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 | ₩46,349 | ₩46,416 | ₩46,203 | ₩46,403 | +0.12% | 26.5만 |
| 2026.10.08 | ₩45,936 | ₩46,149 | ₩45,802 | ₩46,056 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,336 | ₩46,510 | ₩46,096 | ₩46,443 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,217 | ₩47,217 | ₩46,950 | ₩47,017 | -0.42% | 41.5만 |
| 2026.10.05 | ₩46,936 | ₩47,163 | ₩46,790 | ₩47,123 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,683 | ₩46,843 | ₩46,469 | ₩46,830 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,590 | ₩46,590 | ₩46,116 | ₩46,416 | -0.37% | 42만 |
| 2026.09.30 | ₩47,190 | ₩47,190 | ₩46,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,723 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,230 | ₩47,230 | ₩46,916 | ₩47,230 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,297 | ₩47,443 | ₩46,930 | ₩47,310 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,497 | ₩47,816 | ₩47,375 | ₩47,737 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,337 | ₩47,564 | ₩47,083 | ₩47,350 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩47,857 | ₩47,897 | ₩47,390 | ₩47,537 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,111 | ₩48,524 | ₩48,084 | ₩48,271 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,017 | ₩48,296 | ₩47,884 | ₩48,244 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,483 | ₩47,724 | ₩47,323 | ₩47,537 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩47,804 | ₩47,870 | ₩47,710 | ₩47,764 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,483 | ₩47,604 | ₩46,803 | ₩47,190 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,310 | ₩47,483 | ₩47,003 | ₩47,230 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,337 | ₩47,604 | ₩47,137 | ₩47,377 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,164 | ₩48,164 | ₩47,884 | ₩48,004 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,657 | ₩47,710 | ₩47,430 | ₩47,430 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,284 | ₩48,377 | ₩47,990 | ₩48,004 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,591 | ₩48,604 | ₩48,297 | ₩48,297 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,177 | ₩48,524 | ₩48,124 | ₩48,431 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,030 | ₩48,337 | ₩47,917 | ₩48,217 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,577 | ₩47,750 | ₩47,497 | ₩47,710 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,644 | ₩47,737 | ₩47,310 | ₩47,350 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩47,777 | ₩47,784 | ₩47,470 | ₩47,644 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,151 | ₩48,151 | ₩47,585 | ₩47,724 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,097 | ₩48,097 | ₩47,830 | ₩48,004 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,271 | ₩48,284 | ₩48,004 | ₩48,004 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,111 | ₩48,277 | ₩47,957 | ₩48,217 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩47,964 | ₩48,651 | ₩47,670 | ₩47,790 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,297 | ₩48,311 | ₩48,129 | ₩48,151 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩47,750 | ₩47,937 | ₩47,617 | ₩47,710 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,004 | ₩48,004 | ₩47,624 | ₩47,737 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩47,790 | ₩47,856 | ₩47,390 | ₩47,390 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,217 | ₩48,484 | ₩48,204 | ₩48,204 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,124 | ₩48,191 | ₩47,910 | ₩47,977 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩47,964 | ₩48,124 | ₩47,904 | ₩47,950 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,004 | ₩48,084 | ₩47,890 | ₩47,924 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,724 | ₩47,724 | ₩47,377 | ₩47,430 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,604 | ₩47,604 | ₩47,403 | ₩47,510 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩47,870 | ₩47,924 | ₩47,590 | ₩47,830 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,310 | ₩47,550 | ₩47,170 | ₩47,257 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,523 | ₩47,537 | ₩47,243 | ₩47,243 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩46,896 | ₩47,270 | ₩46,790 | ₩47,243 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,269 | ₩46,536 | ₩46,043 | ₩46,536 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,576 | ₩46,576 | ₩45,816 | ₩46,163 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,736 | ₩46,409 | ₩45,636 | ₩46,363 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,269 | ₩45,628 | ₩44,615 | ₩44,762 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,215 | ₩45,549 | ₩45,015 | ₩45,469 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,176 | ₩46,176 | ₩45,496 | ₩45,816 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩45,829 | ₩46,016 | ₩45,616 | ₩45,696 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,736 | ₩46,029 | ₩45,696 | ₩45,856 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,363 | ₩46,456 | ₩46,229 | ₩46,256 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩45,842 | ₩46,456 | ₩45,709 | ₩46,456 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,456 | ₩45,616 | ₩45,135 | ₩45,215 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩44,842 | ₩45,536 | ₩44,711 | ₩45,322 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,736 | ₩45,916 | ₩45,576 | ₩45,722 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,323 | ₩46,329 | ₩45,762 | ₩46,269 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,083 | ₩46,269 | ₩46,023 | ₩46,109 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩45,936 | ₩45,942 | ₩45,522 | ₩45,602 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,416 | ₩46,710 | ₩46,163 | ₩46,536 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,363 | ₩46,630 | ₩46,296 | ₩46,510 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩45,816 | ₩46,109 | ₩45,456 | ₩46,109 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,683 | ₩46,710 | ₩46,136 | ₩46,256 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩46,963 | ₩47,243 | ₩46,903 | ₩47,110 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,696 | ₩46,923 | ₩45,936 | ₩46,376 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,229 | ₩46,456 | ₩46,107 | ₩46,203 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,443 | ₩46,843 | ₩46,376 | ₩46,790 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,216 | ₩46,483 | ₩45,722 | ₩46,416 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,190 | ₩47,190 | ₩45,896 | ₩46,163 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩46,870 | ₩46,870 | ₩46,216 | ₩46,576 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,203 | ₩46,229 | ₩45,769 | ₩46,149 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,336 | ₩46,750 | ₩46,229 | ₩46,429 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩47,937 | ₩48,017 | ₩47,764 | ₩47,910 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩47,844 | ₩47,897 | ₩47,590 | ₩47,777 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,151 | ₩48,404 | ₩47,417 | ₩47,470 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,084 | ₩48,084 | ₩47,630 | ₩47,630 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,177 | ₩48,177 | ₩47,924 | ₩47,937 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,043 | ₩47,350 | ₩46,896 | ₩47,177 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩45,789 | ₩47,110 | ₩45,736 | ₩47,043 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,669 | ₩46,001 | ₩45,229 | ₩45,269 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,483 | ₩46,683 | ₩45,135 | ₩46,043 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,203 | ₩46,269 | ₩45,896 | ₩46,029 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,656 | ₩46,656 | ₩45,375 | ₩45,442 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,123 | ₩47,483 | ₩46,990 | ₩47,377 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,630 | ₩47,630 | ₩47,157 | ₩47,243 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,337 | ₩47,682 | ₩47,311 | ₩47,657 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,017 | ₩47,403 | ₩46,830 | ₩47,257 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,417 | ₩47,443 | ₩46,976 | ₩47,177 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩46,750 | ₩47,190 | ₩46,563 | ₩47,030 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,323 | ₩47,323 | ₩46,910 | ₩46,990 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,043 | ₩47,363 | ₩47,037 | ₩47,270 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,389 | ₩46,429 | ₩46,136 | ₩46,203 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩45,922 | ₩46,560 | ₩45,696 | ₩46,309 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,562 | ₩46,296 | ₩45,415 | ₩46,216 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,295 | ₩45,549 | ₩45,002 | ₩45,282 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩45,949 | ₩45,949 | ₩45,329 | ₩45,722 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩45,856 | ₩45,856 | ₩45,402 | ₩45,509 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,696 | ₩46,776 | ₩46,530 | ₩46,670 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,363 | ₩46,683 | ₩46,189 | ₩46,683 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,269 | ₩46,389 | ₩45,816 | ₩46,269 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩46,883 | ₩47,026 | ₩46,843 | ₩46,963 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,643 | ₩46,883 | ₩46,563 | ₩46,883 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,083 | ₩47,083 | ₩46,189 | ₩46,256 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩46,790 | ₩47,097 | ₩46,683 | ₩47,030 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,576 | ₩45,762 | ₩45,429 | ₩45,709 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,309 | ₩45,469 | ₩44,895 | ₩45,095 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,736 | ₩45,802 | ₩45,389 | ₩45,442 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,162 | ₩45,626 | ₩44,949 | ₩45,576 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩44,802 | ₩44,802 | ₩44,502 | ₩44,668 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩44,762 | ₩45,015 | ₩44,662 | ₩44,949 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,562 | ₩45,562 | ₩45,122 | ₩45,149 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,242 | ₩45,402 | ₩45,015 | ₩45,402 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,322 | ₩45,329 | ₩44,488 | ₩44,949 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,536 | ₩45,536 | ₩45,255 | ₩45,415 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,709 | ₩45,741 | ₩44,895 | ₩44,908 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩45,989 | ₩45,989 | ₩45,656 | ₩45,909 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,189 | ₩46,483 | ₩45,949 | ₩45,949 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,602 | ₩45,602 | ₩45,255 | ₩45,415 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,549 | ₩45,549 | ₩45,175 | ₩45,429 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,255 | ₩45,656 | ₩45,255 | ₩45,536 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,602 | ₩45,215 | ₩44,428 | ₩45,122 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩44,868 | ₩45,069 | ₩44,682 | ₩44,842 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,495 | ₩44,949 | ₩44,201 | ₩44,615 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩44,935 | ₩44,935 | ₩44,455 | ₩44,935 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,667 | ₩42,827 | ₩42,113 | ₩42,734 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,081 | ₩43,081 | ₩42,694 | ₩42,907 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,027 | ₩42,707 | ₩41,873 | ₩42,707 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩43,975 | ₩43,975 | ₩42,894 | ₩43,121 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,480 | ₩42,360 | ₩41,380 | ₩42,360 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,426 | ₩41,426 | ₩40,706 | ₩40,879 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,360 | ₩41,520 | ₩40,939 | ₩41,093 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,000 | ₩42,107 | ₩41,360 | ₩41,360 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,720 | ₩42,787 | ₩42,400 | ₩42,627 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,613 | ₩42,107 | ₩41,440 | ₩41,960 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩41,840 | ₩42,627 | ₩41,787 | ₩42,267 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,427 | ₩42,427 | ₩40,839 | ₩41,079 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,027 | ₩42,440 | ₩41,556 | ₩42,334 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,041 | ₩43,147 | ₩42,427 | ₩42,467 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,388 | ₩43,494 | ₩43,134 | ₩43,227 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩42,854 | ₩43,081 | ₩42,667 | ₩43,001 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,694 | ₩42,933 | ₩42,047 | ₩42,133 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,361 | ₩43,361 | ₩42,454 | ₩42,734 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,694 | ₩43,801 | ₩43,414 | ₩43,708 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,028 | ₩44,402 | ₩43,634 | ₩43,788 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩42,827 | ₩43,574 | ₩42,127 | ₩43,561 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,694 | ₩43,334 | ₩42,634 | ₩43,121 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,135 | ₩44,135 | ₩43,094 | ₩43,601 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,402 | ₩44,688 | ₩44,135 | ₩44,655 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,734 | ₩44,219 | ₩42,961 | ₩44,108 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,629 | ₩45,961 | ₩45,375 | ₩45,709 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,590 | ₩46,803 | ₩46,510 | ₩46,603 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,070 | ₩47,070 | ₩46,376 | ₩46,830 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩46,963 | ₩47,137 | ₩46,823 | ₩46,963 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,389 | ₩46,643 | ₩46,112 | ₩46,483 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,403 | ₩46,449 | ₩46,049 | ₩46,123 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩45,816 | ₩46,296 | ₩45,816 | ₩46,216 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,696 | ₩45,776 | ₩45,456 | ₩45,682 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩45,776 | ₩46,123 | ₩45,776 | ₩45,842 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,402 | ₩45,709 | ₩45,055 | ₩45,629 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,202 | ₩45,556 | ₩45,002 | ₩45,402 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩45,909 | ₩45,909 | ₩45,155 | ₩45,309 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩45,816 | ₩45,869 | ₩45,309 | ₩45,656 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,549 | ₩45,549 | ₩45,162 | ₩45,162 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩44,882 | ₩45,389 | ₩44,868 | ₩45,242 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,175 | ₩44,822 | ₩44,175 | ₩44,788 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,561 | ₩43,961 | ₩43,454 | ₩43,454 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,682 | ₩44,708 | ₩43,961 | ₩44,055 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,348 | ₩44,348 | ₩43,935 | ₩44,281 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,601 | ₩44,001 | ₩43,601 | ₩43,948 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,028 | ₩44,161 | ₩43,510 | ₩43,668 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,628 | ₩44,682 | ₩43,841 | ₩44,482 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,361 | ₩44,361 | ₩44,035 | ₩44,215 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,068 | ₩44,375 | ₩44,033 | ₩44,255 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,494 | ₩43,668 | ₩43,441 | ₩43,481 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩42,881 | ₩43,321 | ₩42,783 | ₩43,254 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩42,881 | ₩43,107 | ₩42,800 | ₩42,921 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,307 | ₩42,774 | ₩42,267 | ₩42,640 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,574 | ₩42,574 | ₩41,960 | ₩41,960 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,507 | ₩42,587 | ₩42,339 | ₩42,414 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,520 | ₩42,680 | ₩42,440 | ₩42,440 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,534 | ₩42,534 | ₩42,320 | ₩42,507 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,494 | ₩42,494 | ₩42,211 | ₩42,267 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,107 | ₩42,574 | ₩42,107 | ₩42,520 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩41,987 | ₩42,213 | ₩41,889 | ₩41,960 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩41,773 | ₩41,893 | ₩41,613 | ₩41,827 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩41,933 | ₩41,947 | ₩41,760 | ₩41,760 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,013 | ₩42,147 | ₩41,933 | ₩41,933 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,626 | ₩41,880 | ₩41,520 | ₩41,773 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,026 | ₩41,264 | ₩41,026 | ₩41,240 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,692 | ₩40,706 | ₩40,479 | ₩40,492 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩40,839 | ₩40,839 | ₩40,652 | ₩40,706 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,639 | ₩40,639 | ₩40,479 | ₩40,572 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩40,853 | ₩40,853 | ₩40,652 | ₩40,773 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,692 | ₩40,692 | ₩40,552 | ₩40,572 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,599 | ₩40,706 | ₩40,472 | ₩40,666 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,359 | ₩40,412 | ₩40,172 | ₩40,172 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩39,999 | ₩40,279 | ₩39,999 | ₩40,119 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,199 | ₩40,292 | ₩40,012 | ₩40,012 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,159 | ₩40,159 | ₩39,772 | ₩39,785 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,079 | ₩40,079 | ₩39,799 | ₩39,812 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,119 | ₩40,238 | ₩40,039 | ₩40,039 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,252 | ₩40,252 | ₩39,708 | ₩39,799 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,105 | ₩40,252 | ₩39,999 | ₩40,119 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,705 | ₩40,212 | ₩39,692 | ₩40,039 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,625 | ₩39,719 | ₩39,532 | ₩39,532 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩39,799 | ₩39,799 | ₩39,518 | ₩39,572 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,638 | ₩39,865 | ₩39,582 | ₩39,598 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,412 | ₩39,593 | ₩39,412 | ₩39,518 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,398 | ₩39,505 | ₩39,358 | ₩39,398 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,318 | ₩39,452 | ₩39,265 | ₩39,425 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,398 | ₩39,412 | ₩39,292 | ₩39,372 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,332 | ₩39,398 | ₩39,185 | ₩39,185 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,051 | ₩39,265 | ₩38,998 | ₩39,212 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,531 | ₩38,771 | ₩38,358 | ₩38,758 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,064 | ₩38,278 | ₩38,037 | ₩38,278 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩37,824 | ₩38,138 | ₩37,557 | ₩38,064 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,651 | ₩38,651 | ₩37,724 | ₩37,731 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,198 | ₩38,331 | ₩38,091 | ₩38,198 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,531 | ₩38,531 | ₩38,051 | ₩38,291 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩38,971 | ₩39,038 | ₩38,531 | ₩38,625 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,718 | ₩39,178 | ₩38,718 | ₩38,998 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,665 | ₩39,665 | ₩39,091 | ₩39,105 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,465 | ₩39,558 | ₩39,345 | ₩39,412 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,238 | ₩39,318 | ₩39,145 | ₩39,278 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩38,958 | ₩39,118 | ₩38,825 | ₩38,958 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,451 | ₩38,531 | ₩38,118 | ₩38,531 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,758 | ₩38,758 | ₩38,458 | ₩38,531 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,491 | ₩38,691 | ₩38,344 | ₩38,691 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,451 | ₩38,544 | ₩38,291 | ₩38,318 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,650 | ₩38,865 | ₩38,650 | ₩38,863 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,558 | ₩38,831 | ₩38,558 | ₩38,598 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,625 | ₩38,865 | ₩38,625 | ₩38,865 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,118 | ₩39,118 | ₩38,691 | ₩38,865 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,758 | ₩38,878 | ₩38,671 | ₩38,838 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩38,825 | ₩39,051 | ₩38,758 | ₩39,051 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,625 | ₩38,625 | ₩38,491 | ₩38,571 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,331 | ₩38,464 | ₩38,251 | ₩38,464 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,211 | ₩38,291 | ₩38,021 | ₩38,184 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,371 | ₩38,371 | ₩38,104 | ₩38,104 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,504 | ₩38,718 | ₩38,504 | ₩38,718 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,331 | ₩38,424 | ₩38,184 | ₩38,318 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,678 | ₩38,731 | ₩38,504 | ₩38,504 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,451 | ₩38,504 | ₩38,224 | ₩38,384 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩37,904 | ₩38,250 | ₩37,757 | ₩38,024 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩37,851 | ₩38,118 | ₩37,851 | ₩38,104 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,104 | ₩38,216 | ₩37,397 | ₩37,437 | -1.75% | 2.6만 |
|---|