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 | ₩46,606 | ₩46,673 | ₩46,459 | ₩46,660 | +0.12% | 26.5만 |
| 2026.10.08 | ₩46,190 | ₩46,405 | ₩46,056 | ₩46,311 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,593 | ₩46,767 | ₩46,351 | ₩46,700 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,478 | ₩47,478 | ₩47,210 | ₩47,277 | -0.42% | 41.5만 |
| 2026.10.05 | ₩47,196 | ₩47,424 | ₩47,049 | ₩47,384 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,942 | ₩47,103 | ₩46,727 | ₩47,089 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,848 | ₩46,848 | ₩46,371 | ₩46,673 | -0.37% | 42만 |
| 2026.09.30 | ₩47,451 | ₩47,451 | ₩46,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,982 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,492 | ₩47,492 | ₩47,176 | ₩47,492 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,559 | ₩47,706 | ₩47,190 | ₩47,572 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,760 | ₩48,081 | ₩47,638 | ₩48,001 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,599 | ₩47,827 | ₩47,344 | ₩47,612 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩48,122 | ₩48,162 | ₩47,653 | ₩47,800 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,377 | ₩48,793 | ₩48,350 | ₩48,538 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,283 | ₩48,563 | ₩48,149 | ₩48,511 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,746 | ₩47,988 | ₩47,585 | ₩47,800 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩48,068 | ₩48,136 | ₩47,975 | ₩48,028 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,746 | ₩47,867 | ₩47,062 | ₩47,451 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,572 | ₩47,746 | ₩47,264 | ₩47,492 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,599 | ₩47,867 | ₩47,398 | ₩47,639 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,431 | ₩48,431 | ₩48,149 | ₩48,270 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,921 | ₩47,975 | ₩47,693 | ₩47,693 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,551 | ₩48,645 | ₩48,256 | ₩48,270 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,860 | ₩48,873 | ₩48,565 | ₩48,565 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,444 | ₩48,793 | ₩48,390 | ₩48,699 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,297 | ₩48,605 | ₩48,182 | ₩48,484 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,840 | ₩48,015 | ₩47,760 | ₩47,975 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,907 | ₩48,001 | ₩47,572 | ₩47,612 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩48,042 | ₩48,048 | ₩47,733 | ₩47,907 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,417 | ₩48,417 | ₩47,848 | ₩47,988 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,364 | ₩48,364 | ₩48,095 | ₩48,270 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,538 | ₩48,551 | ₩48,270 | ₩48,270 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,377 | ₩48,545 | ₩48,223 | ₩48,484 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩48,229 | ₩48,920 | ₩47,934 | ₩48,055 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,565 | ₩48,578 | ₩48,396 | ₩48,417 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩48,015 | ₩48,203 | ₩47,881 | ₩47,975 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,270 | ₩48,270 | ₩47,887 | ₩48,001 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩48,055 | ₩48,121 | ₩47,653 | ₩47,653 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,484 | ₩48,753 | ₩48,471 | ₩48,471 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,390 | ₩48,458 | ₩48,176 | ₩48,243 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩48,229 | ₩48,390 | ₩48,169 | ₩48,216 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,270 | ₩48,350 | ₩48,156 | ₩48,189 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,988 | ₩47,988 | ₩47,639 | ₩47,693 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,867 | ₩47,867 | ₩47,666 | ₩47,773 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩48,136 | ₩48,189 | ₩47,854 | ₩48,095 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,572 | ₩47,814 | ₩47,431 | ₩47,518 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,787 | ₩47,800 | ₩47,505 | ₩47,505 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩47,156 | ₩47,532 | ₩47,049 | ₩47,505 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,526 | ₩46,794 | ₩46,298 | ₩46,794 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,834 | ₩46,834 | ₩46,070 | ₩46,418 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,989 | ₩46,667 | ₩45,888 | ₩46,620 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,519 | ₩45,880 | ₩44,862 | ₩45,010 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,466 | ₩45,801 | ₩45,265 | ₩45,721 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,432 | ₩46,432 | ₩45,748 | ₩46,070 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩46,083 | ₩46,271 | ₩45,868 | ₩45,949 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,989 | ₩46,284 | ₩45,949 | ₩46,110 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,620 | ₩46,713 | ₩46,485 | ₩46,512 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩46,096 | ₩46,713 | ₩45,962 | ₩46,713 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,707 | ₩45,868 | ₩45,385 | ₩45,466 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩45,090 | ₩45,788 | ₩44,959 | ₩45,573 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,989 | ₩46,170 | ₩45,828 | ₩45,976 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,579 | ₩46,586 | ₩46,016 | ₩46,526 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,338 | ₩46,526 | ₩46,277 | ₩46,365 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩46,190 | ₩46,197 | ₩45,774 | ₩45,855 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,673 | ₩46,968 | ₩46,418 | ₩46,794 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,620 | ₩46,888 | ₩46,552 | ₩46,767 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩46,070 | ₩46,365 | ₩45,707 | ₩46,365 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,942 | ₩46,968 | ₩46,391 | ₩46,512 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩47,223 | ₩47,505 | ₩47,163 | ₩47,371 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,955 | ₩47,183 | ₩46,190 | ₩46,633 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,485 | ₩46,713 | ₩46,362 | ₩46,459 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,700 | ₩47,103 | ₩46,633 | ₩47,049 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,472 | ₩46,740 | ₩45,976 | ₩46,673 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,451 | ₩47,451 | ₩46,150 | ₩46,418 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩47,129 | ₩47,129 | ₩46,472 | ₩46,834 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,459 | ₩46,485 | ₩46,023 | ₩46,405 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,593 | ₩47,009 | ₩46,485 | ₩46,687 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩48,203 | ₩48,283 | ₩48,028 | ₩48,176 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩48,109 | ₩48,162 | ₩47,854 | ₩48,042 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,417 | ₩48,672 | ₩47,679 | ₩47,733 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,350 | ₩48,350 | ₩47,894 | ₩47,894 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,444 | ₩48,444 | ₩48,189 | ₩48,203 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,304 | ₩47,612 | ₩47,156 | ₩47,438 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩46,043 | ₩47,371 | ₩45,989 | ₩47,304 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,922 | ₩46,256 | ₩45,479 | ₩45,519 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,740 | ₩46,942 | ₩45,385 | ₩46,298 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,459 | ₩46,526 | ₩46,150 | ₩46,284 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,915 | ₩46,915 | ₩45,627 | ₩45,694 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,384 | ₩47,746 | ₩47,250 | ₩47,639 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,894 | ₩47,894 | ₩47,418 | ₩47,505 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,599 | ₩47,946 | ₩47,573 | ₩47,921 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,277 | ₩47,666 | ₩47,089 | ₩47,518 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,679 | ₩47,706 | ₩47,237 | ₩47,438 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩47,009 | ₩47,451 | ₩46,821 | ₩47,290 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,585 | ₩47,585 | ₩47,170 | ₩47,250 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,304 | ₩47,626 | ₩47,297 | ₩47,532 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,646 | ₩46,687 | ₩46,391 | ₩46,459 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩46,177 | ₩46,818 | ₩45,949 | ₩46,566 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,815 | ₩46,552 | ₩45,667 | ₩46,472 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,546 | ₩45,801 | ₩45,251 | ₩45,533 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩46,204 | ₩46,204 | ₩45,580 | ₩45,976 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩46,110 | ₩46,110 | ₩45,654 | ₩45,761 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,955 | ₩47,035 | ₩46,787 | ₩46,928 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,620 | ₩46,942 | ₩46,445 | ₩46,942 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,526 | ₩46,646 | ₩46,070 | ₩46,526 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩47,143 | ₩47,286 | ₩47,103 | ₩47,223 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,901 | ₩47,143 | ₩46,821 | ₩47,143 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,344 | ₩47,344 | ₩46,445 | ₩46,512 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩47,049 | ₩47,357 | ₩46,942 | ₩47,290 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,828 | ₩46,016 | ₩45,680 | ₩45,962 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,560 | ₩45,721 | ₩45,144 | ₩45,345 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,989 | ₩46,056 | ₩45,640 | ₩45,694 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,412 | ₩45,879 | ₩45,197 | ₩45,828 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩45,050 | ₩45,050 | ₩44,748 | ₩44,916 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩45,010 | ₩45,265 | ₩44,909 | ₩45,197 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,815 | ₩45,815 | ₩45,372 | ₩45,399 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,493 | ₩45,654 | ₩45,265 | ₩45,654 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,573 | ₩45,580 | ₩44,735 | ₩45,197 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,788 | ₩45,788 | ₩45,506 | ₩45,667 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,962 | ₩45,994 | ₩45,144 | ₩45,157 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩46,244 | ₩46,244 | ₩45,909 | ₩46,163 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,445 | ₩46,740 | ₩46,204 | ₩46,204 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,855 | ₩45,855 | ₩45,506 | ₩45,667 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,801 | ₩45,801 | ₩45,426 | ₩45,680 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,506 | ₩45,909 | ₩45,506 | ₩45,788 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,849 | ₩45,466 | ₩44,674 | ₩45,372 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩45,117 | ₩45,318 | ₩44,929 | ₩45,090 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,741 | ₩45,197 | ₩44,446 | ₩44,862 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩45,184 | ₩45,184 | ₩44,701 | ₩45,184 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,903 | ₩43,064 | ₩42,347 | ₩42,970 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,319 | ₩43,319 | ₩42,930 | ₩43,145 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,259 | ₩42,944 | ₩42,105 | ₩42,944 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩44,218 | ₩44,218 | ₩43,131 | ₩43,360 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,709 | ₩42,595 | ₩41,609 | ₩42,595 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,656 | ₩41,656 | ₩40,931 | ₩41,106 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,589 | ₩41,750 | ₩41,166 | ₩41,320 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,233 | ₩42,340 | ₩41,589 | ₩41,589 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,957 | ₩43,024 | ₩42,635 | ₩42,863 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,844 | ₩42,340 | ₩41,669 | ₩42,192 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩42,072 | ₩42,863 | ₩42,018 | ₩42,501 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,662 | ₩42,662 | ₩41,065 | ₩41,307 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,259 | ₩42,675 | ₩41,786 | ₩42,568 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,279 | ₩43,386 | ₩42,662 | ₩42,702 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,628 | ₩43,735 | ₩43,373 | ₩43,467 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩43,091 | ₩43,319 | ₩42,903 | ₩43,239 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,930 | ₩43,170 | ₩42,280 | ₩42,367 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,601 | ₩43,601 | ₩42,689 | ₩42,970 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,936 | ₩44,044 | ₩43,655 | ₩43,950 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,272 | ₩44,647 | ₩43,876 | ₩44,030 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩43,064 | ₩43,816 | ₩42,360 | ₩43,802 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,930 | ₩43,574 | ₩42,870 | ₩43,360 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,379 | ₩44,379 | ₩43,333 | ₩43,843 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,647 | ₩44,936 | ₩44,379 | ₩44,902 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,977 | ₩44,464 | ₩43,199 | ₩44,352 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,882 | ₩46,216 | ₩45,627 | ₩45,962 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,848 | ₩47,062 | ₩46,767 | ₩46,861 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,331 | ₩47,331 | ₩46,633 | ₩47,089 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩47,223 | ₩47,398 | ₩47,082 | ₩47,223 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,646 | ₩46,901 | ₩46,367 | ₩46,740 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,660 | ₩46,707 | ₩46,304 | ₩46,378 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩46,070 | ₩46,552 | ₩46,070 | ₩46,472 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,949 | ₩46,029 | ₩45,707 | ₩45,935 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩46,029 | ₩46,378 | ₩46,029 | ₩46,096 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,654 | ₩45,962 | ₩45,305 | ₩45,882 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,452 | ₩45,808 | ₩45,251 | ₩45,654 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩46,163 | ₩46,163 | ₩45,405 | ₩45,560 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩46,070 | ₩46,123 | ₩45,560 | ₩45,909 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,801 | ₩45,801 | ₩45,412 | ₩45,412 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩45,130 | ₩45,640 | ₩45,117 | ₩45,493 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,419 | ₩45,070 | ₩44,419 | ₩45,037 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,802 | ₩44,205 | ₩43,695 | ₩43,695 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,929 | ₩44,956 | ₩44,205 | ₩44,299 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,594 | ₩44,594 | ₩44,178 | ₩44,527 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,843 | ₩44,245 | ₩43,843 | ₩44,191 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,272 | ₩44,406 | ₩43,751 | ₩43,910 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,876 | ₩44,929 | ₩44,084 | ₩44,728 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,607 | ₩44,607 | ₩44,279 | ₩44,460 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,312 | ₩44,621 | ₩44,277 | ₩44,500 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,735 | ₩43,910 | ₩43,682 | ₩43,722 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩43,118 | ₩43,561 | ₩43,020 | ₩43,494 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩43,118 | ₩43,346 | ₩43,038 | ₩43,158 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,541 | ₩43,011 | ₩42,501 | ₩42,877 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,809 | ₩42,809 | ₩42,192 | ₩42,192 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,742 | ₩42,823 | ₩42,573 | ₩42,649 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,756 | ₩42,917 | ₩42,675 | ₩42,675 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,769 | ₩42,769 | ₩42,555 | ₩42,742 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,729 | ₩42,729 | ₩42,445 | ₩42,501 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,340 | ₩42,809 | ₩42,340 | ₩42,756 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩42,219 | ₩42,447 | ₩42,121 | ₩42,192 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩42,005 | ₩42,125 | ₩41,844 | ₩42,058 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩42,166 | ₩42,179 | ₩41,991 | ₩41,991 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,246 | ₩42,380 | ₩42,166 | ₩42,166 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,857 | ₩42,112 | ₩41,750 | ₩42,005 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,253 | ₩41,492 | ₩41,253 | ₩41,468 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,918 | ₩40,931 | ₩40,703 | ₩40,717 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩41,065 | ₩41,065 | ₩40,878 | ₩40,931 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,864 | ₩40,864 | ₩40,703 | ₩40,797 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩41,079 | ₩41,079 | ₩40,878 | ₩40,998 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,918 | ₩40,918 | ₩40,777 | ₩40,797 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,824 | ₩40,931 | ₩40,697 | ₩40,891 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,582 | ₩40,636 | ₩40,395 | ₩40,395 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩40,220 | ₩40,502 | ₩40,220 | ₩40,341 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,422 | ₩40,515 | ₩40,234 | ₩40,234 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,381 | ₩40,381 | ₩39,992 | ₩40,006 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,301 | ₩40,301 | ₩40,019 | ₩40,032 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,341 | ₩40,460 | ₩40,261 | ₩40,261 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,475 | ₩40,475 | ₩39,928 | ₩40,019 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,328 | ₩40,475 | ₩40,220 | ₩40,341 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,925 | ₩40,435 | ₩39,912 | ₩40,261 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,845 | ₩39,939 | ₩39,751 | ₩39,751 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩40,019 | ₩40,019 | ₩39,737 | ₩39,791 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,858 | ₩40,086 | ₩39,802 | ₩39,818 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,630 | ₩39,812 | ₩39,630 | ₩39,737 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,617 | ₩39,724 | ₩39,576 | ₩39,617 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,536 | ₩39,670 | ₩39,482 | ₩39,643 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,617 | ₩39,630 | ₩39,509 | ₩39,590 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,549 | ₩39,617 | ₩39,402 | ₩39,402 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,268 | ₩39,482 | ₩39,214 | ₩39,429 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,745 | ₩38,986 | ₩38,570 | ₩38,973 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,275 | ₩38,490 | ₩38,248 | ₩38,490 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩38,034 | ₩38,349 | ₩37,765 | ₩38,275 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,865 | ₩38,865 | ₩37,933 | ₩37,940 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,409 | ₩38,543 | ₩38,302 | ₩38,409 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,745 | ₩38,745 | ₩38,262 | ₩38,503 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩39,187 | ₩39,254 | ₩38,745 | ₩38,838 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,932 | ₩39,395 | ₩38,932 | ₩39,214 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,885 | ₩39,885 | ₩39,308 | ₩39,321 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,684 | ₩39,778 | ₩39,563 | ₩39,630 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,456 | ₩39,536 | ₩39,362 | ₩39,496 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩39,174 | ₩39,335 | ₩39,040 | ₩39,174 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,664 | ₩38,745 | ₩38,329 | ₩38,745 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,973 | ₩38,973 | ₩38,671 | ₩38,745 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,704 | ₩38,906 | ₩38,557 | ₩38,906 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,664 | ₩38,758 | ₩38,503 | ₩38,530 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,864 | ₩39,080 | ₩38,864 | ₩39,079 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,771 | ₩39,046 | ₩38,771 | ₩38,812 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,838 | ₩39,080 | ₩38,838 | ₩39,080 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,335 | ₩39,335 | ₩38,906 | ₩39,080 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,973 | ₩39,093 | ₩38,885 | ₩39,053 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩39,040 | ₩39,268 | ₩38,973 | ₩39,268 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,838 | ₩38,838 | ₩38,704 | ₩38,785 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,543 | ₩38,677 | ₩38,463 | ₩38,677 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,423 | ₩38,503 | ₩38,232 | ₩38,396 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,584 | ₩38,584 | ₩38,315 | ₩38,315 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,718 | ₩38,932 | ₩38,718 | ₩38,932 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,543 | ₩38,637 | ₩38,396 | ₩38,530 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,892 | ₩38,946 | ₩38,718 | ₩38,718 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,664 | ₩38,718 | ₩38,436 | ₩38,597 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩38,114 | ₩38,461 | ₩37,966 | ₩38,235 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩38,060 | ₩38,329 | ₩38,060 | ₩38,315 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,315 | ₩38,428 | ₩37,604 | ₩37,644 | -1.75% | 2.6만 |
|---|