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 | ₩46,516 | ₩46,583 | ₩46,369 | ₩46,570 | +0.12% | 26.5만 |
| 2026.10.08 | ₩46,101 | ₩46,315 | ₩45,967 | ₩46,222 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,503 | ₩46,677 | ₩46,262 | ₩46,610 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,387 | ₩47,387 | ₩47,119 | ₩47,186 | -0.42% | 41.5만 |
| 2026.10.05 | ₩47,105 | ₩47,333 | ₩46,958 | ₩47,293 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,851 | ₩47,012 | ₩46,637 | ₩46,998 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,757 | ₩46,757 | ₩46,282 | ₩46,583 | -0.37% | 42만 |
| 2026.09.30 | ₩47,360 | ₩47,360 | ₩46,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,891 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,400 | ₩47,400 | ₩47,085 | ₩47,400 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,467 | ₩47,614 | ₩47,099 | ₩47,480 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,668 | ₩47,988 | ₩47,546 | ₩47,909 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,507 | ₩47,735 | ₩47,253 | ₩47,520 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩48,029 | ₩48,069 | ₩47,561 | ₩47,708 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,284 | ₩48,699 | ₩48,257 | ₩48,444 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,190 | ₩48,470 | ₩48,056 | ₩48,418 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,654 | ₩47,895 | ₩47,494 | ₩47,708 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩47,976 | ₩48,043 | ₩47,882 | ₩47,935 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,654 | ₩47,775 | ₩46,971 | ₩47,360 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,480 | ₩47,654 | ₩47,172 | ₩47,400 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,507 | ₩47,775 | ₩47,306 | ₩47,547 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,337 | ₩48,337 | ₩48,056 | ₩48,176 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,828 | ₩47,882 | ₩47,601 | ₩47,601 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,458 | ₩48,551 | ₩48,163 | ₩48,176 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,766 | ₩48,779 | ₩48,471 | ₩48,471 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,351 | ₩48,699 | ₩48,297 | ₩48,605 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,203 | ₩48,511 | ₩48,089 | ₩48,391 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,748 | ₩47,922 | ₩47,668 | ₩47,882 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,815 | ₩47,909 | ₩47,480 | ₩47,520 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩47,949 | ₩47,956 | ₩47,641 | ₩47,815 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,324 | ₩48,324 | ₩47,756 | ₩47,895 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,270 | ₩48,270 | ₩48,002 | ₩48,176 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,444 | ₩48,458 | ₩48,176 | ₩48,176 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,284 | ₩48,451 | ₩48,130 | ₩48,391 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩48,136 | ₩48,826 | ₩47,842 | ₩47,962 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,471 | ₩48,484 | ₩48,302 | ₩48,324 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩47,922 | ₩48,110 | ₩47,788 | ₩47,882 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,176 | ₩48,176 | ₩47,795 | ₩47,909 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩47,962 | ₩48,028 | ₩47,561 | ₩47,561 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,391 | ₩48,659 | ₩48,377 | ₩48,377 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,297 | ₩48,364 | ₩48,083 | ₩48,150 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩48,136 | ₩48,297 | ₩48,076 | ₩48,123 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,176 | ₩48,257 | ₩48,063 | ₩48,096 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,895 | ₩47,895 | ₩47,547 | ₩47,601 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,775 | ₩47,775 | ₩47,574 | ₩47,681 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩48,043 | ₩48,096 | ₩47,761 | ₩48,002 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,480 | ₩47,721 | ₩47,340 | ₩47,427 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,694 | ₩47,708 | ₩47,413 | ₩47,413 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩47,065 | ₩47,440 | ₩46,958 | ₩47,413 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,436 | ₩46,704 | ₩46,208 | ₩46,704 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,744 | ₩46,744 | ₩45,981 | ₩46,329 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,900 | ₩46,576 | ₩45,800 | ₩46,530 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,432 | ₩45,792 | ₩44,775 | ₩44,923 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,378 | ₩45,713 | ₩45,177 | ₩45,632 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,342 | ₩46,342 | ₩45,659 | ₩45,981 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩45,994 | ₩46,181 | ₩45,780 | ₩45,860 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,900 | ₩46,195 | ₩45,860 | ₩46,021 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,530 | ₩46,623 | ₩46,396 | ₩46,422 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩46,007 | ₩46,623 | ₩45,873 | ₩46,623 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,619 | ₩45,780 | ₩45,298 | ₩45,378 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩45,003 | ₩45,699 | ₩44,872 | ₩45,485 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,900 | ₩46,081 | ₩45,740 | ₩45,887 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,489 | ₩46,496 | ₩45,927 | ₩46,436 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,248 | ₩46,436 | ₩46,188 | ₩46,275 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩46,101 | ₩46,108 | ₩45,686 | ₩45,766 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,583 | ₩46,878 | ₩46,329 | ₩46,704 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,530 | ₩46,797 | ₩46,463 | ₩46,677 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩45,981 | ₩46,275 | ₩45,619 | ₩46,275 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,851 | ₩46,878 | ₩46,302 | ₩46,422 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩47,132 | ₩47,413 | ₩47,072 | ₩47,279 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,864 | ₩47,092 | ₩46,101 | ₩46,543 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,396 | ₩46,623 | ₩46,272 | ₩46,369 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,610 | ₩47,012 | ₩46,543 | ₩46,958 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,382 | ₩46,650 | ₩45,887 | ₩46,583 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,360 | ₩47,360 | ₩46,061 | ₩46,329 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩47,038 | ₩47,038 | ₩46,382 | ₩46,744 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,369 | ₩46,396 | ₩45,934 | ₩46,315 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,503 | ₩46,918 | ₩46,396 | ₩46,597 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩48,110 | ₩48,190 | ₩47,935 | ₩48,083 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩48,016 | ₩48,069 | ₩47,761 | ₩47,949 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,324 | ₩48,578 | ₩47,587 | ₩47,641 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,257 | ₩48,257 | ₩47,802 | ₩47,802 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,351 | ₩48,351 | ₩48,096 | ₩48,110 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,212 | ₩47,520 | ₩47,065 | ₩47,346 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩45,954 | ₩47,279 | ₩45,900 | ₩47,212 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,833 | ₩46,167 | ₩45,391 | ₩45,432 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,650 | ₩46,851 | ₩45,298 | ₩46,208 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,369 | ₩46,436 | ₩46,061 | ₩46,195 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,824 | ₩46,824 | ₩45,539 | ₩45,606 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,293 | ₩47,654 | ₩47,159 | ₩47,547 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,802 | ₩47,802 | ₩47,326 | ₩47,413 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,507 | ₩47,854 | ₩47,482 | ₩47,828 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,186 | ₩47,574 | ₩46,998 | ₩47,427 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,587 | ₩47,614 | ₩47,145 | ₩47,346 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩46,918 | ₩47,360 | ₩46,730 | ₩47,199 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,494 | ₩47,494 | ₩47,079 | ₩47,159 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,212 | ₩47,534 | ₩47,206 | ₩47,440 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,556 | ₩46,597 | ₩46,302 | ₩46,369 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩46,088 | ₩46,728 | ₩45,860 | ₩46,476 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,726 | ₩46,463 | ₩45,579 | ₩46,382 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,458 | ₩45,713 | ₩45,164 | ₩45,445 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩46,114 | ₩46,114 | ₩45,492 | ₩45,887 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩46,021 | ₩46,021 | ₩45,565 | ₩45,673 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,864 | ₩46,945 | ₩46,697 | ₩46,838 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,530 | ₩46,851 | ₩46,355 | ₩46,851 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,436 | ₩46,556 | ₩45,981 | ₩46,436 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩47,052 | ₩47,195 | ₩47,012 | ₩47,132 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,811 | ₩47,052 | ₩46,730 | ₩47,052 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,253 | ₩47,253 | ₩46,355 | ₩46,422 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩46,958 | ₩47,266 | ₩46,851 | ₩47,199 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,740 | ₩45,927 | ₩45,592 | ₩45,873 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,472 | ₩45,632 | ₩45,057 | ₩45,258 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,900 | ₩45,967 | ₩45,552 | ₩45,606 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,324 | ₩45,790 | ₩45,110 | ₩45,740 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩44,963 | ₩44,963 | ₩44,662 | ₩44,829 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩44,923 | ₩45,177 | ₩44,822 | ₩45,110 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,726 | ₩45,726 | ₩45,284 | ₩45,311 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,405 | ₩45,565 | ₩45,177 | ₩45,565 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,485 | ₩45,492 | ₩44,648 | ₩45,110 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,699 | ₩45,699 | ₩45,418 | ₩45,579 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,873 | ₩45,906 | ₩45,057 | ₩45,070 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩46,155 | ₩46,155 | ₩45,820 | ₩46,074 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,355 | ₩46,650 | ₩46,114 | ₩46,114 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,766 | ₩45,766 | ₩45,418 | ₩45,579 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,713 | ₩45,713 | ₩45,338 | ₩45,592 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,418 | ₩45,820 | ₩45,418 | ₩45,699 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,762 | ₩45,378 | ₩44,588 | ₩45,284 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩45,030 | ₩45,231 | ₩44,842 | ₩45,003 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,655 | ₩45,110 | ₩44,360 | ₩44,775 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩45,097 | ₩45,097 | ₩44,615 | ₩45,097 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,821 | ₩42,981 | ₩42,265 | ₩42,888 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,236 | ₩43,236 | ₩42,847 | ₩43,062 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,178 | ₩42,861 | ₩42,024 | ₩42,861 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩44,133 | ₩44,133 | ₩43,048 | ₩43,276 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,629 | ₩42,513 | ₩41,528 | ₩42,513 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,575 | ₩41,575 | ₩40,852 | ₩41,026 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,508 | ₩41,669 | ₩41,087 | ₩41,241 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,151 | ₩42,258 | ₩41,508 | ₩41,508 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,874 | ₩42,941 | ₩42,553 | ₩42,780 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,763 | ₩42,258 | ₩41,589 | ₩42,111 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩41,990 | ₩42,780 | ₩41,937 | ₩42,419 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,580 | ₩42,580 | ₩40,986 | ₩41,227 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,178 | ₩42,593 | ₩41,705 | ₩42,486 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,195 | ₩43,303 | ₩42,580 | ₩42,620 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,544 | ₩43,651 | ₩43,289 | ₩43,383 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩43,008 | ₩43,236 | ₩42,821 | ₩43,155 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,847 | ₩43,087 | ₩42,198 | ₩42,285 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,517 | ₩43,517 | ₩42,606 | ₩42,888 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,852 | ₩43,959 | ₩43,570 | ₩43,865 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,186 | ₩44,561 | ₩43,791 | ₩43,945 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩42,981 | ₩43,731 | ₩42,278 | ₩43,718 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,847 | ₩43,490 | ₩42,787 | ₩43,276 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,293 | ₩44,293 | ₩43,249 | ₩43,758 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,561 | ₩44,849 | ₩44,293 | ₩44,816 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,892 | ₩44,378 | ₩43,115 | ₩44,267 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,793 | ₩46,127 | ₩45,539 | ₩45,873 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,757 | ₩46,971 | ₩46,677 | ₩46,771 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,239 | ₩47,239 | ₩46,543 | ₩46,998 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩47,132 | ₩47,306 | ₩46,992 | ₩47,132 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,556 | ₩46,811 | ₩46,278 | ₩46,650 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,570 | ₩46,617 | ₩46,215 | ₩46,289 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩45,981 | ₩46,463 | ₩45,981 | ₩46,382 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,860 | ₩45,940 | ₩45,619 | ₩45,847 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩45,940 | ₩46,289 | ₩45,940 | ₩46,007 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,565 | ₩45,873 | ₩45,217 | ₩45,793 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,365 | ₩45,719 | ₩45,164 | ₩45,565 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩46,074 | ₩46,074 | ₩45,318 | ₩45,472 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩45,981 | ₩46,034 | ₩45,472 | ₩45,820 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,713 | ₩45,713 | ₩45,324 | ₩45,324 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩45,043 | ₩45,552 | ₩45,030 | ₩45,405 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,334 | ₩44,983 | ₩44,334 | ₩44,950 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,718 | ₩44,119 | ₩43,611 | ₩43,611 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,842 | ₩44,869 | ₩44,119 | ₩44,213 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,508 | ₩44,508 | ₩44,093 | ₩44,441 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,758 | ₩44,160 | ₩43,758 | ₩44,106 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,186 | ₩44,320 | ₩43,667 | ₩43,825 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,789 | ₩44,842 | ₩43,999 | ₩44,642 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,521 | ₩44,521 | ₩44,193 | ₩44,374 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,227 | ₩44,534 | ₩44,192 | ₩44,414 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,651 | ₩43,825 | ₩43,597 | ₩43,637 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩43,035 | ₩43,477 | ₩42,937 | ₩43,410 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩43,035 | ₩43,262 | ₩42,954 | ₩43,075 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,459 | ₩42,928 | ₩42,419 | ₩42,794 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,727 | ₩42,727 | ₩42,111 | ₩42,111 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,660 | ₩42,740 | ₩42,491 | ₩42,566 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,673 | ₩42,834 | ₩42,593 | ₩42,593 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,687 | ₩42,687 | ₩42,472 | ₩42,660 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,647 | ₩42,647 | ₩42,363 | ₩42,419 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,258 | ₩42,727 | ₩42,258 | ₩42,673 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩42,138 | ₩42,365 | ₩42,040 | ₩42,111 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩41,923 | ₩42,044 | ₩41,763 | ₩41,977 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩42,084 | ₩42,098 | ₩41,910 | ₩41,910 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,164 | ₩42,298 | ₩42,084 | ₩42,084 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,776 | ₩42,031 | ₩41,669 | ₩41,923 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,174 | ₩41,412 | ₩41,174 | ₩41,388 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,839 | ₩40,852 | ₩40,625 | ₩40,638 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩40,986 | ₩40,986 | ₩40,799 | ₩40,852 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,785 | ₩40,785 | ₩40,625 | ₩40,718 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩41,000 | ₩41,000 | ₩40,799 | ₩40,919 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,839 | ₩40,839 | ₩40,698 | ₩40,718 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,745 | ₩40,852 | ₩40,618 | ₩40,812 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,504 | ₩40,558 | ₩40,317 | ₩40,317 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩40,143 | ₩40,424 | ₩40,143 | ₩40,263 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,343 | ₩40,437 | ₩40,156 | ₩40,156 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,303 | ₩40,303 | ₩39,915 | ₩39,928 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,223 | ₩40,223 | ₩39,942 | ₩39,955 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,263 | ₩40,382 | ₩40,183 | ₩40,183 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,397 | ₩40,397 | ₩39,851 | ₩39,942 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,250 | ₩40,397 | ₩40,143 | ₩40,263 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,848 | ₩40,357 | ₩39,835 | ₩40,183 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,768 | ₩39,861 | ₩39,674 | ₩39,674 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩39,942 | ₩39,942 | ₩39,661 | ₩39,714 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,781 | ₩40,009 | ₩39,725 | ₩39,741 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,553 | ₩39,736 | ₩39,553 | ₩39,661 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,540 | ₩39,647 | ₩39,500 | ₩39,540 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,460 | ₩39,594 | ₩39,406 | ₩39,567 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,540 | ₩39,553 | ₩39,433 | ₩39,513 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,473 | ₩39,540 | ₩39,326 | ₩39,326 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,192 | ₩39,406 | ₩39,138 | ₩39,353 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,670 | ₩38,911 | ₩38,496 | ₩38,897 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,201 | ₩38,415 | ₩38,174 | ₩38,415 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩37,960 | ₩38,275 | ₩37,692 | ₩38,201 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,790 | ₩38,790 | ₩37,860 | ₩37,866 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,335 | ₩38,469 | ₩38,228 | ₩38,335 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,670 | ₩38,670 | ₩38,188 | ₩38,429 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩39,112 | ₩39,179 | ₩38,670 | ₩38,763 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,857 | ₩39,319 | ₩38,857 | ₩39,138 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,808 | ₩39,808 | ₩39,232 | ₩39,246 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,607 | ₩39,701 | ₩39,487 | ₩39,553 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,379 | ₩39,460 | ₩39,286 | ₩39,420 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩39,098 | ₩39,259 | ₩38,964 | ₩39,098 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,589 | ₩38,670 | ₩38,255 | ₩38,670 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,897 | ₩38,897 | ₩38,596 | ₩38,670 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,630 | ₩38,830 | ₩38,482 | ₩38,830 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,589 | ₩38,683 | ₩38,429 | ₩38,456 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,789 | ₩39,004 | ₩38,789 | ₩39,003 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,697 | ₩38,971 | ₩38,697 | ₩38,737 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,763 | ₩39,004 | ₩38,763 | ₩39,004 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,259 | ₩39,259 | ₩38,830 | ₩39,004 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,897 | ₩39,018 | ₩38,810 | ₩38,978 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩38,964 | ₩39,192 | ₩38,897 | ₩39,192 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,763 | ₩38,763 | ₩38,630 | ₩38,710 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,469 | ₩38,603 | ₩38,389 | ₩38,603 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,348 | ₩38,429 | ₩38,158 | ₩38,322 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,509 | ₩38,509 | ₩38,241 | ₩38,241 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,643 | ₩38,857 | ₩38,643 | ₩38,857 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,469 | ₩38,563 | ₩38,322 | ₩38,456 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,817 | ₩38,871 | ₩38,643 | ₩38,643 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,589 | ₩38,643 | ₩38,362 | ₩38,522 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩38,040 | ₩38,387 | ₩37,893 | ₩38,161 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩37,987 | ₩38,255 | ₩37,987 | ₩38,241 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,241 | ₩38,354 | ₩37,532 | ₩37,572 | -1.75% | 2.6만 |
|---|