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 | ₩46,509 | ₩46,576 | ₩46,362 | ₩46,563 | +0.12% | 26.5만 |
| 2026.10.08 | ₩46,094 | ₩46,308 | ₩45,960 | ₩46,215 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,496 | ₩46,670 | ₩46,255 | ₩46,603 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,379 | ₩47,379 | ₩47,112 | ₩47,179 | -0.42% | 41.5만 |
| 2026.10.05 | ₩47,098 | ₩47,326 | ₩46,951 | ₩47,286 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,844 | ₩47,005 | ₩46,630 | ₩46,991 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,750 | ₩46,750 | ₩46,275 | ₩46,576 | -0.37% | 42만 |
| 2026.09.30 | ₩47,353 | ₩47,353 | ₩46,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,884 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,393 | ₩47,393 | ₩47,078 | ₩47,393 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,460 | ₩47,607 | ₩47,092 | ₩47,473 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,661 | ₩47,981 | ₩47,539 | ₩47,902 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,500 | ₩47,728 | ₩47,246 | ₩47,513 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩48,022 | ₩48,062 | ₩47,553 | ₩47,701 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,276 | ₩48,691 | ₩48,250 | ₩48,437 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,183 | ₩48,462 | ₩48,049 | ₩48,410 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,647 | ₩47,888 | ₩47,487 | ₩47,701 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩47,968 | ₩48,035 | ₩47,875 | ₩47,928 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,647 | ₩47,768 | ₩46,964 | ₩47,353 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,473 | ₩47,647 | ₩47,165 | ₩47,393 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,500 | ₩47,768 | ₩47,299 | ₩47,540 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,330 | ₩48,330 | ₩48,049 | ₩48,169 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,821 | ₩47,875 | ₩47,594 | ₩47,594 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,450 | ₩48,544 | ₩48,156 | ₩48,169 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,758 | ₩48,772 | ₩48,464 | ₩48,464 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,343 | ₩48,691 | ₩48,290 | ₩48,598 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,196 | ₩48,504 | ₩48,082 | ₩48,384 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,741 | ₩47,915 | ₩47,661 | ₩47,875 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,808 | ₩47,902 | ₩47,473 | ₩47,513 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩47,942 | ₩47,948 | ₩47,634 | ₩47,808 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,317 | ₩48,317 | ₩47,749 | ₩47,888 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,263 | ₩48,263 | ₩47,995 | ₩48,169 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,437 | ₩48,450 | ₩48,169 | ₩48,169 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,276 | ₩48,444 | ₩48,122 | ₩48,384 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩48,129 | ₩48,819 | ₩47,835 | ₩47,955 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,464 | ₩48,477 | ₩48,295 | ₩48,317 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩47,915 | ₩48,102 | ₩47,781 | ₩47,875 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,169 | ₩48,169 | ₩47,788 | ₩47,902 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩47,955 | ₩48,021 | ₩47,553 | ₩47,553 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,384 | ₩48,651 | ₩48,370 | ₩48,370 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,290 | ₩48,357 | ₩48,076 | ₩48,143 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩48,129 | ₩48,290 | ₩48,069 | ₩48,116 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,169 | ₩48,250 | ₩48,056 | ₩48,089 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,888 | ₩47,888 | ₩47,540 | ₩47,594 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,768 | ₩47,768 | ₩47,567 | ₩47,674 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩48,035 | ₩48,089 | ₩47,754 | ₩47,995 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,473 | ₩47,714 | ₩47,333 | ₩47,420 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,687 | ₩47,701 | ₩47,406 | ₩47,406 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩47,058 | ₩47,433 | ₩46,951 | ₩47,406 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,429 | ₩46,697 | ₩46,201 | ₩46,697 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,737 | ₩46,737 | ₩45,974 | ₩46,322 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,893 | ₩46,569 | ₩45,793 | ₩46,523 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,425 | ₩45,785 | ₩44,769 | ₩44,916 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,371 | ₩45,706 | ₩45,170 | ₩45,626 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,335 | ₩46,335 | ₩45,652 | ₩45,974 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩45,987 | ₩46,175 | ₩45,773 | ₩45,853 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,893 | ₩46,188 | ₩45,853 | ₩46,014 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,523 | ₩46,616 | ₩46,389 | ₩46,416 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩46,000 | ₩46,616 | ₩45,867 | ₩46,616 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,612 | ₩45,773 | ₩45,291 | ₩45,371 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩44,996 | ₩45,693 | ₩44,865 | ₩45,478 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,893 | ₩46,074 | ₩45,733 | ₩45,880 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,482 | ₩46,489 | ₩45,920 | ₩46,429 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,241 | ₩46,429 | ₩46,181 | ₩46,268 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩46,094 | ₩46,101 | ₩45,679 | ₩45,760 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,576 | ₩46,871 | ₩46,322 | ₩46,697 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,523 | ₩46,790 | ₩46,456 | ₩46,670 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩45,974 | ₩46,268 | ₩45,612 | ₩46,268 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,844 | ₩46,871 | ₩46,295 | ₩46,416 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩47,125 | ₩47,406 | ₩47,065 | ₩47,272 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,857 | ₩47,085 | ₩46,094 | ₩46,536 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,389 | ₩46,616 | ₩46,266 | ₩46,362 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,603 | ₩47,005 | ₩46,536 | ₩46,951 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,375 | ₩46,643 | ₩45,880 | ₩46,576 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,353 | ₩47,353 | ₩46,054 | ₩46,322 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩47,031 | ₩47,031 | ₩46,375 | ₩46,737 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,362 | ₩46,389 | ₩45,927 | ₩46,308 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,496 | ₩46,911 | ₩46,389 | ₩46,590 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩48,102 | ₩48,183 | ₩47,928 | ₩48,076 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩48,009 | ₩48,062 | ₩47,754 | ₩47,942 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,317 | ₩48,571 | ₩47,580 | ₩47,634 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,250 | ₩48,250 | ₩47,794 | ₩47,794 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,343 | ₩48,343 | ₩48,089 | ₩48,102 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,205 | ₩47,513 | ₩47,058 | ₩47,339 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩45,947 | ₩47,272 | ₩45,893 | ₩47,205 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,826 | ₩46,160 | ₩45,385 | ₩45,425 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,643 | ₩46,844 | ₩45,291 | ₩46,201 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,362 | ₩46,429 | ₩46,054 | ₩46,188 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,817 | ₩46,817 | ₩45,532 | ₩45,599 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,286 | ₩47,647 | ₩47,152 | ₩47,540 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,794 | ₩47,794 | ₩47,319 | ₩47,406 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,500 | ₩47,847 | ₩47,474 | ₩47,821 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,179 | ₩47,567 | ₩46,991 | ₩47,420 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,580 | ₩47,607 | ₩47,138 | ₩47,339 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩46,911 | ₩47,353 | ₩46,723 | ₩47,192 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,487 | ₩47,487 | ₩47,072 | ₩47,152 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,205 | ₩47,527 | ₩47,199 | ₩47,433 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,549 | ₩46,590 | ₩46,295 | ₩46,362 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩46,081 | ₩46,721 | ₩45,853 | ₩46,469 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,719 | ₩46,456 | ₩45,572 | ₩46,375 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,452 | ₩45,706 | ₩45,157 | ₩45,438 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩46,108 | ₩46,108 | ₩45,485 | ₩45,880 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩46,014 | ₩46,014 | ₩45,559 | ₩45,666 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,857 | ₩46,938 | ₩46,690 | ₩46,831 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,523 | ₩46,844 | ₩46,349 | ₩46,844 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,429 | ₩46,549 | ₩45,974 | ₩46,429 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩47,045 | ₩47,188 | ₩47,005 | ₩47,125 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,804 | ₩47,045 | ₩46,723 | ₩47,045 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,246 | ₩47,246 | ₩46,349 | ₩46,416 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩46,951 | ₩47,259 | ₩46,844 | ₩47,192 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,733 | ₩45,920 | ₩45,585 | ₩45,867 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,465 | ₩45,626 | ₩45,050 | ₩45,251 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,893 | ₩45,960 | ₩45,545 | ₩45,599 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,318 | ₩45,784 | ₩45,103 | ₩45,733 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩44,956 | ₩44,956 | ₩44,655 | ₩44,822 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩44,916 | ₩45,170 | ₩44,816 | ₩45,103 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,719 | ₩45,719 | ₩45,278 | ₩45,304 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,398 | ₩45,559 | ₩45,170 | ₩45,559 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,478 | ₩45,485 | ₩44,642 | ₩45,103 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,693 | ₩45,693 | ₩45,411 | ₩45,572 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,867 | ₩45,899 | ₩45,050 | ₩45,063 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩46,148 | ₩46,148 | ₩45,813 | ₩46,067 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,349 | ₩46,643 | ₩46,108 | ₩46,108 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,760 | ₩45,760 | ₩45,411 | ₩45,572 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,706 | ₩45,706 | ₩45,331 | ₩45,585 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,411 | ₩45,813 | ₩45,411 | ₩45,693 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,755 | ₩45,371 | ₩44,581 | ₩45,278 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩45,023 | ₩45,224 | ₩44,836 | ₩44,996 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,648 | ₩45,103 | ₩44,354 | ₩44,769 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩45,090 | ₩45,090 | ₩44,608 | ₩45,090 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,814 | ₩42,975 | ₩42,259 | ₩42,881 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,229 | ₩43,229 | ₩42,841 | ₩43,055 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,172 | ₩42,854 | ₩42,018 | ₩42,854 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩44,126 | ₩44,126 | ₩43,042 | ₩43,269 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,623 | ₩42,506 | ₩41,522 | ₩42,506 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,569 | ₩41,569 | ₩40,846 | ₩41,020 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,502 | ₩41,663 | ₩41,080 | ₩41,234 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,145 | ₩42,252 | ₩41,502 | ₩41,502 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,868 | ₩42,935 | ₩42,546 | ₩42,774 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,757 | ₩42,252 | ₩41,583 | ₩42,105 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩41,984 | ₩42,774 | ₩41,931 | ₩42,413 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,573 | ₩42,573 | ₩40,980 | ₩41,221 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,172 | ₩42,587 | ₩41,699 | ₩42,479 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,189 | ₩43,296 | ₩42,573 | ₩42,613 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,537 | ₩43,644 | ₩43,283 | ₩43,376 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩43,002 | ₩43,229 | ₩42,814 | ₩43,149 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,841 | ₩43,081 | ₩42,192 | ₩42,279 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,510 | ₩43,510 | ₩42,600 | ₩42,881 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,845 | ₩43,952 | ₩43,564 | ₩43,858 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,180 | ₩44,555 | ₩43,785 | ₩43,939 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩42,975 | ₩43,725 | ₩42,272 | ₩43,711 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,841 | ₩43,484 | ₩42,781 | ₩43,269 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,287 | ₩44,287 | ₩43,243 | ₩43,751 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,555 | ₩44,842 | ₩44,287 | ₩44,809 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,885 | ₩44,371 | ₩43,109 | ₩44,260 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,786 | ₩46,120 | ₩45,532 | ₩45,867 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,750 | ₩46,964 | ₩46,670 | ₩46,764 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,232 | ₩47,232 | ₩46,536 | ₩46,991 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩47,125 | ₩47,299 | ₩46,984 | ₩47,125 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,549 | ₩46,804 | ₩46,271 | ₩46,643 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,563 | ₩46,610 | ₩46,208 | ₩46,282 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩45,974 | ₩46,456 | ₩45,974 | ₩46,375 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,853 | ₩45,934 | ₩45,612 | ₩45,840 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩45,934 | ₩46,282 | ₩45,934 | ₩46,000 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,559 | ₩45,867 | ₩45,211 | ₩45,786 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,358 | ₩45,713 | ₩45,157 | ₩45,559 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩46,067 | ₩46,067 | ₩45,311 | ₩45,465 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩45,974 | ₩46,027 | ₩45,465 | ₩45,813 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,706 | ₩45,706 | ₩45,318 | ₩45,318 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩45,037 | ₩45,545 | ₩45,023 | ₩45,398 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,327 | ₩44,976 | ₩44,327 | ₩44,943 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,711 | ₩44,113 | ₩43,604 | ₩43,604 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,836 | ₩44,863 | ₩44,113 | ₩44,207 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,501 | ₩44,501 | ₩44,086 | ₩44,434 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,751 | ₩44,153 | ₩43,751 | ₩44,099 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,180 | ₩44,314 | ₩43,660 | ₩43,818 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,782 | ₩44,836 | ₩43,992 | ₩44,635 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,514 | ₩44,514 | ₩44,186 | ₩44,367 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,220 | ₩44,528 | ₩44,185 | ₩44,407 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,644 | ₩43,818 | ₩43,591 | ₩43,631 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩43,028 | ₩43,470 | ₩42,931 | ₩43,403 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩43,028 | ₩43,256 | ₩42,948 | ₩43,069 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,453 | ₩42,921 | ₩42,413 | ₩42,787 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,720 | ₩42,720 | ₩42,105 | ₩42,105 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,654 | ₩42,734 | ₩42,485 | ₩42,560 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,667 | ₩42,828 | ₩42,587 | ₩42,587 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,680 | ₩42,680 | ₩42,466 | ₩42,654 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,640 | ₩42,640 | ₩42,356 | ₩42,413 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,252 | ₩42,720 | ₩42,252 | ₩42,667 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩42,131 | ₩42,359 | ₩42,034 | ₩42,105 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩41,917 | ₩42,038 | ₩41,757 | ₩41,971 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩42,078 | ₩42,091 | ₩41,904 | ₩41,904 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,158 | ₩42,292 | ₩42,078 | ₩42,078 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,770 | ₩42,024 | ₩41,663 | ₩41,917 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,167 | ₩41,406 | ₩41,167 | ₩41,382 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,833 | ₩40,846 | ₩40,619 | ₩40,632 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩40,980 | ₩40,980 | ₩40,793 | ₩40,846 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,779 | ₩40,779 | ₩40,619 | ₩40,712 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩40,993 | ₩40,993 | ₩40,793 | ₩40,913 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,833 | ₩40,833 | ₩40,692 | ₩40,712 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,739 | ₩40,846 | ₩40,612 | ₩40,806 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,498 | ₩40,552 | ₩40,311 | ₩40,311 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩40,137 | ₩40,418 | ₩40,137 | ₩40,257 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,337 | ₩40,431 | ₩40,150 | ₩40,150 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,297 | ₩40,297 | ₩39,909 | ₩39,922 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,217 | ₩40,217 | ₩39,936 | ₩39,949 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,257 | ₩40,376 | ₩40,177 | ₩40,177 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,391 | ₩40,391 | ₩39,845 | ₩39,936 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,244 | ₩40,391 | ₩40,137 | ₩40,257 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,842 | ₩40,351 | ₩39,829 | ₩40,177 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,762 | ₩39,855 | ₩39,668 | ₩39,668 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩39,936 | ₩39,936 | ₩39,655 | ₩39,708 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,775 | ₩40,003 | ₩39,719 | ₩39,735 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,548 | ₩39,730 | ₩39,548 | ₩39,655 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,534 | ₩39,641 | ₩39,494 | ₩39,534 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,454 | ₩39,588 | ₩39,400 | ₩39,561 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,534 | ₩39,548 | ₩39,427 | ₩39,507 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,467 | ₩39,534 | ₩39,320 | ₩39,320 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,186 | ₩39,400 | ₩39,133 | ₩39,347 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,664 | ₩38,905 | ₩38,490 | ₩38,892 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,195 | ₩38,410 | ₩38,169 | ₩38,410 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩37,954 | ₩38,269 | ₩37,687 | ₩38,195 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,784 | ₩38,784 | ₩37,854 | ₩37,861 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,329 | ₩38,463 | ₩38,222 | ₩38,329 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,664 | ₩38,664 | ₩38,182 | ₩38,423 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩39,106 | ₩39,173 | ₩38,664 | ₩38,758 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,851 | ₩39,313 | ₩38,851 | ₩39,133 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,802 | ₩39,802 | ₩39,226 | ₩39,240 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,601 | ₩39,695 | ₩39,481 | ₩39,548 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,374 | ₩39,454 | ₩39,280 | ₩39,414 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩39,092 | ₩39,253 | ₩38,958 | ₩39,092 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,584 | ₩38,664 | ₩38,249 | ₩38,664 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,892 | ₩38,892 | ₩38,590 | ₩38,664 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,624 | ₩38,825 | ₩38,477 | ₩38,825 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,584 | ₩38,677 | ₩38,423 | ₩38,450 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,783 | ₩38,999 | ₩38,783 | ₩38,997 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,691 | ₩38,965 | ₩38,691 | ₩38,731 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,758 | ₩38,999 | ₩38,758 | ₩38,999 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,253 | ₩39,253 | ₩38,825 | ₩38,999 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,892 | ₩39,012 | ₩38,805 | ₩38,972 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩38,958 | ₩39,186 | ₩38,892 | ₩39,186 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,758 | ₩38,758 | ₩38,624 | ₩38,704 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,463 | ₩38,597 | ₩38,383 | ₩38,597 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,343 | ₩38,423 | ₩38,153 | ₩38,316 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,503 | ₩38,503 | ₩38,236 | ₩38,236 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,637 | ₩38,851 | ₩38,637 | ₩38,851 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,463 | ₩38,557 | ₩38,316 | ₩38,450 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,811 | ₩38,865 | ₩38,637 | ₩38,637 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,584 | ₩38,637 | ₩38,356 | ₩38,517 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩38,035 | ₩38,381 | ₩37,887 | ₩38,155 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩37,981 | ₩38,249 | ₩37,981 | ₩38,236 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,236 | ₩38,348 | ₩37,526 | ₩37,566 | -1.75% | 2.6만 |
|---|