1.25% | 5.7천 |
|---|
| 2026.01.12 | ₩34,810 | ₩35,251 | ₩34,810 | ₩35,251 | +1.27% | 4천 |
|---|
| 2026.01.09 | ₩34,837 | ₩34,837 | ₩34,543 | ₩34,757 | -0.23% | 1만 |
|---|
| 2026.01.08 | ₩34,518 | ₩34,623 | ₩34,477 | ₩34,623 | +0.31% | 1.2만 |
|---|
| 2026.01.07 | ₩34,678 | ₩34,724 | ₩34,678 | ₩34,709 | +0.09% | 1.9천 |
|---|
| 2026.01.06 | ₩35,010 | ₩35,211 | ₩34,944 | ₩34,997 | -0.04% | 1.4만 |
|---|
| 2026.01.05 | ₩34,890 | ₩34,890 | ₩34,730 | ₩34,784 | -0.31% | 2.8천 |
|---|
| 2026.01.02 | ₩34,236 | ₩34,397 | ₩34,143 | ₩34,367 | +0.38% | 7.4천 |
|---|
| 2025.12.31 | ₩33,489 | ₩33,649 | ₩33,422 | ₩33,476 | -0.04% | 1.2만 |
|---|
| 2025.12.30 | ₩33,502 | ₩33,662 | ₩33,435 | ₩33,544 | +0.12% | 9.1천 |
|---|
| 2025.12.29 | ₩33,582 | ₩33,582 | ₩33,302 | ₩33,445 | -0.41% | 2.3천 |
|---|
| 2025.12.26 | ₩33,476 | ₩33,569 | ₩33,456 | ₩33,476 | 0.00% | 1.4천 |
|---|
| 2025.12.24 | ₩33,435 | ₩33,435 | ₩33,222 | ₩33,363 | -0.22% | 2.4천 |
|---|
| 2025.12.23 | ₩33,162 | ₩33,382 | ₩33,128 | ₩33,295 | +0.40% | 7.8천 |
|---|
| 2025.12.22 | ₩33,035 | ₩33,209 | ₩32,995 | ₩33,173 | +0.42% | 8.3천 |
|---|
| 2025.12.19 | ₩32,962 | ₩33,182 | ₩32,862 | ₩33,002 | +0.12% | 6.6천 |
|---|
| 2025.12.18 | ₩32,716 | ₩32,928 | ₩32,661 | ₩32,772 | +0.17% | 7.5천 |
|---|
| 2025.12.17 | ₩32,755 | ₩32,755 | ₩32,288 | ₩32,337 | -1.28% | 5.1천 |
|---|
| 2025.12.16 | ₩32,795 | ₩32,795 | ₩32,543 | ₩32,623 | -0.53% | 4.6천 |
|---|
| 2025.12.15 | ₩33,209 | ₩33,209 | ₩32,928 | ₩32,938 | -0.82% | 9.7천 |
|---|
| 2025.12.12 | ₩33,075 | ₩33,075 | ₩32,848 | ₩32,943 | -0.40% | 5.3천 |
|---|
| 2025.12.11 | ₩33,142 | ₩33,317 | ₩33,142 | ₩33,317 | +0.53% | 2.1만 |
|---|
| 2025.12.10 | ₩33,090 | ₩33,449 | ₩33,088 | ₩33,337 | +0.75% | 2.6천 |
|---|
| 2025.12.09 | ₩33,075 | ₩33,075 | ₩32,928 | ₩33,071 | -0.01% | 9.7천 |
|---|
| 2025.12.08 | ₩33,102 | ₩33,142 | ₩32,928 | ₩33,116 | +0.04% | 9.3천 |
|---|
| 2025.12.05 | ₩33,476 | ₩33,522 | ₩33,191 | ₩33,191 | -0.85% | 1.8천 |
|---|
| 2025.12.04 | ₩33,022 | ₩33,075 | ₩33,008 | ₩33,062 | +0.12% | 4.3천 |
|---|
| 2025.12.03 | ₩32,942 | ₩33,008 | ₩32,822 | ₩33,008 | +0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩33,008 | ₩33,055 | ₩32,942 | ₩33,055 | +0.14% | 1.3천 |
|---|
| 2025.12.01 | ₩32,982 | ₩32,982 | ₩32,928 | ₩32,942 | -0.12% | 2.2천 |
|---|
| 2025.11.28 | ₩32,924 | ₩32,958 | ₩32,888 | ₩32,958 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩32,635 | ₩32,888 | ₩32,635 | ₩32,843 | +0.64% | 3.9천 |
|---|
| 2025.11.25 | ₩32,248 | ₩32,488 | ₩32,194 | ₩32,488 | +0.75% | 8.9천 |
|---|
| 2025.11.24 | ₩32,114 | ₩32,474 | ₩32,114 | ₩32,390 | +0.86% | 4.8천 |
|---|
| 2025.11.21 | ₩31,847 | ₩32,114 | ₩31,847 | ₩32,061 | +0.67% | 1만 |
|---|
| 2025.11.20 | ₩32,928 | ₩32,928 | ₩32,127 | ₩32,204 | -2.20% | 1만 |
|---|
| 2025.11.19 | ₩32,763 | ₩32,763 | ₩32,528 | ₩32,655 | -0.33% | 4.1천 |
|---|
| 2025.11.18 | ₩32,515 | ₩32,888 | ₩32,515 | ₩32,767 | +0.78% | 4천 |
|---|
| 2025.11.17 | ₩33,235 | ₩33,235 | ₩32,968 | ₩32,995 | -0.72% | 2.8천 |
|---|
| 2025.11.14 | ₩32,915 | ₩33,395 | ₩32,274 | ₩32,992 | +0.24% | 1.9만 |
|---|
| 2025.11.13 | ₩33,876 | ₩33,876 | ₩31,726 | ₩33,309 | -1.67% | 1.1천 |
|---|
| 2025.11.12 | ₩33,597 | ₩33,620 | ₩33,542 | ₩33,601 | +0.01% | 1.4천 |
|---|
| 2025.11.11 | ₩33,580 | ₩33,642 | ₩33,542 | ₩33,580 | 0.00% | 9.6천 |
|---|
| 2025.11.10 | ₩33,473 | ₩33,596 | ₩33,437 | ₩33,596 | +0.37% | 1.9천 |
|---|
| 2025.11.07 | ₩32,838 | ₩33,108 | ₩32,808 | ₩33,108 | +0.83% | 3.9천 |
|---|
| 2025.11.06 | ₩33,362 | ₩33,449 | ₩33,307 | ₩33,449 | +0.26% | 5.8천 |
|---|
| 2025.11.05 | ₩33,315 | ₩33,661 | ₩33,315 | ₩33,592 | +0.83% | 6.9만 |
|---|
| 2025.11.04 | ₩33,355 | ₩33,609 | ₩33,262 | ₩33,418 | +0.19% | 4.1천 |
|---|
| 2025.11.03 | ₩33,919 | ₩34,056 | ₩33,919 | ₩34,029 | +0.33% | 1.1만 |
|---|
| 2025.10.31 | ₩33,718 | ₩33,796 | ₩33,662 | ₩33,760 | +0.12% | 5.3천 |
|---|
| 2025.10.30 | ₩33,582 | ₩33,876 | ₩33,582 | ₩33,733 | +0.45% | 2.5천 |
|---|
| 2025.10.29 | ₩34,091 | ₩34,244 | ₩34,063 | ₩34,155 | +0.19% | 1.5만 |
|---|
| 2025.10.28 | ₩33,729 | ₩33,836 | ₩33,610 | ₩33,780 | +0.15% | 4.7만 |
|---|
| 2025.10.27 | ₩33,903 | ₩34,036 | ₩33,823 | ₩33,913 | +0.03% | 4.1만 |
|---|