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 | ₩46,589 | ₩46,656 | ₩46,441 | ₩46,642 | +0.12% | 26.5만 |
| 2026.10.08 | ₩46,173 | ₩46,388 | ₩46,039 | ₩46,294 | +0.26% | 53.3만 |
| 2026.10.07 | ₩46,575 | ₩46,750 | ₩46,334 | ₩46,683 | +0.23% | 57.6만 |
| 2026.10.06 | ₩47,460 | ₩47,460 | ₩47,192 | ₩47,259 | -0.42% | 41.5만 |
| 2026.10.05 | ₩47,179 | ₩47,407 | ₩47,031 | ₩47,367 | +0.40% | 34.8만 |
| 2026.10.02 | ₩46,924 | ₩47,085 | ₩46,709 | ₩47,072 | +0.31% | 87.4만 |
| 2026.10.01 | ₩46,830 | ₩46,830 | ₩46,354 | ₩46,656 | -0.37% | 42만 |
| 2026.09.30 | ₩47,434 | ₩47,434 | ₩46,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,964 |
| -0.99% |
| 31.7만 |
| 2026.09.29 | ₩47,474 | ₩47,474 | ₩47,159 | ₩47,474 | 0.00% | 35.4만 |
|---|
| 2026.09.28 | ₩47,541 | ₩47,688 | ₩47,172 | ₩47,554 | +0.03% | 52.3만 |
|---|
| 2026.09.25 | ₩47,742 | ₩48,063 | ₩47,620 | ₩47,983 | +0.51% | 54.4만 |
|---|
| 2026.09.24 | ₩47,581 | ₩47,809 | ₩47,326 | ₩47,595 | +0.03% | 81.6만 |
|---|
| 2026.09.23 | ₩48,104 | ₩48,144 | ₩47,635 | ₩47,782 | -0.67% | 39.8만 |
|---|
| 2026.09.22 | ₩48,359 | ₩48,775 | ₩48,332 | ₩48,520 | +0.33% | 57.6만 |
|---|
| 2026.09.21 | ₩48,265 | ₩48,545 | ₩48,131 | ₩48,493 | +0.47% | 25.5만 |
|---|
| 2026.09.18 | ₩47,729 | ₩47,970 | ₩47,568 | ₩47,782 | +0.11% | 34.7만 |
|---|
| 2026.09.17 | ₩48,051 | ₩48,118 | ₩47,957 | ₩48,010 | -0.08% | 29.1만 |
|---|
| 2026.09.16 | ₩47,729 | ₩47,849 | ₩47,045 | ₩47,434 | -0.62% | 23.6만 |
|---|
| 2026.09.15 | ₩47,554 | ₩47,729 | ₩47,246 | ₩47,474 | -0.17% | 39.8만 |
|---|
| 2026.09.14 | ₩47,581 | ₩47,849 | ₩47,380 | ₩47,621 | +0.08% | 22.8만 |
|---|
| 2026.09.11 | ₩48,413 | ₩48,413 | ₩48,131 | ₩48,252 | -0.33% | 28.4만 |
|---|
| 2026.09.10 | ₩47,903 | ₩47,957 | ₩47,675 | ₩47,675 | -0.48% | 28.4만 |
|---|
| 2026.09.09 | ₩48,533 | ₩48,627 | ₩48,238 | ₩48,252 | -0.58% | 29.9만 |
|---|
| 2026.09.08 | ₩48,842 | ₩48,855 | ₩48,547 | ₩48,547 | -0.60% | 37.4만 |
|---|
| 2026.09.04 | ₩48,426 | ₩48,775 | ₩48,372 | ₩48,681 | +0.53% | 51.5만 |
|---|
| 2026.09.03 | ₩48,279 | ₩48,587 | ₩48,165 | ₩48,466 | +0.39% | 12.5만 |
|---|
| 2026.09.02 | ₩47,823 | ₩47,997 | ₩47,742 | ₩47,957 | +0.28% | 27.9만 |
|---|
| 2026.09.01 | ₩47,890 | ₩47,983 | ₩47,554 | ₩47,595 | -0.62% | 26.7만 |
|---|
| 2026.08.31 | ₩48,024 | ₩48,030 | ₩47,715 | ₩47,890 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩48,399 | ₩48,399 | ₩47,831 | ₩47,970 | -0.89% | 36.1만 |
|---|
| 2026.08.27 | ₩48,346 | ₩48,346 | ₩48,077 | ₩48,252 | -0.19% | 25.3만 |
|---|
| 2026.08.26 | ₩48,520 | ₩48,533 | ₩48,252 | ₩48,252 | -0.55% | 31만 |
|---|
| 2026.08.25 | ₩48,359 | ₩48,527 | ₩48,205 | ₩48,466 | +0.22% | 31.1만 |
|---|
| 2026.08.24 | ₩48,211 | ₩48,902 | ₩47,916 | ₩48,037 | -0.36% | 49.1만 |
|---|
| 2026.08.21 | ₩48,547 | ₩48,560 | ₩48,378 | ₩48,399 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩47,997 | ₩48,185 | ₩47,863 | ₩47,957 | -0.08% | 54.4만 |
|---|
| 2026.08.19 | ₩48,252 | ₩48,252 | ₩47,869 | ₩47,983 | -0.56% | 22.1만 |
|---|
| 2026.08.18 | ₩48,037 | ₩48,103 | ₩47,635 | ₩47,635 | -0.84% | 32.2만 |
|---|
| 2026.08.17 | ₩48,466 | ₩48,734 | ₩48,453 | ₩48,453 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩48,372 | ₩48,439 | ₩48,158 | ₩48,225 | -0.30% | 15.5만 |
|---|
| 2026.08.13 | ₩48,211 | ₩48,372 | ₩48,151 | ₩48,198 | -0.03% | 29.5만 |
|---|
| 2026.08.12 | ₩48,252 | ₩48,332 | ₩48,138 | ₩48,171 | -0.17% | 68.6만 |
|---|
| 2026.08.11 | ₩47,970 | ₩47,970 | ₩47,621 | ₩47,675 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩47,849 | ₩47,849 | ₩47,648 | ₩47,756 | -0.20% | 21.1만 |
|---|
| 2026.08.07 | ₩48,118 | ₩48,171 | ₩47,836 | ₩48,077 | -0.08% | 19.5만 |
|---|
| 2026.08.06 | ₩47,554 | ₩47,796 | ₩47,414 | ₩47,501 | -0.11% | 24.3만 |
|---|
| 2026.08.05 | ₩47,769 | ₩47,782 | ₩47,487 | ₩47,487 | -0.59% | 34.9만 |
|---|
| 2026.08.04 | ₩47,139 | ₩47,514 | ₩47,031 | ₩47,487 | +0.74% | 23.2만 |
|---|
| 2026.08.03 | ₩46,508 | ₩46,777 | ₩46,280 | ₩46,777 | +0.58% | 14.8만 |
|---|
| 2026.07.31 | ₩46,817 | ₩46,817 | ₩46,052 | ₩46,401 | -0.89% | 14.8만 |
|---|
| 2026.07.30 | ₩45,972 | ₩46,649 | ₩45,871 | ₩46,602 | +1.37% | 22만 |
|---|
| 2026.07.29 | ₩45,503 | ₩45,863 | ₩44,845 | ₩44,993 | -1.12% | 23.3만 |
|---|
| 2026.07.28 | ₩45,449 | ₩45,784 | ₩45,248 | ₩45,704 | +0.56% | 19만 |
|---|
| 2026.07.27 | ₩46,414 | ₩46,414 | ₩45,730 | ₩46,052 | -0.78% | 18.1만 |
|---|
| 2026.07.24 | ₩46,066 | ₩46,254 | ₩45,851 | ₩45,932 | -0.29% | 17.3만 |
|---|
| 2026.07.23 | ₩45,972 | ₩46,267 | ₩45,932 | ₩46,093 | +0.26% | 60.4만 |
|---|
| 2026.07.22 | ₩46,602 | ₩46,696 | ₩46,468 | ₩46,495 | -0.23% | 18.5만 |
|---|
| 2026.07.21 | ₩46,079 | ₩46,696 | ₩45,945 | ₩46,696 | +1.34% | 24.9만 |
|---|
| 2026.07.20 | ₩45,690 | ₩45,851 | ₩45,368 | ₩45,449 | -0.53% | 16.8만 |
|---|
| 2026.07.17 | ₩45,073 | ₩45,771 | ₩44,942 | ₩45,556 | +1.07% | 56.9만 |
|---|
| 2026.07.16 | ₩45,972 | ₩46,153 | ₩45,811 | ₩45,958 | -0.03% | 29.7만 |
|---|
| 2026.07.15 | ₩46,562 | ₩46,569 | ₩45,999 | ₩46,508 | -0.12% | 21.1만 |
|---|
| 2026.07.14 | ₩46,321 | ₩46,508 | ₩46,260 | ₩46,347 | +0.06% | 24.2만 |
|---|
| 2026.07.13 | ₩46,173 | ₩46,180 | ₩45,757 | ₩45,838 | -0.73% | 23.6만 |
|---|
| 2026.07.10 | ₩46,656 | ₩46,951 | ₩46,401 | ₩46,777 | +0.26% | 28.1만 |
|---|
| 2026.07.09 | ₩46,602 | ₩46,870 | ₩46,535 | ₩46,750 | +0.32% | 86.9만 |
|---|
| 2026.07.08 | ₩46,052 | ₩46,347 | ₩45,690 | ₩46,347 | +0.64% | 20.8만 |
|---|
| 2026.07.07 | ₩46,924 | ₩46,951 | ₩46,374 | ₩46,495 | -0.91% | 21.6만 |
|---|
| 2026.07.06 | ₩47,206 | ₩47,487 | ₩47,145 | ₩47,353 | +0.31% | 19.9만 |
|---|
| 2026.07.02 | ₩46,937 | ₩47,165 | ₩46,173 | ₩46,616 | -0.69% | 17.8만 |
|---|
| 2026.07.01 | ₩46,468 | ₩46,696 | ₩46,345 | ₩46,441 | -0.06% | 24.4만 |
|---|
| 2026.06.30 | ₩46,683 | ₩47,085 | ₩46,616 | ₩47,031 | +0.75% | 29.7만 |
|---|
| 2026.06.29 | ₩46,455 | ₩46,723 | ₩45,958 | ₩46,656 | +0.43% | 22.6만 |
|---|
| 2026.06.26 | ₩47,434 | ₩47,434 | ₩46,133 | ₩46,401 | -2.18% | 92.9만 |
|---|
| 2026.06.25 | ₩47,112 | ₩47,112 | ₩46,455 | ₩46,817 | -0.63% | 24.9만 |
|---|
| 2026.06.24 | ₩46,441 | ₩46,468 | ₩46,005 | ₩46,388 | -0.12% | 43.6만 |
|---|
| 2026.06.23 | ₩46,575 | ₩46,991 | ₩46,468 | ₩46,669 | +0.20% | 68.6만 |
|---|
| 2026.06.22 | ₩48,185 | ₩48,265 | ₩48,010 | ₩48,158 | -0.06% | 64.3만 |
|---|
| 2026.06.18 | ₩48,091 | ₩48,144 | ₩47,836 | ₩48,024 | -0.14% | 49만 |
|---|
| 2026.06.17 | ₩48,399 | ₩48,654 | ₩47,662 | ₩47,715 | -1.41% | 21.1만 |
|---|
| 2026.06.16 | ₩48,332 | ₩48,332 | ₩47,876 | ₩47,876 | -0.94% | 27.9만 |
|---|
| 2026.06.15 | ₩48,426 | ₩48,426 | ₩48,171 | ₩48,185 | -0.50% | 19.5만 |
|---|
| 2026.06.12 | ₩47,286 | ₩47,595 | ₩47,139 | ₩47,420 | +0.28% | 60.6만 |
|---|
| 2026.06.11 | ₩46,026 | ₩47,353 | ₩45,972 | ₩47,286 | +2.74% | 19.2만 |
|---|
| 2026.06.10 | ₩45,905 | ₩46,239 | ₩45,462 | ₩45,503 | -0.88% | 28만 |
|---|
| 2026.06.09 | ₩46,723 | ₩46,924 | ₩45,368 | ₩46,280 | -0.95% | 31.7만 |
|---|
| 2026.06.08 | ₩46,441 | ₩46,508 | ₩46,133 | ₩46,267 | -0.38% | 14.3만 |
|---|
| 2026.06.05 | ₩46,897 | ₩46,897 | ₩45,610 | ₩45,677 | -2.60% | 20.4만 |
|---|
| 2026.06.04 | ₩47,367 | ₩47,729 | ₩47,232 | ₩47,621 | +0.54% | 22만 |
|---|
| 2026.06.03 | ₩47,876 | ₩47,876 | ₩47,400 | ₩47,487 | -0.81% | 49.3만 |
|---|
| 2026.06.02 | ₩47,581 | ₩47,928 | ₩47,556 | ₩47,903 | +0.68% | 19.2만 |
|---|
| 2026.06.01 | ₩47,259 | ₩47,648 | ₩47,072 | ₩47,501 | +0.51% | 25.1만 |
|---|
| 2026.05.29 | ₩47,662 | ₩47,688 | ₩47,219 | ₩47,420 | -0.51% | 126.4만 |
|---|
| 2026.05.28 | ₩46,991 | ₩47,434 | ₩46,803 | ₩47,273 | +0.60% | 16.5만 |
|---|
| 2026.05.27 | ₩47,568 | ₩47,568 | ₩47,152 | ₩47,232 | -0.70% | 31.6만 |
|---|
| 2026.05.26 | ₩47,286 | ₩47,608 | ₩47,279 | ₩47,514 | +0.48% | 17.8만 |
|---|
| 2026.05.22 | ₩46,629 | ₩46,669 | ₩46,374 | ₩46,441 | -0.40% | 24만 |
|---|
| 2026.05.21 | ₩46,160 | ₩46,801 | ₩45,932 | ₩46,549 | +0.84% | 39.2만 |
|---|
| 2026.05.20 | ₩45,798 | ₩46,535 | ₩45,650 | ₩46,455 | +1.43% | 46.7만 |
|---|
| 2026.05.19 | ₩45,529 | ₩45,784 | ₩45,234 | ₩45,516 | -0.03% | 29.9만 |
|---|
| 2026.05.18 | ₩46,186 | ₩46,186 | ₩45,563 | ₩45,958 | -0.49% | 26.5만 |
|---|
| 2026.05.15 | ₩46,093 | ₩46,093 | ₩45,637 | ₩45,744 | -0.76% | 53.9만 |
|---|
| 2026.05.14 | ₩46,937 | ₩47,018 | ₩46,770 | ₩46,911 | -0.06% | 23.4만 |
|---|
| 2026.05.13 | ₩46,602 | ₩46,924 | ₩46,428 | ₩46,924 | +0.69% | 47.5만 |
|---|
| 2026.05.12 | ₩46,508 | ₩46,629 | ₩46,052 | ₩46,508 | 0.00% | 26.9만 |
|---|
| 2026.05.11 | ₩47,125 | ₩47,269 | ₩47,085 | ₩47,206 | +0.17% | 18.2만 |
|---|
| 2026.05.08 | ₩46,884 | ₩47,125 | ₩46,803 | ₩47,125 | +0.51% | 10.5만 |
|---|
| 2026.05.07 | ₩47,326 | ₩47,326 | ₩46,428 | ₩46,495 | -1.76% | 15.4만 |
|---|
| 2026.05.06 | ₩47,031 | ₩47,340 | ₩46,924 | ₩47,273 | +0.51% | 16.6만 |
|---|
| 2026.05.05 | ₩45,811 | ₩45,999 | ₩45,663 | ₩45,945 | +0.29% | 19.6만 |
|---|
| 2026.05.04 | ₩45,543 | ₩45,704 | ₩45,127 | ₩45,328 | -0.47% | 19.6만 |
|---|
| 2026.05.01 | ₩45,972 | ₩46,039 | ₩45,623 | ₩45,677 | -0.64% | 59.6만 |
|---|
| 2026.04.30 | ₩45,395 | ₩45,862 | ₩45,181 | ₩45,811 | +0.92% | 32.8만 |
|---|
| 2026.04.29 | ₩45,033 | ₩45,033 | ₩44,731 | ₩44,899 | -0.30% | 11.8만 |
|---|
| 2026.04.28 | ₩44,993 | ₩45,248 | ₩44,892 | ₩45,181 | +0.42% | 62.2만 |
|---|
| 2026.04.27 | ₩45,798 | ₩45,798 | ₩45,355 | ₩45,382 | -0.91% | 10.2만 |
|---|
| 2026.04.24 | ₩45,476 | ₩45,637 | ₩45,248 | ₩45,637 | +0.35% | 23.6만 |
|---|
| 2026.04.23 | ₩45,556 | ₩45,563 | ₩44,718 | ₩45,181 | -0.82% | 30만 |
|---|
| 2026.04.22 | ₩45,771 | ₩45,771 | ₩45,489 | ₩45,650 | -0.26% | 134.7만 |
|---|
| 2026.04.21 | ₩45,945 | ₩45,977 | ₩45,127 | ₩45,140 | -1.75% | 47.8만 |
|---|
| 2026.04.20 | ₩46,227 | ₩46,227 | ₩45,891 | ₩46,146 | -0.17% | 8.6만 |
|---|
| 2026.04.17 | ₩46,428 | ₩46,723 | ₩46,186 | ₩46,186 | -0.52% | 54.3만 |
|---|
| 2026.04.16 | ₩45,838 | ₩45,838 | ₩45,489 | ₩45,650 | -0.41% | 11만 |
|---|
| 2026.04.15 | ₩45,784 | ₩45,784 | ₩45,409 | ₩45,663 | -0.26% | 14.4만 |
|---|
| 2026.04.14 | ₩45,489 | ₩45,891 | ₩45,489 | ₩45,771 | +0.62% | 13.2만 |
|---|
| 2026.04.13 | ₩44,832 | ₩45,449 | ₩44,658 | ₩45,355 | +1.17% | 11.1만 |
|---|
| 2026.04.10 | ₩45,100 | ₩45,301 | ₩44,912 | ₩45,073 | -0.06% | 9.2만 |
|---|
| 2026.04.09 | ₩44,725 | ₩45,181 | ₩44,430 | ₩44,845 | +0.27% | 13.6만 |
|---|
| 2026.04.08 | ₩45,167 | ₩45,167 | ₩44,684 | ₩45,167 | 0.00% | 12.7만 |
|---|
| 2026.04.07 | ₩42,887 | ₩43,048 | ₩42,331 | ₩42,954 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩43,303 | ₩43,303 | ₩42,914 | ₩43,129 | -0.40% | 22.4만 |
|---|
| 2026.04.02 | ₩42,244 | ₩42,928 | ₩42,089 | ₩42,928 | +1.62% | 86.2만 |
|---|
| 2026.04.01 | ₩44,202 | ₩44,202 | ₩43,115 | ₩43,343 | -1.94% | 29만 |
|---|
| 2026.03.31 | ₩41,694 | ₩42,579 | ₩41,593 | ₩42,579 | +2.12% | 11만 |
|---|
| 2026.03.30 | ₩41,640 | ₩41,640 | ₩40,916 | ₩41,090 | -1.32% | 11.5만 |
|---|
| 2026.03.27 | ₩41,573 | ₩41,734 | ₩41,151 | ₩41,305 | -0.65% | 8.6만 |
|---|
| 2026.03.26 | ₩42,217 | ₩42,324 | ₩41,573 | ₩41,573 | -1.52% | 41.6만 |
|---|
| 2026.03.25 | ₩42,941 | ₩43,008 | ₩42,619 | ₩42,847 | -0.22% | 30.3만 |
|---|
| 2026.03.24 | ₩41,828 | ₩42,324 | ₩41,654 | ₩42,177 | +0.83% | 40.6만 |
|---|
| 2026.03.23 | ₩42,056 | ₩42,847 | ₩42,002 | ₩42,485 | +1.02% | 19.7만 |
|---|
| 2026.03.20 | ₩42,646 | ₩42,646 | ₩41,050 | ₩41,292 | -3.18% | 25.2만 |
|---|
| 2026.03.19 | ₩42,244 | ₩42,659 | ₩41,770 | ₩42,552 | +0.73% | 32만 |
|---|
| 2026.03.18 | ₩43,263 | ₩43,370 | ₩42,646 | ₩42,686 | -1.33% | 48.3만 |
|---|
| 2026.03.17 | ₩43,612 | ₩43,719 | ₩43,357 | ₩43,451 | -0.37% | 221.7만 |
|---|
| 2026.03.16 | ₩43,075 | ₩43,303 | ₩42,887 | ₩43,223 | +0.34% | 19.4만 |
|---|
| 2026.03.13 | ₩42,914 | ₩43,154 | ₩42,264 | ₩42,351 | -1.31% | 38.2만 |
|---|
| 2026.03.12 | ₩43,585 | ₩43,585 | ₩42,673 | ₩42,954 | -1.45% | 43.5만 |
|---|
| 2026.03.11 | ₩43,920 | ₩44,027 | ₩43,638 | ₩43,933 | +0.03% | 33.1만 |
|---|
| 2026.03.10 | ₩44,255 | ₩44,631 | ₩43,860 | ₩44,014 | -0.55% | 49.7만 |
|---|
| 2026.03.09 | ₩43,048 | ₩43,799 | ₩42,344 | ₩43,786 | +1.71% | 25만 |
|---|
| 2026.03.06 | ₩42,914 | ₩43,558 | ₩42,854 | ₩43,343 | +1.00% | 20.4만 |
|---|
| 2026.03.05 | ₩44,363 | ₩44,363 | ₩43,317 | ₩43,826 | -1.21% | 34.4만 |
|---|
| 2026.03.04 | ₩44,631 | ₩44,919 | ₩44,363 | ₩44,886 | +0.57% | 59.4만 |
|---|
| 2026.03.03 | ₩43,960 | ₩44,447 | ₩43,182 | ₩44,336 | +0.85% | 42.1만 |
|---|
| 2026.03.02 | ₩45,865 | ₩46,199 | ₩45,610 | ₩45,945 | +0.18% | 33.5만 |
|---|
| 2026.02.27 | ₩46,830 | ₩47,045 | ₩46,750 | ₩46,844 | +0.03% | 29.4만 |
|---|
| 2026.02.26 | ₩47,313 | ₩47,313 | ₩46,616 | ₩47,072 | -0.51% | 31.1만 |
|---|
| 2026.02.25 | ₩47,206 | ₩47,380 | ₩47,065 | ₩47,206 | 0.00% | 22.3만 |
|---|
| 2026.02.24 | ₩46,629 | ₩46,884 | ₩46,350 | ₩46,723 | +0.20% | 28.2만 |
|---|
| 2026.02.23 | ₩46,642 | ₩46,689 | ₩46,287 | ₩46,361 | -0.60% | 16.4만 |
|---|
| 2026.02.20 | ₩46,052 | ₩46,535 | ₩46,052 | ₩46,455 | +0.87% | 34.8만 |
|---|
| 2026.02.19 | ₩45,932 | ₩46,012 | ₩45,690 | ₩45,918 | -0.03% | 49.1만 |
|---|
| 2026.02.18 | ₩46,012 | ₩46,361 | ₩46,012 | ₩46,079 | +0.15% | 12.9만 |
|---|
| 2026.02.17 | ₩45,637 | ₩45,945 | ₩45,288 | ₩45,865 | +0.50% | 10만 |
|---|
| 2026.02.13 | ₩45,435 | ₩45,791 | ₩45,234 | ₩45,637 | +0.44% | 36.8만 |
|---|
| 2026.02.12 | ₩46,146 | ₩46,146 | ₩45,389 | ₩45,543 | -1.31% | 27.5만 |
|---|
| 2026.02.11 | ₩46,052 | ₩46,106 | ₩45,543 | ₩45,891 | -0.35% | 20.2만 |
|---|
| 2026.02.10 | ₩45,784 | ₩45,784 | ₩45,395 | ₩45,395 | -0.85% | 19.3만 |
|---|
| 2026.02.09 | ₩45,114 | ₩45,623 | ₩45,100 | ₩45,476 | +0.80% | 23.5만 |
|---|
| 2026.02.06 | ₩44,403 | ₩45,053 | ₩44,403 | ₩45,020 | +1.39% | 516.9만 |
|---|
| 2026.02.05 | ₩43,786 | ₩44,188 | ₩43,679 | ₩43,679 | -0.25% | 11.1만 |
|---|
| 2026.02.04 | ₩44,912 | ₩44,939 | ₩44,188 | ₩44,282 | -1.40% | 249.8만 |
|---|
| 2026.02.03 | ₩44,577 | ₩44,577 | ₩44,161 | ₩44,510 | -0.15% | 20.5만 |
|---|
| 2026.02.02 | ₩43,826 | ₩44,228 | ₩43,826 | ₩44,175 | +0.80% | 25.1만 |
|---|
| 2026.01.30 | ₩44,255 | ₩44,389 | ₩43,735 | ₩43,893 | -0.82% | 21.6만 |
|---|
| 2026.01.29 | ₩44,859 | ₩44,912 | ₩44,068 | ₩44,711 | -0.33% | 31만 |
|---|
| 2026.01.28 | ₩44,591 | ₩44,591 | ₩44,262 | ₩44,443 | -0.33% | 32만 |
|---|
| 2026.01.27 | ₩44,296 | ₩44,604 | ₩44,261 | ₩44,483 | +0.42% | 30.6만 |
|---|
| 2026.01.26 | ₩43,719 | ₩43,893 | ₩43,665 | ₩43,705 | -0.03% | 15.4만 |
|---|
| 2026.01.23 | ₩43,102 | ₩43,545 | ₩43,004 | ₩43,477 | +0.87% | 23.3만 |
|---|
| 2026.01.22 | ₩43,102 | ₩43,330 | ₩43,022 | ₩43,142 | +0.09% | 12.8만 |
|---|
| 2026.01.21 | ₩42,525 | ₩42,995 | ₩42,485 | ₩42,861 | +0.79% | 12.6만 |
|---|
| 2026.01.20 | ₩42,794 | ₩42,794 | ₩42,177 | ₩42,177 | -1.44% | 49.7만 |
|---|
| 2026.01.16 | ₩42,726 | ₩42,807 | ₩42,558 | ₩42,633 | -0.22% | 11.4만 |
|---|
| 2026.01.15 | ₩42,740 | ₩42,901 | ₩42,659 | ₩42,659 | -0.19% | 20.8만 |
|---|
| 2026.01.14 | ₩42,753 | ₩42,753 | ₩42,539 | ₩42,726 | -0.06% | 17.9만 |
|---|
| 2026.01.13 | ₩42,713 | ₩42,713 | ₩42,429 | ₩42,485 | -0.53% | 82.4만 |
|---|
| 2026.01.12 | ₩42,324 | ₩42,794 | ₩42,324 | ₩42,740 | +0.98% | 15.4만 |
|---|
| 2026.01.09 | ₩42,203 | ₩42,431 | ₩42,106 | ₩42,177 | -0.06% | 16.1만 |
|---|
| 2026.01.08 | ₩41,989 | ₩42,110 | ₩41,828 | ₩42,043 | +0.13% | 9.9만 |
|---|
| 2026.01.07 | ₩42,150 | ₩42,163 | ₩41,975 | ₩41,975 | -0.41% | 14.8만 |
|---|
| 2026.01.06 | ₩42,230 | ₩42,364 | ₩42,150 | ₩42,150 | -0.19% | 28.5만 |
|---|
| 2026.01.05 | ₩41,841 | ₩42,096 | ₩41,734 | ₩41,989 | +0.35% | 27.2만 |
|---|
| 2026.01.02 | ₩41,238 | ₩41,477 | ₩41,238 | ₩41,452 | +0.52% | 4.7만 |
|---|
| 2025.12.31 | ₩40,903 | ₩40,916 | ₩40,688 | ₩40,701 | -0.49% | 6.8만 |
|---|
| 2025.12.30 | ₩41,050 | ₩41,050 | ₩40,862 | ₩40,916 | -0.33% | 8.6만 |
|---|
| 2025.12.29 | ₩40,849 | ₩40,849 | ₩40,688 | ₩40,782 | -0.16% | 6.1만 |
|---|
| 2025.12.26 | ₩41,064 | ₩41,064 | ₩40,862 | ₩40,983 | -0.20% | 2.2만 |
|---|
| 2025.12.24 | ₩40,903 | ₩40,903 | ₩40,762 | ₩40,782 | -0.30% | 2만 |
|---|
| 2025.12.23 | ₩40,809 | ₩40,916 | ₩40,681 | ₩40,876 | +0.16% | 28.3만 |
|---|
| 2025.12.22 | ₩40,567 | ₩40,621 | ₩40,380 | ₩40,380 | -0.46% | 8.9만 |
|---|
| 2025.12.19 | ₩40,205 | ₩40,487 | ₩40,205 | ₩40,326 | +0.30% | 5.5만 |
|---|
| 2025.12.18 | ₩40,406 | ₩40,500 | ₩40,219 | ₩40,219 | -0.46% | 4.6만 |
|---|
| 2025.12.17 | ₩40,366 | ₩40,366 | ₩39,977 | ₩39,991 | -0.93% | 3.4만 |
|---|
| 2025.12.16 | ₩40,286 | ₩40,286 | ₩40,004 | ₩40,018 | -0.67% | 5.4만 |
|---|
| 2025.12.15 | ₩40,326 | ₩40,445 | ₩40,246 | ₩40,246 | -0.20% | 3.5만 |
|---|
| 2025.12.12 | ₩40,460 | ₩40,460 | ₩39,913 | ₩40,004 | -1.13% | 3.2만 |
|---|
| 2025.12.11 | ₩40,313 | ₩40,460 | ₩40,205 | ₩40,326 | +0.03% | 4.7만 |
|---|
| 2025.12.10 | ₩39,910 | ₩40,420 | ₩39,897 | ₩40,246 | +0.84% | 7.4만 |
|---|
| 2025.12.09 | ₩39,830 | ₩39,924 | ₩39,736 | ₩39,736 | -0.24% | 11.2만 |
|---|
| 2025.12.08 | ₩40,004 | ₩40,004 | ₩39,722 | ₩39,776 | -0.57% | 7.3만 |
|---|
| 2025.12.05 | ₩39,843 | ₩40,071 | ₩39,787 | ₩39,803 | -0.10% | 2.6만 |
|---|
| 2025.12.04 | ₩39,615 | ₩39,798 | ₩39,615 | ₩39,722 | +0.27% | 3.1만 |
|---|
| 2025.12.03 | ₩39,602 | ₩39,709 | ₩39,562 | ₩39,602 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩39,521 | ₩39,655 | ₩39,468 | ₩39,629 | +0.27% | 6.3만 |
|---|
| 2025.12.01 | ₩39,602 | ₩39,615 | ₩39,495 | ₩39,575 | -0.07% | 1.8만 |
|---|
| 2025.11.28 | ₩39,535 | ₩39,602 | ₩39,387 | ₩39,387 | -0.37% | 4.4만 |
|---|
| 2025.11.26 | ₩39,253 | ₩39,468 | ₩39,199 | ₩39,414 | +0.41% | 2.2만 |
|---|
| 2025.11.25 | ₩38,730 | ₩38,971 | ₩38,556 | ₩38,958 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩38,261 | ₩38,475 | ₩38,234 | ₩38,475 | +0.56% | 1만 |
|---|
| 2025.11.21 | ₩38,019 | ₩38,334 | ₩37,751 | ₩38,261 | +0.63% | 3.9만 |
|---|
| 2025.11.20 | ₩38,851 | ₩38,851 | ₩37,919 | ₩37,925 | -2.38% | 6.2만 |
|---|
| 2025.11.19 | ₩38,395 | ₩38,529 | ₩38,288 | ₩38,395 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩38,730 | ₩38,730 | ₩38,247 | ₩38,489 | -0.62% | 7.2만 |
|---|
| 2025.11.17 | ₩39,173 | ₩39,240 | ₩38,730 | ₩38,824 | -0.89% | 4.3만 |
|---|
| 2025.11.14 | ₩38,918 | ₩39,381 | ₩38,918 | ₩39,199 | +0.72% | 5.9만 |
|---|
| 2025.11.13 | ₩39,870 | ₩39,870 | ₩39,293 | ₩39,307 | -1.41% | 6.2만 |
|---|
| 2025.11.12 | ₩39,669 | ₩39,763 | ₩39,548 | ₩39,615 | -0.14% | 12만 |
|---|
| 2025.11.11 | ₩39,441 | ₩39,521 | ₩39,347 | ₩39,481 | +0.10% | 1.3만 |
|---|
| 2025.11.10 | ₩39,159 | ₩39,320 | ₩39,025 | ₩39,159 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩38,650 | ₩38,730 | ₩38,314 | ₩38,730 | +0.21% | 4만 |
|---|
| 2025.11.06 | ₩38,958 | ₩38,958 | ₩38,656 | ₩38,730 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩38,690 | ₩38,891 | ₩38,542 | ₩38,891 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩38,650 | ₩38,744 | ₩38,489 | ₩38,516 | -0.35% | 4.8만 |
|---|
| 2025.11.03 | ₩38,849 | ₩39,065 | ₩38,849 | ₩39,064 | +0.55% | 2만 |
|---|
| 2025.10.31 | ₩38,757 | ₩39,032 | ₩38,757 | ₩38,797 | +0.10% | 76.2만 |
|---|
| 2025.10.30 | ₩38,824 | ₩39,065 | ₩38,824 | ₩39,065 | +0.62% | 151만 |
|---|
| 2025.10.29 | ₩39,320 | ₩39,320 | ₩38,891 | ₩39,065 | -0.65% | 2.2만 |
|---|
| 2025.10.28 | ₩38,958 | ₩39,079 | ₩38,871 | ₩39,039 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩39,025 | ₩39,253 | ₩38,958 | ₩39,253 | +0.58% | 11.2만 |
|---|
| 2025.10.24 | ₩38,824 | ₩38,824 | ₩38,690 | ₩38,770 | -0.14% | 1.4만 |
|---|
| 2025.10.23 | ₩38,529 | ₩38,663 | ₩38,448 | ₩38,663 | +0.35% | 1.4만 |
|---|
| 2025.10.22 | ₩38,408 | ₩38,489 | ₩38,218 | ₩38,381 | -0.07% | 11.2만 |
|---|
| 2025.10.21 | ₩38,569 | ₩38,569 | ₩38,301 | ₩38,301 | -0.70% | 4.8만 |
|---|
| 2025.10.20 | ₩38,703 | ₩38,918 | ₩38,703 | ₩38,918 | +0.55% | 1.6만 |
|---|
| 2025.10.17 | ₩38,529 | ₩38,623 | ₩38,381 | ₩38,516 | -0.03% | 6.4만 |
|---|
| 2025.10.16 | ₩38,878 | ₩38,931 | ₩38,703 | ₩38,703 | -0.45% | 3.9만 |
|---|
| 2025.10.15 | ₩38,650 | ₩38,703 | ₩38,422 | ₩38,583 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩38,100 | ₩38,447 | ₩37,952 | ₩38,220 | +0.32% | 3.2만 |
|---|
| 2025.10.13 | ₩38,046 | ₩38,314 | ₩38,046 | ₩38,301 | +0.67% | 2.2만 |
|---|
| 2025.10.10 | ₩38,301 | ₩38,414 | ₩37,590 | ₩37,630 | -1.75% | 2.6만 |
|---|