시장 데이터를 불러오는 중
전체 종목
Lazard International Dynamic Equity ETF 과거 주가
Lazard International Dynamic Equity ETF · IDEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard International Dynamic Equity ETF · IDEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,552 | ₩46,619 | ₩46,405 | ₩46,606 | +0.12% | 26.5만 |
| 2026.10.08 | ₩46,137 | ₩46,351 | ₩46,003 | ₩46,257 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,539 | ₩46,713 | ₩46,298 | ₩46,646 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,423 | ₩47,423 | ₩47,155 | ₩47,222 | -0.42% | 41.5만 |
| 2026.10.05 | ₩47,142 | ₩47,370 | ₩46,995 | ₩47,330 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,887 | ₩47,048 | ₩46,673 | ₩47,035 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,793 | ₩46,793 | ₩46,318 | ₩46,619 | -0.37% | 42만 |
| 2026.09.30 | ₩47,397 | ₩47,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,928 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,437 | ₩47,437 | ₩47,122 | ₩47,437 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,504 | ₩47,651 | ₩47,135 | ₩47,517 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,705 | ₩48,025 | ₩47,583 | ₩47,946 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,544 | ₩47,772 | ₩47,289 | ₩47,557 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩48,067 | ₩48,107 | ₩47,598 | ₩47,745 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,321 | ₩48,737 | ₩48,294 | ₩48,482 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,227 | ₩48,507 | ₩48,093 | ₩48,455 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,691 | ₩47,933 | ₩47,531 | ₩47,745 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩48,013 | ₩48,080 | ₩47,919 | ₩47,973 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,691 | ₩47,812 | ₩47,008 | ₩47,397 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,517 | ₩47,691 | ₩47,209 | ₩47,437 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,544 | ₩47,812 | ₩47,343 | ₩47,584 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,375 | ₩48,375 | ₩48,093 | ₩48,214 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,866 | ₩47,919 | ₩47,638 | ₩47,638 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,495 | ₩48,589 | ₩48,201 | ₩48,214 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,804 | ₩48,817 | ₩48,509 | ₩48,509 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,388 | ₩48,737 | ₩48,335 | ₩48,643 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,241 | ₩48,549 | ₩48,127 | ₩48,428 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,785 | ₩47,959 | ₩47,705 | ₩47,919 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,852 | ₩47,946 | ₩47,517 | ₩47,557 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩47,986 | ₩47,993 | ₩47,678 | ₩47,852 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,361 | ₩48,361 | ₩47,793 | ₩47,933 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,308 | ₩48,308 | ₩48,040 | ₩48,214 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,482 | ₩48,495 | ₩48,214 | ₩48,214 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,321 | ₩48,489 | ₩48,167 | ₩48,428 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩48,174 | ₩48,864 | ₩47,879 | ₩48,000 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,509 | ₩48,522 | ₩48,340 | ₩48,361 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩47,959 | ₩48,147 | ₩47,825 | ₩47,919 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,214 | ₩48,214 | ₩47,832 | ₩47,946 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩48,000 | ₩48,065 | ₩47,598 | ₩47,598 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,428 | ₩48,696 | ₩48,415 | ₩48,415 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,335 | ₩48,402 | ₩48,120 | ₩48,187 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩48,174 | ₩48,335 | ₩48,113 | ₩48,160 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,214 | ₩48,294 | ₩48,100 | ₩48,134 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,933 | ₩47,933 | ₩47,584 | ₩47,638 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,812 | ₩47,812 | ₩47,611 | ₩47,718 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩48,080 | ₩48,134 | ₩47,799 | ₩48,040 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,517 | ₩47,758 | ₩47,376 | ₩47,464 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,732 | ₩47,745 | ₩47,450 | ₩47,450 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩47,102 | ₩47,477 | ₩46,995 | ₩47,450 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,472 | ₩46,740 | ₩46,244 | ₩46,740 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,780 | ₩46,780 | ₩46,016 | ₩46,365 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,936 | ₩46,613 | ₩45,835 | ₩46,566 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,467 | ₩45,827 | ₩44,810 | ₩44,958 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,413 | ₩45,748 | ₩45,212 | ₩45,668 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,378 | ₩46,378 | ₩45,695 | ₩46,016 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩46,030 | ₩46,217 | ₩45,815 | ₩45,896 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,936 | ₩46,231 | ₩45,896 | ₩46,056 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,566 | ₩46,659 | ₩46,432 | ₩46,458 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩46,043 | ₩46,659 | ₩45,909 | ₩46,659 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,654 | ₩45,815 | ₩45,333 | ₩45,413 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩45,038 | ₩45,735 | ₩44,907 | ₩45,520 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,936 | ₩46,117 | ₩45,775 | ₩45,922 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,525 | ₩46,532 | ₩45,963 | ₩46,472 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,284 | ₩46,472 | ₩46,224 | ₩46,311 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩46,137 | ₩46,144 | ₩45,721 | ₩45,802 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,619 | ₩46,914 | ₩46,365 | ₩46,740 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,566 | ₩46,834 | ₩46,499 | ₩46,713 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩46,016 | ₩46,311 | ₩45,654 | ₩46,311 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,887 | ₩46,914 | ₩46,338 | ₩46,458 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩47,169 | ₩47,450 | ₩47,108 | ₩47,316 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,901 | ₩47,129 | ₩46,137 | ₩46,579 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,432 | ₩46,659 | ₩46,308 | ₩46,405 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,646 | ₩47,048 | ₩46,579 | ₩46,995 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,418 | ₩46,686 | ₩45,922 | ₩46,619 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,397 | ₩47,397 | ₩46,097 | ₩46,365 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩47,075 | ₩47,075 | ₩46,418 | ₩46,780 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,405 | ₩46,432 | ₩45,969 | ₩46,351 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,539 | ₩46,954 | ₩46,432 | ₩46,633 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩48,147 | ₩48,227 | ₩47,973 | ₩48,120 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩48,053 | ₩48,107 | ₩47,799 | ₩47,986 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,361 | ₩48,616 | ₩47,624 | ₩47,678 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,294 | ₩48,294 | ₩47,839 | ₩47,839 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,388 | ₩48,388 | ₩48,134 | ₩48,147 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,249 | ₩47,557 | ₩47,102 | ₩47,383 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩45,989 | ₩47,316 | ₩45,936 | ₩47,249 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,869 | ₩46,203 | ₩45,427 | ₩45,467 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,686 | ₩46,887 | ₩45,333 | ₩46,244 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,405 | ₩46,472 | ₩46,097 | ₩46,231 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,861 | ₩46,861 | ₩45,574 | ₩45,641 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,330 | ₩47,691 | ₩47,196 | ₩47,584 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,839 | ₩47,839 | ₩47,363 | ₩47,450 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,544 | ₩47,891 | ₩47,518 | ₩47,866 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,222 | ₩47,611 | ₩47,035 | ₩47,464 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,624 | ₩47,651 | ₩47,182 | ₩47,383 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩46,954 | ₩47,397 | ₩46,767 | ₩47,236 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,531 | ₩47,531 | ₩47,115 | ₩47,196 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,249 | ₩47,571 | ₩47,242 | ₩47,477 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,592 | ₩46,633 | ₩46,338 | ₩46,405 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩46,123 | ₩46,764 | ₩45,896 | ₩46,512 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,762 | ₩46,499 | ₩45,614 | ₩46,418 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,494 | ₩45,748 | ₩45,199 | ₩45,480 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩46,150 | ₩46,150 | ₩45,527 | ₩45,922 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩46,056 | ₩46,056 | ₩45,601 | ₩45,708 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,901 | ₩46,981 | ₩46,733 | ₩46,874 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,566 | ₩46,887 | ₩46,391 | ₩46,887 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,472 | ₩46,592 | ₩46,016 | ₩46,472 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩47,088 | ₩47,232 | ₩47,048 | ₩47,169 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,847 | ₩47,088 | ₩46,767 | ₩47,088 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,289 | ₩47,289 | ₩46,391 | ₩46,458 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩46,995 | ₩47,303 | ₩46,887 | ₩47,236 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,775 | ₩45,963 | ₩45,628 | ₩45,909 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,507 | ₩45,668 | ₩45,092 | ₩45,293 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,936 | ₩46,003 | ₩45,587 | ₩45,641 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,360 | ₩45,826 | ₩45,145 | ₩45,775 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩44,998 | ₩44,998 | ₩44,696 | ₩44,864 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩44,958 | ₩45,212 | ₩44,857 | ₩45,145 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,762 | ₩45,762 | ₩45,319 | ₩45,346 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,440 | ₩45,601 | ₩45,212 | ₩45,601 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,520 | ₩45,527 | ₩44,683 | ₩45,145 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,735 | ₩45,735 | ₩45,453 | ₩45,614 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,909 | ₩45,941 | ₩45,092 | ₩45,105 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩46,190 | ₩46,190 | ₩45,855 | ₩46,110 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,391 | ₩46,686 | ₩46,150 | ₩46,150 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,802 | ₩45,802 | ₩45,453 | ₩45,614 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,748 | ₩45,748 | ₩45,373 | ₩45,628 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,453 | ₩45,855 | ₩45,453 | ₩45,735 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,797 | ₩45,413 | ₩44,623 | ₩45,319 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩45,065 | ₩45,266 | ₩44,877 | ₩45,038 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,690 | ₩45,145 | ₩44,395 | ₩44,810 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩45,132 | ₩45,132 | ₩44,649 | ₩45,132 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,854 | ₩43,015 | ₩42,298 | ₩42,921 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,269 | ₩43,269 | ₩42,881 | ₩43,095 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,211 | ₩42,894 | ₩42,057 | ₩42,894 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩44,167 | ₩44,167 | ₩43,082 | ₩43,309 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,661 | ₩42,546 | ₩41,561 | ₩42,546 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,608 | ₩41,608 | ₩40,884 | ₩41,058 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,541 | ₩41,701 | ₩41,119 | ₩41,273 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,184 | ₩42,291 | ₩41,541 | ₩41,541 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,907 | ₩42,974 | ₩42,586 | ₩42,814 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,795 | ₩42,291 | ₩41,621 | ₩42,144 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩42,023 | ₩42,814 | ₩41,969 | ₩42,452 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,613 | ₩42,613 | ₩41,018 | ₩41,259 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,211 | ₩42,626 | ₩41,738 | ₩42,519 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,229 | ₩43,336 | ₩42,613 | ₩42,653 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,577 | ₩43,685 | ₩43,323 | ₩43,417 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩43,041 | ₩43,269 | ₩42,854 | ₩43,189 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,881 | ₩43,121 | ₩42,231 | ₩42,318 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,551 | ₩43,551 | ₩42,639 | ₩42,921 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,886 | ₩43,993 | ₩43,604 | ₩43,899 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,221 | ₩44,596 | ₩43,825 | ₩43,979 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩43,015 | ₩43,765 | ₩42,311 | ₩43,752 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,881 | ₩43,524 | ₩42,820 | ₩43,309 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,328 | ₩44,328 | ₩43,283 | ₩43,792 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,596 | ₩44,884 | ₩44,328 | ₩44,850 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,926 | ₩44,412 | ₩43,149 | ₩44,301 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,829 | ₩46,162 | ₩45,574 | ₩45,909 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,793 | ₩47,008 | ₩46,713 | ₩46,807 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,276 | ₩47,276 | ₩46,579 | ₩47,035 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩47,169 | ₩47,343 | ₩47,028 | ₩47,169 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,592 | ₩46,847 | ₩46,314 | ₩46,686 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,606 | ₩46,653 | ₩46,251 | ₩46,324 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩46,016 | ₩46,499 | ₩46,016 | ₩46,418 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,896 | ₩45,976 | ₩45,654 | ₩45,882 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩45,976 | ₩46,324 | ₩45,976 | ₩46,043 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,601 | ₩45,909 | ₩45,252 | ₩45,829 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,400 | ₩45,755 | ₩45,199 | ₩45,601 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩46,110 | ₩46,110 | ₩45,353 | ₩45,507 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩46,016 | ₩46,070 | ₩45,507 | ₩45,855 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,748 | ₩45,748 | ₩45,360 | ₩45,360 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩45,078 | ₩45,587 | ₩45,065 | ₩45,440 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,368 | ₩45,018 | ₩44,368 | ₩44,984 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,752 | ₩44,154 | ₩43,644 | ₩43,644 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,877 | ₩44,904 | ₩44,154 | ₩44,247 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,542 | ₩44,542 | ₩44,127 | ₩44,475 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,792 | ₩44,194 | ₩43,792 | ₩44,140 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,221 | ₩44,355 | ₩43,701 | ₩43,859 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,824 | ₩44,877 | ₩44,033 | ₩44,676 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,556 | ₩44,556 | ₩44,227 | ₩44,408 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,261 | ₩44,569 | ₩44,226 | ₩44,448 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,685 | ₩43,859 | ₩43,631 | ₩43,671 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩43,068 | ₩43,510 | ₩42,970 | ₩43,443 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩43,068 | ₩43,296 | ₩42,988 | ₩43,108 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,492 | ₩42,961 | ₩42,452 | ₩42,827 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,760 | ₩42,760 | ₩42,144 | ₩42,144 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,693 | ₩42,773 | ₩42,524 | ₩42,599 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,706 | ₩42,867 | ₩42,626 | ₩42,626 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,720 | ₩42,720 | ₩42,505 | ₩42,693 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,680 | ₩42,680 | ₩42,396 | ₩42,452 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,291 | ₩42,760 | ₩42,291 | ₩42,706 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩42,170 | ₩42,398 | ₩42,073 | ₩42,144 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩41,956 | ₩42,077 | ₩41,795 | ₩42,010 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩42,117 | ₩42,130 | ₩41,943 | ₩41,943 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,197 | ₩42,331 | ₩42,117 | ₩42,117 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,809 | ₩42,063 | ₩41,701 | ₩41,956 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,206 | ₩41,444 | ₩41,206 | ₩41,420 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,871 | ₩40,884 | ₩40,656 | ₩40,670 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩41,018 | ₩41,018 | ₩40,830 | ₩40,884 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,817 | ₩40,817 | ₩40,656 | ₩40,750 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩41,031 | ₩41,031 | ₩40,830 | ₩40,951 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,871 | ₩40,871 | ₩40,730 | ₩40,750 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,777 | ₩40,884 | ₩40,650 | ₩40,844 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,536 | ₩40,589 | ₩40,348 | ₩40,348 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩40,174 | ₩40,455 | ₩40,174 | ₩40,294 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,375 | ₩40,469 | ₩40,187 | ₩40,187 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,335 | ₩40,335 | ₩39,946 | ₩39,959 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,254 | ₩40,254 | ₩39,973 | ₩39,986 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,294 | ₩40,414 | ₩40,214 | ₩40,214 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,428 | ₩40,428 | ₩39,882 | ₩39,973 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,281 | ₩40,428 | ₩40,174 | ₩40,294 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,879 | ₩40,388 | ₩39,866 | ₩40,214 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,799 | ₩39,892 | ₩39,705 | ₩39,705 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩39,973 | ₩39,973 | ₩39,691 | ₩39,745 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,812 | ₩40,040 | ₩39,756 | ₩39,772 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,584 | ₩39,766 | ₩39,584 | ₩39,691 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,571 | ₩39,678 | ₩39,531 | ₩39,571 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,490 | ₩39,624 | ₩39,437 | ₩39,598 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,571 | ₩39,584 | ₩39,464 | ₩39,544 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,504 | ₩39,571 | ₩39,356 | ₩39,356 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,222 | ₩39,437 | ₩39,169 | ₩39,383 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,700 | ₩38,941 | ₩38,526 | ₩38,928 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,231 | ₩38,445 | ₩38,204 | ₩38,445 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩37,990 | ₩38,304 | ₩37,722 | ₩38,231 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,820 | ₩38,820 | ₩37,889 | ₩37,896 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,365 | ₩38,499 | ₩38,258 | ₩38,365 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,700 | ₩38,700 | ₩38,217 | ₩38,459 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩39,142 | ₩39,209 | ₩38,700 | ₩38,794 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,887 | ₩39,350 | ₩38,887 | ₩39,169 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,839 | ₩39,839 | ₩39,263 | ₩39,276 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,638 | ₩39,732 | ₩39,517 | ₩39,584 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,410 | ₩39,490 | ₩39,316 | ₩39,450 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩39,129 | ₩39,289 | ₩38,995 | ₩39,129 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,619 | ₩38,700 | ₩38,284 | ₩38,700 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,928 | ₩38,928 | ₩38,626 | ₩38,700 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,660 | ₩38,861 | ₩38,512 | ₩38,861 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,619 | ₩38,713 | ₩38,459 | ₩38,485 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,819 | ₩39,035 | ₩38,819 | ₩39,033 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,727 | ₩39,001 | ₩38,727 | ₩38,767 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,794 | ₩39,035 | ₩38,794 | ₩39,035 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,289 | ₩39,289 | ₩38,861 | ₩39,035 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,928 | ₩39,048 | ₩38,840 | ₩39,008 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩38,995 | ₩39,222 | ₩38,928 | ₩39,222 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,794 | ₩38,794 | ₩38,660 | ₩38,740 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,499 | ₩38,633 | ₩38,418 | ₩38,633 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,378 | ₩38,459 | ₩38,188 | ₩38,351 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,539 | ₩38,539 | ₩38,271 | ₩38,271 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,673 | ₩38,887 | ₩38,673 | ₩38,887 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,499 | ₩38,593 | ₩38,351 | ₩38,485 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,847 | ₩38,901 | ₩38,673 | ₩38,673 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,619 | ₩38,673 | ₩38,392 | ₩38,552 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩38,070 | ₩38,417 | ₩37,923 | ₩38,191 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩38,016 | ₩38,284 | ₩38,016 | ₩38,271 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,271 | ₩38,384 | ₩37,561 | ₩37,601 | -1.75% | 2.6만 |
|---|