시장 데이터를 불러오는 중
전체 종목
Lazard Listed Infrastructure ETF 과거 주가
Lazard Listed Infrastructure ETF · GLIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Listed Infrastructure ETF · GLIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,435 | ₩34,742 | ₩34,435 | ₩34,742 | +0.89% | 5.8천 |
| 2026.10.08 | ₩33,888 | ₩34,088 | ₩33,821 | ₩34,075 | +0.55% | 1.2만 |
| 2026.10.07 | ₩34,155 | ₩34,155 | ₩33,808 | ₩33,941 | -0.63% | 1.3만 |
| 2026.10.06 | ₩33,941 | ₩34,032 | ₩33,941 | ₩34,032 | +0.27% | 2.3천 |
| 2026.10.05 | ₩33,488 | ₩33,833 | ₩33,488 | ₩33,805 | +0.95% | 6만 |
| 2026.10.02 | ₩33,995 | ₩34,035 | ₩33,821 | ₩33,888 | -0.31% | 5.4천 |
| 2026.10.01 | ₩33,327 | ₩33,648 | ₩33,327 | ₩33,594 | +0.80% | 8.1천 |
| 2026.09.30 | ₩33,835 | ₩33,888 | ₩33,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,701 |
| -0.39% |
| 1.8만 |
| 2026.09.29 | ₩33,835 | ₩33,835 | ₩33,568 | ₩33,792 | -0.13% | 3.7만 |
|---|
| 2026.09.28 | ₩33,955 | ₩34,689 | ₩33,768 | ₩33,943 | -0.04% | 3.2천 |
|---|
| 2026.09.25 | ₩33,941 | ₩34,088 | ₩33,875 | ₩34,088 | +0.43% | 2.5만 |
|---|
| 2026.09.24 | ₩34,208 | ₩34,268 | ₩34,102 | ₩34,108 | -0.29% | 3.5만 |
|---|
| 2026.09.23 | ₩34,355 | ₩34,449 | ₩34,248 | ₩34,248 | -0.31% | 6.5천 |
|---|
| 2026.09.22 | ₩34,615 | ₩34,822 | ₩34,615 | ₩34,738 | +0.35% | 6.7천 |
|---|
| 2026.09.21 | ₩34,782 | ₩34,782 | ₩34,522 | ₩34,522 | -0.75% | 8.2천 |
|---|
| 2026.09.18 | ₩34,649 | ₩34,693 | ₩34,641 | ₩34,642 | -0.02% | 1.8만 |
|---|
| 2026.09.17 | ₩35,076 | ₩35,209 | ₩35,076 | ₩35,189 | +0.32% | 2.4천 |
|---|
| 2026.09.16 | ₩34,822 | ₩35,103 | ₩34,756 | ₩34,857 | +0.10% | 2.3만 |
|---|
| 2026.09.15 | ₩34,756 | ₩34,782 | ₩34,717 | ₩34,734 | -0.06% | 2.8천 |
|---|
| 2026.09.14 | ₩34,853 | ₩34,922 | ₩34,796 | ₩34,896 | +0.12% | 7.3천 |
|---|
| 2026.09.11 | ₩35,156 | ₩35,183 | ₩35,156 | ₩35,176 | +0.06% | 1.4천 |
|---|
| 2026.09.10 | ₩35,236 | ₩35,236 | ₩34,976 | ₩34,996 | -0.68% | 6.2천 |
|---|
| 2026.09.09 | ₩35,463 | ₩35,463 | ₩35,223 | ₩35,236 | -0.64% | 4.5천 |
|---|
| 2026.09.08 | ₩35,630 | ₩35,743 | ₩35,630 | ₩35,643 | +0.04% | 8.2천 |
|---|
| 2026.09.04 | ₩35,717 | ₩35,743 | ₩35,543 | ₩35,587 | -0.36% | 6.3천 |
|---|
| 2026.09.03 | ₩35,503 | ₩35,757 | ₩35,503 | ₩35,693 | +0.53% | 4.5천 |
|---|
| 2026.09.02 | ₩35,370 | ₩35,476 | ₩35,330 | ₩35,423 | +0.15% | 9.9천 |
|---|
| 2026.09.01 | ₩35,837 | ₩35,837 | ₩35,516 | ₩35,580 | -0.72% | 2.4천 |
|---|
| 2026.08.31 | ₩35,890 | ₩35,950 | ₩35,810 | ₩35,933 | +0.12% | 6.2천 |
|---|
| 2026.08.28 | ₩35,917 | ₩36,050 | ₩35,903 | ₩35,935 | +0.05% | 2.7천 |
|---|
| 2026.08.27 | ₩36,050 | ₩36,050 | ₩35,957 | ₩35,984 | -0.19% | 6.7천 |
|---|
| 2026.08.26 | ₩36,517 | ₩36,592 | ₩36,431 | ₩36,453 | -0.18% | 1만 |
|---|
| 2026.08.25 | ₩36,451 | ₩36,591 | ₩36,451 | ₩36,569 | +0.33% | 3.4천 |
|---|
| 2026.08.24 | ₩36,290 | ₩36,491 | ₩36,230 | ₩36,444 | +0.42% | 9.2천 |
|---|
| 2026.08.21 | ₩36,464 | ₩36,511 | ₩36,224 | ₩36,224 | -0.66% | 4.3천 |
|---|
| 2026.08.20 | ₩36,411 | ₩36,651 | ₩36,411 | ₩36,557 | +0.40% | 3.1천 |
|---|
| 2026.08.19 | ₩36,724 | ₩36,758 | ₩36,437 | ₩36,504 | -0.60% | 6.6천 |
|---|
| 2026.08.18 | ₩36,731 | ₩36,731 | ₩36,504 | ₩36,504 | -0.62% | 5.9천 |
|---|
| 2026.08.17 | ₩36,531 | ₩36,531 | ₩36,444 | ₩36,503 | -0.08% | 3천 |
|---|
| 2026.08.14 | ₩36,664 | ₩36,691 | ₩36,597 | ₩36,620 | -0.12% | 1.5만 |
|---|
| 2026.08.13 | ₩36,597 | ₩36,810 | ₩36,597 | ₩36,795 | +0.54% | 4.7천 |
|---|
| 2026.08.12 | ₩36,557 | ₩36,611 | ₩36,504 | ₩36,532 | -0.07% | 1.3만 |
|---|
| 2026.08.11 | ₩36,397 | ₩36,491 | ₩36,331 | ₩36,385 | -0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩36,651 | ₩36,651 | ₩36,290 | ₩36,304 | -0.95% | 5.2천 |
|---|
| 2026.08.07 | ₩36,878 | ₩36,904 | ₩36,824 | ₩36,824 | -0.14% | 3천 |
|---|
| 2026.08.06 | ₩36,864 | ₩36,864 | ₩36,644 | ₩36,646 | -0.59% | 3.7천 |
|---|
| 2026.08.05 | ₩36,584 | ₩36,670 | ₩36,437 | ₩36,670 | +0.23% | 3.6천 |
|---|
| 2026.08.04 | ₩36,985 | ₩37,038 | ₩36,758 | ₩37,038 | +0.14% | 1.4천 |
|---|
| 2026.08.03 | ₩36,788 | ₩36,811 | ₩36,704 | ₩36,794 | +0.01% | 3.9천 |
|---|
| 2026.07.31 | ₩36,597 | ₩36,664 | ₩36,531 | ₩36,597 | 0.00% | 1만 |
|---|
| 2026.07.30 | ₩37,211 | ₩37,211 | ₩36,624 | ₩36,767 | -1.19% | 2.8천 |
|---|
| 2026.07.29 | ₩37,131 | ₩37,131 | ₩36,985 | ₩37,005 | -0.34% | 1.5천 |
|---|
| 2026.07.28 | ₩37,652 | ₩37,652 | ₩37,305 | ₩37,305 | -0.92% | 6.8천 |
|---|
| 2026.07.27 | ₩37,332 | ₩37,452 | ₩37,231 | ₩37,231 | -0.27% | 1.8천 |
|---|
| 2026.07.24 | ₩37,398 | ₩37,492 | ₩37,372 | ₩37,418 | +0.05% | 3.6천 |
|---|
| 2026.07.23 | ₩37,318 | ₩37,372 | ₩37,258 | ₩37,266 | -0.14% | 1.5천 |
|---|
| 2026.07.22 | ₩37,097 | ₩37,233 | ₩37,097 | ₩37,233 | +0.37% | 6.3천 |
|---|
| 2026.07.21 | ₩36,811 | ₩36,878 | ₩36,784 | ₩36,815 | +0.01% | 5.4천 |
|---|
| 2026.07.20 | ₩37,345 | ₩37,358 | ₩36,944 | ₩36,973 | -1.00% | 4.3천 |
|---|
| 2026.07.17 | ₩39,013 | ₩39,013 | ₩37,324 | ₩37,324 | -4.33% | 2.8천 |
|---|
| 2026.07.16 | ₩36,758 | ₩37,238 | ₩36,758 | ₩37,187 | +1.17% | 5.4천 |
|---|
| 2026.07.15 | ₩37,145 | ₩37,211 | ₩37,038 | ₩37,051 | -0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩37,292 | ₩37,312 | ₩37,265 | ₩37,271 | -0.05% | 5.3천 |
|---|
| 2026.07.13 | ₩37,345 | ₩37,438 | ₩37,238 | ₩37,251 | -0.25% | 2.8천 |
|---|
| 2026.07.10 | ₩37,105 | ₩37,131 | ₩37,051 | ₩37,065 | -0.11% | 49.8만 |
|---|
| 2026.07.09 | ₩36,731 | ₩36,838 | ₩36,664 | ₩36,818 | +0.24% | 3.4만 |
|---|
| 2026.07.08 | ₩37,051 | ₩37,085 | ₩36,971 | ₩36,995 | -0.15% | 6천 |
|---|
| 2026.07.07 | ₩37,305 | ₩37,558 | ₩37,305 | ₩37,345 | +0.11% | 4.2만 |
|---|
| 2026.07.06 | ₩37,265 | ₩37,265 | ₩37,038 | ₩37,067 | -0.53% | 1.8만 |
|---|
| 2026.07.02 | ₩37,131 | ₩37,438 | ₩37,078 | ₩37,438 | +0.83% | 4.7천 |
|---|
| 2026.07.01 | ₩36,744 | ₩36,791 | ₩36,651 | ₩36,710 | -0.09% | 3.3천 |
|---|
| 2026.06.30 | ₩37,011 | ₩37,078 | ₩36,958 | ₩36,971 | -0.11% | 9.9천 |
|---|
| 2026.06.29 | ₩37,418 | ₩37,478 | ₩37,225 | ₩37,281 | -0.37% | 8.9천 |
|---|
| 2026.06.26 | ₩37,292 | ₩37,532 | ₩37,292 | ₩37,525 | +0.63% | 2.7천 |
|---|
| 2026.06.25 | ₩37,118 | ₩37,425 | ₩37,118 | ₩37,243 | +0.34% | 4.5천 |
|---|
| 2026.06.24 | ₩37,011 | ₩37,061 | ₩36,944 | ₩37,061 | +0.13% | 3.3천 |
|---|
| 2026.06.23 | ₩36,524 | ₩36,904 | ₩36,524 | ₩36,847 | +0.88% | 3.4천 |
|---|
| 2026.06.22 | ₩36,477 | ₩36,758 | ₩36,477 | ₩36,638 | +0.44% | 2.9천 |
|---|
| 2026.06.18 | ₩36,664 | ₩36,664 | ₩36,377 | ₩36,377 | -0.78% | 2.5천 |
|---|
| 2026.06.17 | ₩36,918 | ₩36,918 | ₩36,555 | ₩36,555 | -0.98% | 3.8천 |
|---|
| 2026.06.16 | ₩37,078 | ₩37,265 | ₩37,051 | ₩37,081 | +0.01% | 3.4천 |
|---|
| 2026.06.15 | ₩36,985 | ₩37,091 | ₩36,931 | ₩36,962 | -0.06% | 3.3천 |
|---|
| 2026.06.12 | ₩36,944 | ₩37,051 | ₩36,818 | ₩37,017 | +0.20% | 6.5천 |
|---|
| 2026.06.11 | ₩36,965 | ₩37,025 | ₩36,878 | ₩36,951 | -0.04% | 9.3천 |
|---|
| 2026.06.10 | ₩36,798 | ₩36,858 | ₩36,731 | ₩36,742 | -0.15% | 2.4천 |
|---|
| 2026.06.09 | ₩36,691 | ₩36,798 | ₩36,571 | ₩36,755 | +0.17% | 7.2천 |
|---|
| 2026.06.08 | ₩36,878 | ₩36,878 | ₩36,444 | ₩36,491 | -1.05% | 1.2만 |
|---|
| 2026.06.05 | ₩36,672 | ₩37,005 | ₩36,672 | ₩36,886 | +0.58% | 2.5천 |
|---|
| 2026.06.04 | ₩36,357 | ₩36,437 | ₩36,090 | ₩36,437 | +0.22% | 5.9천 |
|---|
| 2026.06.03 | ₩36,491 | ₩36,491 | ₩36,150 | ₩36,150 | -0.93% | 1.6천 |
|---|
| 2026.06.02 | ₩36,037 | ₩36,104 | ₩35,997 | ₩36,073 | +0.10% | 1.3천 |
|---|
| 2026.06.01 | ₩35,963 | ₩35,997 | ₩35,837 | ₩35,837 | -0.35% | 4.9천 |
|---|
| 2026.05.29 | ₩36,344 | ₩36,384 | ₩36,290 | ₩36,294 | -0.14% | 4.1천 |
|---|
| 2026.05.28 | ₩36,597 | ₩36,644 | ₩36,517 | ₩36,517 | -0.22% | 1.3천 |
|---|
| 2026.05.27 | ₩36,798 | ₩36,918 | ₩36,784 | ₩36,843 | +0.12% | 1만 |
|---|
| 2026.05.26 | ₩36,744 | ₩36,798 | ₩36,651 | ₩36,739 | -0.01% | 5.2천 |
|---|
| 2026.05.22 | ₩36,484 | ₩36,571 | ₩36,379 | ₩36,461 | -0.06% | 5.8천 |
|---|
| 2026.05.21 | ₩36,437 | ₩36,504 | ₩36,437 | ₩36,469 | +0.09% | 700 |
|---|
| 2026.05.20 | ₩36,383 | ₩36,437 | ₩36,274 | ₩36,274 | -0.30% | 4.7천 |
|---|
| 2026.05.19 | ₩35,797 | ₩36,277 | ₩35,797 | ₩36,169 | +1.04% | 4천 |
|---|
| 2026.05.18 | ₩35,717 | ₩35,997 | ₩35,717 | ₩35,958 | +0.68% | 9.7만 |
|---|
| 2026.05.15 | ₩35,757 | ₩35,757 | ₩35,476 | ₩35,507 | -0.70% | 2.8만 |
|---|
| 2026.05.14 | ₩36,077 | ₩36,184 | ₩36,077 | ₩36,142 | +0.18% | 3.9천 |
|---|
| 2026.05.13 | ₩36,077 | ₩36,077 | ₩35,783 | ₩35,957 | -0.33% | 3.1천 |
|---|
| 2026.05.12 | ₩36,010 | ₩36,331 | ₩36,010 | ₩36,268 | +0.72% | 2.9천 |
|---|
| 2026.05.11 | ₩36,170 | ₩36,170 | ₩35,997 | ₩35,997 | -0.48% | 900 |
|---|
| 2026.05.08 | ₩36,344 | ₩36,344 | ₩36,104 | ₩36,104 | -0.66% | 1.2천 |
|---|
| 2026.05.07 | ₩36,397 | ₩36,397 | ₩36,104 | ₩36,110 | -0.79% | 9.2천 |
|---|
| 2026.05.06 | ₩36,691 | ₩36,691 | ₩36,557 | ₩36,559 | -0.36% | 3천 |
|---|
| 2026.05.05 | ₩36,504 | ₩36,611 | ₩36,437 | ₩36,485 | -0.05% | 1.8만 |
|---|
| 2026.05.04 | ₩36,397 | ₩36,504 | ₩36,197 | ₩36,250 | -0.40% | 1.9만 |
|---|
| 2026.05.01 | ₩36,758 | ₩36,811 | ₩36,647 | ₩36,647 | -0.30% | 4.6천 |
|---|
| 2026.04.30 | ₩36,571 | ₩36,776 | ₩36,557 | ₩36,776 | +0.56% | 3.9천 |
|---|
| 2026.04.29 | ₩36,250 | ₩36,290 | ₩35,957 | ₩36,090 | -0.44% | 9.1천 |
|---|
| 2026.04.28 | ₩36,691 | ₩36,798 | ₩36,571 | ₩36,646 | -0.12% | 1.2천 |
|---|
| 2026.04.27 | ₩36,491 | ₩36,704 | ₩36,491 | ₩36,557 | +0.18% | 1.2만 |
|---|
| 2026.04.24 | ₩36,718 | ₩36,738 | ₩36,638 | ₩36,664 | -0.15% | 7.9천 |
|---|
| 2026.04.23 | ₩36,704 | ₩36,814 | ₩36,684 | ₩36,814 | +0.30% | 3천 |
|---|
| 2026.04.22 | ₩36,384 | ₩36,384 | ₩35,917 | ₩35,925 | -1.26% | 3만 |
|---|
| 2026.04.21 | ₩36,504 | ₩36,678 | ₩36,064 | ₩36,064 | -1.21% | 2.9만 |
|---|
| 2026.04.20 | ₩36,704 | ₩36,718 | ₩36,551 | ₩36,551 | -0.42% | 4.5천 |
|---|
| 2026.04.17 | ₩36,357 | ₩36,584 | ₩36,317 | ₩36,524 | +0.46% | 9.6천 |
|---|
| 2026.04.16 | ₩36,397 | ₩36,397 | ₩36,337 | ₩36,365 | -0.09% | 4.5천 |
|---|
| 2026.04.15 | ₩36,731 | ₩36,731 | ₩36,404 | ₩36,404 | -0.89% | 1.6천 |
|---|
| 2026.04.14 | ₩36,397 | ₩36,704 | ₩36,397 | ₩36,644 | +0.68% | 3천 |
|---|
| 2026.04.13 | ₩36,704 | ₩36,771 | ₩36,557 | ₩36,654 | -0.14% | 1.2만 |
|---|
| 2026.04.10 | ₩37,158 | ₩37,158 | ₩36,965 | ₩36,965 | -0.52% | 8.5천 |
|---|
| 2026.04.09 | ₩37,211 | ₩37,251 | ₩37,171 | ₩37,179 | -0.09% | 9천 |
|---|
| 2026.04.08 | ₩36,784 | ₩36,784 | ₩36,477 | ₩36,684 | -0.27% | 1.6만 |
|---|
| 2026.04.07 | ₩36,290 | ₩36,451 | ₩36,224 | ₩36,397 | +0.29% | 2.7천 |
|---|
| 2026.04.06 | ₩36,417 | ₩36,451 | ₩36,360 | ₩36,360 | -0.16% | 8.4천 |
|---|
| 2026.04.02 | ₩35,997 | ₩36,333 | ₩35,997 | ₩36,333 | +0.93% | 5.4천 |
|---|
| 2026.04.01 | ₩36,304 | ₩36,304 | ₩35,843 | ₩35,957 | -0.96% | 1.5만 |
|---|
| 2026.03.31 | ₩35,503 | ₩35,773 | ₩35,408 | ₩35,773 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩35,277 | ₩35,610 | ₩35,277 | ₩35,423 | +0.41% | 4.4천 |
|---|
| 2026.03.27 | ₩35,036 | ₩35,236 | ₩35,036 | ₩35,229 | +0.55% | 1.6천 |
|---|
| 2026.03.26 | ₩35,103 | ₩35,143 | ₩35,016 | ₩35,036 | -0.19% | 8.1천 |
|---|
| 2026.03.25 | ₩35,103 | ₩35,103 | ₩34,929 | ₩35,069 | -0.10% | 1.5천 |
|---|
| 2026.03.24 | ₩34,542 | ₩34,956 | ₩34,542 | ₩34,737 | +0.56% | 3.5천 |
|---|
| 2026.03.23 | ₩34,862 | ₩34,902 | ₩34,757 | ₩34,757 | -0.30% | 3.2천 |
|---|
| 2026.03.20 | ₩34,849 | ₩34,849 | ₩34,635 | ₩34,642 | -0.59% | 1.1만 |
|---|
| 2026.03.19 | ₩35,590 | ₩35,590 | ₩35,343 | ₩35,459 | -0.37% | 3.6천 |
|---|
| 2026.03.18 | ₩36,277 | ₩36,277 | ₩35,866 | ₩35,930 | -0.96% | 9.2천 |
|---|
| 2026.03.17 | ₩36,771 | ₩36,771 | ₩36,630 | ₩36,631 | -0.38% | 1.4천 |
|---|
| 2026.03.16 | ₩36,758 | ₩36,758 | ₩36,678 | ₩36,678 | -0.22% | 2.6천 |
|---|
| 2026.03.13 | ₩36,557 | ₩36,651 | ₩36,537 | ₩36,545 | -0.03% | 900 |
|---|
| 2026.03.12 | ₩36,104 | ₩36,517 | ₩36,090 | ₩36,264 | +0.44% | 8.8천 |
|---|
| 2026.03.11 | ₩36,384 | ₩36,411 | ₩36,364 | ₩36,377 | -0.02% | 900 |
|---|
| 2026.03.10 | ₩36,317 | ₩36,611 | ₩36,317 | ₩36,437 | +0.33% | 1.7천 |
|---|
| 2026.03.09 | ₩36,317 | ₩36,547 | ₩36,018 | ₩36,547 | +0.63% | 1.1만 |
|---|
| 2026.03.06 | ₩36,718 | ₩36,718 | ₩36,290 | ₩36,577 | -0.38% | 1.1만 |
|---|
| 2026.03.05 | ₩37,131 | ₩37,131 | ₩36,744 | ₩36,778 | -0.95% | 4.8천 |
|---|
| 2026.03.04 | ₩37,278 | ₩37,305 | ₩36,944 | ₩37,305 | +0.07% | 3.4천 |
|---|
| 2026.03.03 | ₩36,971 | ₩37,265 | ₩36,651 | ₩37,254 | +0.77% | 1.7만 |
|---|
| 2026.03.02 | ₩37,639 | ₩37,759 | ₩37,612 | ₩37,759 | +0.32% | 3.6천 |
|---|
| 2026.02.27 | ₩37,278 | ₩37,692 | ₩37,278 | ₩37,661 | +1.03% | 2.7천 |
|---|
| 2026.02.26 | ₩37,211 | ₩37,385 | ₩37,211 | ₩37,338 | +0.34% | 4.8천 |
|---|
| 2026.02.25 | ₩36,985 | ₩37,292 | ₩36,985 | ₩37,278 | +0.79% | 4.8천 |
|---|
| 2026.02.24 | ₩37,305 | ₩37,492 | ₩37,251 | ₩37,478 | +0.47% | 1.7만 |
|---|
| 2026.02.23 | ₩37,185 | ₩37,251 | ₩37,118 | ₩37,214 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩36,824 | ₩36,985 | ₩36,824 | ₩36,942 | +0.32% | 3.5천 |
|---|
| 2026.02.19 | ₩36,584 | ₩36,758 | ₩36,584 | ₩36,731 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,838 | ₩36,838 | ₩36,611 | ₩36,611 | -0.62% | 2.7천 |
|---|
| 2026.02.17 | ₩37,171 | ₩37,171 | ₩37,025 | ₩37,057 | -0.31% | 5천 |
|---|
| 2026.02.13 | ₩36,611 | ₩36,951 | ₩36,611 | ₩36,923 | +0.85% | 4.8천 |
|---|
| 2026.02.12 | ₩36,511 | ₩36,511 | ₩36,511 | ₩36,511 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,877 | ₩36,017 | ₩35,877 | ₩36,017 | +0.39% | 6.2천 |
|---|
| 2026.02.10 | ₩35,276 | ₩35,823 | ₩35,276 | ₩35,737 | +1.31% | 2.3천 |
|---|
| 2026.02.09 | ₩34,942 | ₩35,249 | ₩34,942 | ₩35,225 | +0.81% | 6.8천 |
|---|
| 2026.02.06 | ₩35,223 | ₩35,223 | ₩35,043 | ₩35,159 | -0.18% | 4.5천 |
|---|
| 2026.02.05 | ₩34,462 | ₩34,809 | ₩34,462 | ₩34,776 | +0.91% | 8.6천 |
|---|
| 2026.02.04 | ₩34,872 | ₩34,956 | ₩34,782 | ₩34,909 | +0.11% | 6.3천 |
|---|
| 2026.02.03 | ₩34,260 | ₩34,340 | ₩34,260 | ₩34,290 | +0.09% | 1.4천 |
|---|
| 2026.02.02 | ₩34,075 | ₩34,088 | ₩33,975 | ₩34,050 | -0.07% | 4.4천 |
|---|
| 2026.01.30 | ₩34,088 | ₩34,155 | ₩33,835 | ₩34,128 | +0.12% | 6.6천 |
|---|
| 2026.01.29 | ₩34,102 | ₩34,208 | ₩34,102 | ₩34,146 | +0.13% | 2.9천 |
|---|
| 2026.01.28 | ₩34,035 | ₩34,102 | ₩33,908 | ₩33,908 | -0.37% | 1.5만 |
|---|
| 2026.01.27 | ₩34,168 | ₩34,168 | ₩34,088 | ₩34,143 | -0.07% | 3.4천 |
|---|
| 2026.01.26 | ₩33,795 | ₩33,981 | ₩33,768 | ₩33,895 | +0.30% | 4.2천 |
|---|
| 2026.01.23 | ₩33,695 | ₩33,715 | ₩33,608 | ₩33,701 | +0.02% | 1.9천 |
|---|
| 2026.01.22 | ₩33,928 | ₩33,955 | ₩33,795 | ₩33,908 | -0.06% | 8.9천 |
|---|
| 2026.01.21 | ₩33,741 | ₩33,843 | ₩33,637 | ₩33,843 | +0.30% | 2천 |
|---|
| 2026.01.20 | ₩33,618 | ₩33,618 | ₩33,498 | ₩33,498 | -0.36% | 1.9천 |
|---|
| 2026.01.16 | ₩34,008 | ₩34,088 | ₩33,995 | ₩34,088 | +0.24% | 4.9천 |
|---|
| 2026.01.15 | ₩33,688 | ₩33,848 | ₩33,674 | ₩33,753 | +0.19% | 3.8천 |
|---|
| 2026.01.14 | ₩33,474 | ₩33,545 | ₩33,474 | ₩33,545 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩33,194 | ₩33,274 | ₩33,034 | ₩33,255 | +0.18% | 5.7천 |
|---|
| 2026.01.12 | ₩33,421 | ₩33,461 | ₩33,421 | ₩33,448 | +0.08% | 1.9천 |
|---|
| 2026.01.09 | ₩33,448 | ₩33,474 | ₩33,408 | ₩33,408 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩33,461 | ₩33,594 | ₩33,461 | ₩33,546 | +0.26% | 9.6천 |
|---|
| 2026.01.07 | ₩33,421 | ₩33,421 | ₩33,167 | ₩33,167 | -0.76% | 700 |
|---|
| 2026.01.06 | ₩33,341 | ₩33,514 | ₩33,341 | ₩33,489 | +0.44% | 2.8천 |
|---|
| 2026.01.05 | ₩33,154 | ₩33,327 | ₩33,127 | ₩33,298 | +0.43% | 2.1천 |
|---|
| 2026.01.02 | ₩33,286 | ₩33,474 | ₩33,286 | ₩33,401 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩33,287 | ₩33,314 | ₩33,231 | ₩33,231 | -0.17% | 9천 |
|---|
| 2025.12.30 | ₩33,381 | ₩33,488 | ₩33,354 | ₩33,365 | -0.05% | 1.9만 |
|---|
| 2025.12.29 | ₩33,327 | ₩33,368 | ₩33,261 | ₩33,295 | -0.10% | 900 |
|---|
| 2025.12.26 | ₩33,314 | ₩33,314 | ₩33,181 | ₩33,239 | -0.22% | 6.6만 |
|---|
| 2025.12.24 | ₩33,167 | ₩33,194 | ₩33,167 | ₩33,194 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩33,141 | ₩33,181 | ₩33,074 | ₩33,117 | -0.07% | 5.9천 |
|---|
| 2025.12.22 | ₩33,020 | ₩33,114 | ₩33,020 | ₩33,051 | +0.09% | 5.1천 |
|---|
| 2025.12.19 | ₩33,341 | ₩33,341 | ₩33,107 | ₩33,107 | -0.70% | 2천 |
|---|
| 2025.12.18 | ₩35,463 | ₩35,463 | ₩33,768 | ₩33,775 | -4.76% | 4.3천 |
|---|
| 2025.12.17 | ₩33,674 | ₩33,755 | ₩33,674 | ₩33,723 | +0.14% | 4.6천 |
|---|
| 2025.12.16 | ₩33,728 | ₩33,728 | ₩33,557 | ₩33,594 | -0.40% | 3.1천 |
|---|
| 2025.12.15 | ₩33,741 | ₩33,805 | ₩33,741 | ₩33,805 | +0.19% | 100 |
|---|
| 2025.12.12 | ₩33,621 | ₩33,624 | ₩33,621 | ₩33,624 | +0.01% | 800 |
|---|
| 2025.12.11 | ₩33,421 | ₩33,474 | ₩33,421 | ₩33,434 | +0.04% | 3.4천 |
|---|
| 2025.12.10 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,648 | ₩33,648 | ₩33,480 | ₩33,480 | -0.50% | 700 |
|---|
| 2025.12.08 | ₩33,674 | ₩33,715 | ₩33,546 | ₩33,546 | -0.38% | 2.2천 |
|---|
| 2025.12.05 | ₩33,741 | ₩33,781 | ₩33,648 | ₩33,648 | -0.28% | 4.3천 |
|---|
| 2025.12.04 | ₩33,808 | ₩33,808 | ₩33,673 | ₩33,673 | -0.40% | 1.7천 |
|---|
| 2025.12.03 | ₩33,695 | ₩33,835 | ₩33,695 | ₩33,821 | +0.38% | 5.2천 |
|---|
| 2025.12.02 | ₩33,901 | ₩33,901 | ₩33,827 | ₩33,827 | -0.22% | 1.3천 |
|---|
| 2025.12.01 | ₩34,075 | ₩34,128 | ₩33,937 | ₩33,937 | -0.40% | 1.1천 |
|---|
| 2025.11.28 | ₩34,222 | ₩34,322 | ₩34,222 | ₩34,322 | +0.29% | 2.3천 |
|---|
| 2025.11.26 | ₩34,195 | ₩34,208 | ₩34,159 | ₩34,159 | -0.11% | 1.8천 |
|---|
| 2025.11.25 | ₩33,795 | ₩33,955 | ₩33,795 | ₩33,885 | +0.27% | 3.7천 |
|---|
| 2025.11.24 | ₩33,648 | ₩33,701 | ₩33,608 | ₩33,674 | +0.08% | 2천 |
|---|
| 2025.11.21 | ₩33,715 | ₩33,901 | ₩33,715 | ₩33,731 | +0.05% | 7천 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,621 | ₩33,428 | ₩33,428 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩33,808 | ₩33,808 | ₩33,568 | ₩33,588 | -0.65% | 1.1만 |
|---|
| 2025.11.18 | ₩33,928 | ₩33,928 | ₩33,800 | ₩33,801 | -0.37% | 1.3천 |
|---|
| 2025.11.17 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,941 | ₩34,036 | ₩33,941 | ₩33,980 | +0.11% | 6천 |
|---|
| 2025.11.13 | ₩34,148 | ₩34,208 | ₩34,042 | ₩34,042 | -0.31% | 8.4천 |
|---|
| 2025.11.12 | ₩34,262 | ₩34,303 | ₩34,262 | ₩34,295 | +0.10% | 1천 |
|---|
| 2025.11.11 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,650 | ₩33,835 | ₩33,650 | ₩33,828 | +0.53% | 1.8천 |
|---|
| 2025.11.07 | ₩33,461 | ₩33,614 | ₩33,414 | ₩33,614 | +0.46% | 6.2천 |
|---|
| 2025.11.06 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 400 |
|---|
| 2025.11.05 | ₩33,711 | ₩33,728 | ₩33,637 | ₩33,637 | -0.22% | 3.4천 |
|---|
| 2025.11.04 | ₩33,501 | ₩33,634 | ₩33,501 | ₩33,605 | +0.31% | 3.1천 |
|---|
| 2025.11.03 | ₩33,314 | ₩33,501 | ₩33,269 | ₩33,482 | +0.50% | 1.6천 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,554 | ₩33,408 | ₩33,494 | -0.18% | 1.6천 |
|---|
| 2025.10.30 | ₩33,741 | ₩33,741 | ₩33,594 | ₩33,594 | -0.44% | 1.1천 |
|---|
| 2025.10.29 | ₩33,688 | ₩33,688 | ₩33,534 | ₩33,534 | -0.46% | 3.8천 |
|---|
| 2025.10.28 | ₩33,861 | ₩33,989 | ₩33,860 | ₩33,860 | -0.00% | 400 |
|---|
| 2025.10.27 | ₩34,195 | ₩34,222 | ₩34,132 | ₩34,222 | +0.08% | 2.1천 |
|---|
| 2025.10.24 | ₩34,222 | ₩34,224 | ₩34,148 | ₩34,224 | +0.01% | 700 |
|---|
| 2025.10.23 | ₩34,222 | ₩34,288 | ₩34,182 | ₩34,223 | +0.00% | 800 |
|---|
| 2025.10.22 | ₩34,342 | ₩34,342 | ₩34,256 | ₩34,256 | -0.25% | 200 |
|---|
| 2025.10.21 | ₩34,168 | ₩34,168 | ₩34,142 | ₩34,146 | -0.07% | 400 |
|---|
| 2025.10.20 | ₩34,235 | ₩34,302 | ₩34,235 | ₩34,292 | +0.17% | 2.4천 |
|---|
| 2025.10.17 | ₩34,142 | ₩34,275 | ₩34,142 | ₩34,206 | +0.19% | 1.2천 |
|---|
| 2025.10.16 | ₩34,020 | ₩34,035 | ₩33,929 | ₩33,929 | -0.27% | 1.1천 |
|---|
| 2025.10.15 | ₩34,015 | ₩34,062 | ₩33,967 | ₩34,024 | +0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩33,995 | ₩33,995 | ₩33,931 | ₩33,931 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩33,368 | ₩33,408 | ₩33,274 | ₩33,357 | -0.03% | 8.6천 |
|---|
| 2025.10.10 | ₩33,676 | ₩33,781 | ₩33,501 | ₩33,501 | -0.52% | 4.8천 |
|---|