시장 데이터를 불러오는 중
전체 종목
Lazard Japanese Equity ETF 과거 주가
Lazard Japanese Equity ETF · JPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Japanese Equity ETF · JPY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,510 | ₩52,738 | ₩52,510 | ₩52,738 | +0.43% | 1.1천 |
| 2026.10.08 | ₩52,309 | ₩52,479 | ₩52,295 | ₩52,479 | +0.33% | 1.3천 |
| 2026.10.07 | ₩52,853 | ₩52,853 | ₩52,853 | ₩52,853 | 0.00% | 200 |
| 2026.10.06 | ₩53,609 | ₩53,609 | ₩53,368 | ₩53,379 | -0.43% | 6.7천 |
| 2026.10.05 | ₩53,053 | ₩53,381 | ₩53,053 | ₩53,372 | +0.60% | 500 |
| 2026.10.02 | ₩52,939 | ₩53,059 | ₩52,785 | ₩53,059 | +0.23% | 1.3천 |
| 2026.10.01 | ₩52,318 | ₩52,318 | ₩52,318 | ₩52,318 | 0.00% | 300 |
| 2026.09.30 | ₩52,684 | ₩52,684 | ₩52,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,586 |
| -0.19% |
| 700 |
| 2026.09.29 | ₩52,094 | ₩52,094 | ₩51,933 | ₩52,030 | -0.12% | 1.2천 |
|---|
| 2026.09.28 | ₩52,402 | ₩52,402 | ₩52,217 | ₩52,217 | -0.35% | 300 |
|---|
| 2026.09.25 | ₩52,429 | ₩52,778 | ₩52,429 | ₩52,778 | +0.66% | 800 |
|---|
| 2026.09.24 | ₩51,705 | ₩51,705 | ₩51,356 | ₩51,583 | -0.24% | 1.2천 |
|---|
| 2026.09.23 | ₩52,483 | ₩52,510 | ₩52,127 | ₩52,127 | -0.68% | 5.7천 |
|---|
| 2026.09.22 | ₩52,932 | ₩53,046 | ₩52,711 | ₩52,967 | +0.07% | 9.5만 |
|---|
| 2026.09.21 | ₩52,443 | ₩52,713 | ₩52,443 | ₩52,713 | +0.52% | 700 |
|---|
| 2026.09.18 | ₩52,014 | ₩52,274 | ₩52,014 | ₩52,274 | +0.50% | 3.3천 |
|---|
| 2026.09.17 | ₩53,050 | ₩53,050 | ₩53,050 | ₩53,050 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,550 | ₩52,577 | ₩52,550 | ₩52,577 | +0.05% | 400 |
|---|
| 2026.09.15 | ₩52,577 | ₩52,604 | ₩52,577 | ₩52,604 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩52,966 | ₩53,133 | ₩52,966 | ₩53,133 | +0.32% | 400 |
|---|
| 2026.09.11 | ₩53,234 | ₩53,290 | ₩53,234 | ₩53,290 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩52,322 | ₩52,322 | ₩52,067 | ₩52,068 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩52,570 | ₩52,570 | ₩52,237 | ₩52,237 | -0.63% | 800 |
|---|
| 2026.09.08 | ₩52,966 | ₩52,966 | ₩52,693 | ₩52,693 | -0.51% | 2.4천 |
|---|
| 2026.09.04 | ₩52,791 | ₩52,966 | ₩52,791 | ₩52,894 | +0.20% | 1.2천 |
|---|
| 2026.09.03 | ₩52,711 | ₩53,354 | ₩52,711 | ₩53,037 | +0.62% | 9.5천 |
|---|
| 2026.09.02 | ₩51,464 | ₩51,948 | ₩51,464 | ₩51,948 | +0.94% | 800 |
|---|
| 2026.09.01 | ₩51,759 | ₩51,839 | ₩51,693 | ₩51,693 | -0.13% | 1.9천 |
|---|
| 2026.08.31 | ₩51,973 | ₩51,973 | ₩51,839 | ₩51,896 | -0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩51,893 | ₩52,121 | ₩51,834 | ₩51,834 | -0.11% | 2.1천 |
|---|
| 2026.08.27 | ₩51,497 | ₩51,497 | ₩51,497 | ₩51,497 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,437 | ₩51,450 | ₩51,342 | ₩51,342 | -0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩51,222 | ₩51,410 | ₩51,222 | ₩51,410 | +0.37% | 500 |
|---|
| 2026.08.24 | ₩51,155 | ₩51,169 | ₩51,021 | ₩51,082 | -0.14% | 2.6천 |
|---|
| 2026.08.21 | ₩51,008 | ₩51,068 | ₩50,901 | ₩51,031 | +0.04% | 6.2천 |
|---|
| 2026.08.20 | ₩50,646 | ₩50,646 | ₩50,525 | ₩50,541 | -0.21% | 2.9천 |
|---|
| 2026.08.19 | ₩50,947 | ₩50,947 | ₩50,612 | ₩50,612 | -0.66% | 500 |
|---|
| 2026.08.18 | ₩51,625 | ₩51,638 | ₩51,035 | ₩51,076 | -1.06% | 3.3천 |
|---|
| 2026.08.17 | ₩52,389 | ₩52,443 | ₩52,268 | ₩52,381 | -0.02% | 1천 |
|---|
| 2026.08.14 | ₩52,764 | ₩52,841 | ₩52,550 | ₩52,551 | -0.40% | 2.2천 |
|---|
| 2026.08.13 | ₩52,617 | ₩52,858 | ₩52,617 | ₩52,693 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩52,570 | ₩52,570 | ₩52,456 | ₩52,481 | -0.17% | 1.2천 |
|---|
| 2026.08.11 | ₩51,780 | ₩51,780 | ₩51,780 | ₩51,780 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩52,027 | ₩52,027 | ₩51,678 | ₩51,731 | -0.57% | 1.2천 |
|---|
| 2026.08.07 | ₩51,879 | ₩51,987 | ₩51,719 | ₩51,987 | +0.21% | 4.8천 |
|---|
| 2026.08.06 | ₩51,316 | ₩51,316 | ₩51,021 | ₩51,095 | -0.43% | 3.2천 |
|---|
| 2026.08.05 | ₩51,303 | ₩51,799 | ₩51,035 | ₩51,045 | -0.50% | 9.8천 |
|---|
| 2026.08.04 | ₩50,109 | ₩50,539 | ₩50,069 | ₩50,486 | +0.75% | 3.8천 |
|---|
| 2026.08.03 | ₩50,217 | ₩50,217 | ₩49,828 | ₩49,945 | -0.54% | 6.6천 |
|---|
| 2026.07.31 | ₩49,875 | ₩50,217 | ₩49,721 | ₩50,038 | +0.33% | 3.8천 |
|---|
| 2026.07.30 | ₩49,613 | ₩50,539 | ₩49,613 | ₩50,539 | +1.86% | 1천 |
|---|
| 2026.07.29 | ₩48,970 | ₩48,971 | ₩48,929 | ₩48,971 | +0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩48,970 | ₩49,353 | ₩48,943 | ₩49,184 | +0.44% | 900 |
|---|
| 2026.07.27 | ₩49,975 | ₩49,975 | ₩49,855 | ₩49,896 | -0.16% | 2.4천 |
|---|
| 2026.07.24 | ₩49,654 | ₩49,667 | ₩49,519 | ₩49,540 | -0.23% | 5.2천 |
|---|
| 2026.07.23 | ₩49,385 | ₩49,506 | ₩48,983 | ₩49,116 | -0.55% | 1.5만 |
|---|
| 2026.07.22 | ₩49,573 | ₩49,680 | ₩49,573 | ₩49,599 | +0.05% | 500 |
|---|
| 2026.07.21 | ₩49,747 | ₩49,835 | ₩49,707 | ₩49,835 | +0.18% | 1천 |
|---|
| 2026.07.20 | ₩49,198 | ₩49,305 | ₩49,113 | ₩49,113 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩48,976 | ₩49,117 | ₩48,932 | ₩49,061 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩49,962 | ₩50,002 | ₩49,841 | ₩49,919 | -0.09% | 2.5천 |
|---|
| 2026.07.15 | ₩50,619 | ₩50,619 | ₩50,351 | ₩50,455 | -0.32% | 3.5천 |
|---|
| 2026.07.14 | ₩51,021 | ₩51,102 | ₩50,623 | ₩50,623 | -0.78% | 2.5천 |
|---|
| 2026.07.13 | ₩50,217 | ₩50,270 | ₩50,142 | ₩50,142 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩50,552 | ₩50,740 | ₩50,552 | ₩50,740 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩49,975 | ₩50,029 | ₩49,975 | ₩50,024 | +0.10% | 4.8천 |
|---|
| 2026.07.08 | ₩49,412 | ₩49,734 | ₩49,117 | ₩49,722 | +0.63% | 6.9천 |
|---|
| 2026.07.07 | ₩50,606 | ₩50,606 | ₩50,083 | ₩50,134 | -0.93% | 2.3천 |
|---|
| 2026.07.06 | ₩50,713 | ₩51,047 | ₩50,713 | ₩51,047 | +0.66% | 1.3천 |
|---|
| 2026.07.02 | ₩50,337 | ₩50,458 | ₩49,667 | ₩49,973 | -0.72% | 8.3천 |
|---|
| 2026.07.01 | ₩49,600 | ₩49,721 | ₩49,460 | ₩49,460 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩48,929 | ₩49,144 | ₩48,929 | ₩49,078 | +0.30% | 5천 |
|---|
| 2026.06.29 | ₩49,064 | ₩49,186 | ₩48,809 | ₩49,186 | +0.25% | 8.7천 |
|---|
| 2026.06.26 | ₩49,117 | ₩49,198 | ₩49,009 | ₩49,009 | -0.22% | 900 |
|---|
| 2026.06.25 | ₩49,144 | ₩49,184 | ₩48,891 | ₩48,891 | -0.52% | 5.2천 |
|---|
| 2026.06.24 | ₩48,916 | ₩49,010 | ₩48,681 | ₩48,819 | -0.20% | 4.5천 |
|---|
| 2026.06.23 | ₩48,889 | ₩49,144 | ₩48,889 | ₩48,986 | +0.20% | 2만 |
|---|
| 2026.06.22 | ₩50,136 | ₩50,766 | ₩50,136 | ₩50,465 | +0.66% | 1.4만 |
|---|
| 2026.06.18 | ₩50,686 | ₩50,740 | ₩50,539 | ₩50,623 | -0.12% | 700 |
|---|
| 2026.06.17 | ₩50,699 | ₩50,820 | ₩50,249 | ₩50,249 | -0.89% | 4.4천 |
|---|
| 2026.06.16 | ₩50,344 | ₩50,344 | ₩50,123 | ₩50,143 | -0.40% | 8.2천 |
|---|
| 2026.06.15 | ₩50,498 | ₩50,498 | ₩50,355 | ₩50,355 | -0.28% | 1천 |
|---|
| 2026.06.12 | ₩49,439 | ₩49,707 | ₩49,439 | ₩49,546 | +0.22% | 1.6만 |
|---|
| 2026.06.11 | ₩48,554 | ₩49,321 | ₩48,380 | ₩49,321 | +1.58% | 7.1천 |
|---|
| 2026.06.10 | ₩48,675 | ₩48,715 | ₩48,179 | ₩48,211 | -0.95% | 1.6천 |
|---|
| 2026.06.09 | ₩49,600 | ₩49,627 | ₩48,460 | ₩48,925 | -1.36% | 7.4천 |
|---|
| 2026.06.08 | ₩49,385 | ₩49,452 | ₩49,251 | ₩49,273 | -0.23% | 3.5천 |
|---|
| 2026.06.05 | ₩49,935 | ₩49,935 | ₩48,904 | ₩48,904 | -2.06% | 7.6천 |
|---|
| 2026.06.04 | ₩50,056 | ₩50,311 | ₩50,056 | ₩50,268 | +0.42% | 1.2천 |
|---|
| 2026.06.03 | ₩50,217 | ₩50,217 | ₩50,069 | ₩50,127 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,627 | ₩49,908 | ₩49,627 | ₩49,871 | +0.49% | 8천 |
|---|
| 2026.06.01 | ₩49,654 | ₩49,808 | ₩49,586 | ₩49,750 | +0.19% | 1.8천 |
|---|
| 2026.05.29 | ₩49,747 | ₩49,808 | ₩49,747 | ₩49,808 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩49,680 | ₩49,734 | ₩49,680 | ₩49,727 | +0.09% | 400 |
|---|
| 2026.05.27 | ₩49,359 | ₩49,359 | ₩49,274 | ₩49,274 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩49,841 | ₩49,841 | ₩49,627 | ₩49,710 | -0.26% | 5.4천 |
|---|
| 2026.05.22 | ₩49,090 | ₩49,090 | ₩49,001 | ₩49,001 | -0.18% | 9.6천 |
|---|
| 2026.05.21 | ₩48,487 | ₩48,916 | ₩48,299 | ₩48,778 | +0.60% | 6.2천 |
|---|
| 2026.05.20 | ₩47,897 | ₩48,648 | ₩47,870 | ₩48,622 | +1.51% | 1.4만 |
|---|
| 2026.05.19 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩48,447 | ₩48,453 | ₩48,232 | ₩48,441 | -0.01% | 1천 |
|---|
| 2026.05.15 | ₩48,393 | ₩48,769 | ₩48,313 | ₩48,456 | +0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩49,117 | ₩49,144 | ₩49,030 | ₩49,030 | -0.18% | 4.1천 |
|---|
| 2026.05.13 | ₩49,211 | ₩49,506 | ₩49,211 | ₩49,434 | +0.45% | 3.8천 |
|---|
| 2026.05.12 | ₩49,037 | ₩49,345 | ₩48,836 | ₩49,129 | +0.19% | 7.6천 |
|---|
| 2026.05.11 | ₩49,104 | ₩49,198 | ₩49,077 | ₩49,077 | -0.05% | 1.4천 |
|---|
| 2026.05.08 | ₩48,876 | ₩48,903 | ₩48,822 | ₩48,895 | +0.04% | 7.5천 |
|---|
| 2026.05.07 | ₩48,313 | ₩48,467 | ₩48,111 | ₩48,138 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩48,044 | ₩48,217 | ₩48,044 | ₩48,217 | +0.36% | 900 |
|---|
| 2026.05.05 | ₩46,797 | ₩47,029 | ₩46,797 | ₩47,029 | +0.50% | 2.2천 |
|---|
| 2026.05.04 | ₩46,851 | ₩46,958 | ₩46,449 | ₩46,567 | -0.61% | 1만 |
|---|
| 2026.05.01 | ₩46,596 | ₩46,757 | ₩46,596 | ₩46,685 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩46,663 | ₩46,985 | ₩46,663 | ₩46,929 | +0.57% | 5.3천 |
|---|
| 2026.04.29 | ₩45,926 | ₩45,926 | ₩45,617 | ₩45,754 | -0.37% | 1.2만 |
|---|
| 2026.04.28 | ₩46,328 | ₩46,328 | ₩46,214 | ₩46,214 | -0.25% | 1.3천 |
|---|
| 2026.04.27 | ₩46,362 | ₩46,362 | ₩46,124 | ₩46,124 | -0.51% | 1만 |
|---|
| 2026.04.24 | ₩45,671 | ₩45,778 | ₩45,611 | ₩45,611 | -0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩45,792 | ₩45,792 | ₩45,416 | ₩45,538 | -0.55% | 2.3천 |
|---|
| 2026.04.22 | ₩45,684 | ₩45,800 | ₩45,684 | ₩45,800 | +0.25% | 200 |
|---|
| 2026.04.21 | ₩46,114 | ₩46,114 | ₩45,550 | ₩45,550 | -1.22% | 2.4천 |
|---|
| 2026.04.20 | ₩46,677 | ₩46,730 | ₩46,623 | ₩46,696 | +0.04% | 2천 |
|---|
| 2026.04.17 | ₩46,784 | ₩47,441 | ₩46,784 | ₩47,192 | +0.87% | 4.7만 |
|---|
| 2026.04.16 | ₩46,476 | ₩46,569 | ₩46,355 | ₩46,447 | -0.06% | 1.4만 |
|---|
| 2026.04.15 | ₩46,248 | ₩46,449 | ₩46,154 | ₩46,337 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩46,201 | ₩46,301 | ₩46,201 | ₩46,210 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩45,725 | ₩45,836 | ₩45,725 | ₩45,836 | +0.24% | 600 |
|---|
| 2026.04.10 | ₩45,658 | ₩45,678 | ₩45,530 | ₩45,663 | +0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,162 | ₩45,825 | ₩45,162 | ₩45,725 | +1.25% | 1.1만 |
|---|
| 2026.04.08 | ₩46,391 | ₩46,543 | ₩46,301 | ₩46,449 | +0.12% | 1.1천 |
|---|
| 2026.04.07 | ₩44,692 | ₩44,692 | ₩44,460 | ₩44,460 | -0.52% | 600 |
|---|
| 2026.04.06 | ₩44,364 | ₩44,538 | ₩44,364 | ₩44,538 | +0.39% | 300 |
|---|
| 2026.04.02 | ₩43,794 | ₩44,558 | ₩43,794 | ₩44,545 | +1.71% | 1.4만 |
|---|
| 2026.04.01 | ₩45,229 | ₩45,309 | ₩45,041 | ₩45,136 | -0.20% | 2.6천 |
|---|
| 2026.03.31 | ₩43,432 | ₩44,146 | ₩43,351 | ₩44,146 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩43,117 | ₩43,117 | ₩42,594 | ₩42,661 | -1.06% | 6.4천 |
|---|
| 2026.03.27 | ₩43,016 | ₩43,056 | ₩42,453 | ₩42,563 | -1.05% | 8.4천 |
|---|
| 2026.03.26 | ₩44,169 | ₩44,169 | ₩43,375 | ₩43,375 | -1.80% | 2만 |
|---|
| 2026.03.25 | ₩44,531 | ₩44,531 | ₩44,369 | ₩44,369 | -0.36% | 3천 |
|---|
| 2026.03.24 | ₩43,673 | ₩43,834 | ₩43,432 | ₩43,680 | +0.02% | 3.5천 |
|---|
| 2026.03.23 | ₩43,687 | ₩43,955 | ₩43,244 | ₩43,609 | -0.18% | 2.7만 |
|---|
| 2026.03.20 | ₩43,579 | ₩43,579 | ₩42,171 | ₩42,218 | -3.12% | 3.6만 |
|---|
| 2026.03.19 | ₩43,231 | ₩43,754 | ₩43,110 | ₩43,744 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩44,196 | ₩44,223 | ₩43,799 | ₩43,799 | -0.90% | 6.5천 |
|---|
| 2026.03.17 | ₩44,183 | ₩44,504 | ₩44,116 | ₩44,216 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩44,042 | ₩44,220 | ₩44,035 | ₩44,220 | +0.40% | 2.3천 |
|---|
| 2026.03.13 | ₩43,928 | ₩43,928 | ₩43,311 | ₩43,354 | -1.31% | 3.8천 |
|---|
| 2026.03.12 | ₩44,176 | ₩44,176 | ₩43,700 | ₩43,861 | -0.71% | 7만 |
|---|
| 2026.03.11 | ₩44,679 | ₩44,771 | ₩44,637 | ₩44,637 | -0.09% | 500 |
|---|
| 2026.03.10 | ₩45,108 | ₩45,819 | ₩44,994 | ₩45,191 | +0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩43,982 | ₩44,853 | ₩43,634 | ₩44,853 | +1.98% | 4.8천 |
|---|
| 2026.03.06 | ₩44,303 | ₩44,491 | ₩43,861 | ₩44,468 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩45,269 | ₩45,269 | ₩44,451 | ₩44,876 | -0.87% | 5.7천 |
|---|
| 2026.03.04 | ₩45,591 | ₩46,177 | ₩45,497 | ₩46,177 | +1.29% | 6.8천 |
|---|
| 2026.03.03 | ₩44,585 | ₩45,443 | ₩44,062 | ₩45,296 | +1.59% | 3.6만 |
|---|
| 2026.03.02 | ₩46,879 | ₩47,294 | ₩46,879 | ₩47,165 | +0.61% | 6.6천 |
|---|
| 2026.02.27 | ₩48,648 | ₩48,648 | ₩48,400 | ₩48,420 | -0.47% | 6.8천 |
|---|
| 2026.02.26 | ₩48,634 | ₩48,634 | ₩48,420 | ₩48,530 | -0.22% | 1.2천 |
|---|
| 2026.02.25 | ₩48,125 | ₩48,393 | ₩48,125 | ₩48,364 | +0.50% | 1.4천 |
|---|
| 2026.02.24 | ₩47,723 | ₩48,232 | ₩47,723 | ₩48,164 | +0.92% | 9.2천 |
|---|
| 2026.02.23 | ₩48,661 | ₩48,661 | ₩48,313 | ₩48,335 | -0.67% | 7.5천 |
|---|
| 2026.02.20 | ₩48,239 | ₩48,420 | ₩48,145 | ₩48,420 | +0.38% | 2.4천 |
|---|
| 2026.02.19 | ₩48,225 | ₩48,299 | ₩48,192 | ₩48,299 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩48,460 | ₩48,621 | ₩48,339 | ₩48,376 | -0.17% | 1.5만 |
|---|
| 2026.02.17 | ₩48,205 | ₩48,648 | ₩48,199 | ₩48,515 | +0.64% | 6.3천 |
|---|
| 2026.02.13 | ₩49,251 | ₩49,447 | ₩49,251 | ₩49,391 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩49,814 | ₩49,814 | ₩49,278 | ₩49,403 | -0.83% | 6.1천 |
|---|
| 2026.02.11 | ₩49,586 | ₩49,907 | ₩49,452 | ₩49,745 | +0.32% | 6.6천 |
|---|
| 2026.02.10 | ₩49,439 | ₩49,479 | ₩49,278 | ₩49,316 | -0.25% | 1.8만 |
|---|
| 2026.02.09 | ₩47,843 | ₩48,554 | ₩47,803 | ₩48,335 | +1.03% | 6.9천 |
|---|
| 2026.02.06 | ₩47,280 | ₩47,468 | ₩47,280 | ₩47,354 | +0.16% | 2.2천 |
|---|
| 2026.02.05 | ₩45,604 | ₩45,845 | ₩45,604 | ₩45,624 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩46,320 | ₩46,422 | ₩45,993 | ₩46,075 | -0.53% | 1.6만 |
|---|
| 2026.02.03 | ₩45,497 | ₩45,658 | ₩45,289 | ₩45,658 | +0.35% | 3.3천 |
|---|
| 2026.02.02 | ₩44,692 | ₩45,101 | ₩44,665 | ₩45,058 | +0.82% | 3.4천 |
|---|
| 2026.01.30 | ₩45,148 | ₩45,148 | ₩44,893 | ₩45,117 | -0.07% | 2천 |
|---|
| 2026.01.29 | ₩44,960 | ₩44,960 | ₩44,236 | ₩44,930 | -0.07% | 5.8천 |
|---|
| 2026.01.28 | ₩44,411 | ₩44,437 | ₩44,209 | ₩44,317 | -0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩45,014 | ₩45,403 | ₩45,014 | ₩45,090 | +0.17% | 6.4천 |
|---|
| 2026.01.26 | ₩44,813 | ₩44,853 | ₩44,601 | ₩44,601 | -0.47% | 8.8천 |
|---|
| 2026.01.23 | ₩44,317 | ₩44,639 | ₩44,317 | ₩44,569 | +0.57% | 4.3천 |
|---|
| 2026.01.22 | ₩44,726 | ₩44,759 | ₩44,652 | ₩44,712 | -0.03% | 4.4천 |
|---|
| 2026.01.21 | ₩44,277 | ₩44,537 | ₩44,277 | ₩44,537 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩44,491 | ₩44,491 | ₩44,102 | ₩44,179 | -0.70% | 3.5천 |
|---|
| 2026.01.16 | ₩45,282 | ₩45,361 | ₩45,188 | ₩45,265 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩45,363 | ₩45,430 | ₩45,215 | ₩45,269 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,014 | ₩45,081 | ₩44,986 | ₩45,010 | -0.01% | 7.9천 |
|---|
| 2026.01.13 | ₩45,014 | ₩45,014 | ₩44,645 | ₩44,688 | -0.72% | 4.2천 |
|---|
| 2026.01.12 | ₩44,960 | ₩45,121 | ₩44,947 | ₩45,056 | +0.21% | 4.9만 |
|---|
| 2026.01.09 | ₩44,672 | ₩44,954 | ₩44,672 | ₩44,747 | +0.17% | 4.4천 |
|---|
| 2026.01.08 | ₩43,740 | ₩43,955 | ₩43,740 | ₩43,923 | +0.42% | 900 |
|---|
| 2026.01.07 | ₩44,169 | ₩44,169 | ₩43,886 | ₩43,886 | -0.64% | 1.3만 |
|---|
| 2026.01.06 | ₩44,183 | ₩44,183 | ₩44,042 | ₩44,069 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩43,539 | ₩44,196 | ₩43,539 | ₩44,043 | +1.16% | 3.1천 |
|---|
| 2026.01.02 | ₩43,177 | ₩43,217 | ₩42,942 | ₩43,194 | +0.04% | 4.5만 |
|---|
| 2025.12.31 | ₩42,916 | ₩42,989 | ₩42,828 | ₩42,903 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩43,177 | ₩43,177 | ₩43,020 | ₩43,020 | -0.36% | 600 |
|---|
| 2025.12.29 | ₩43,003 | ₩43,023 | ₩43,003 | ₩43,019 | +0.04% | 5.4천 |
|---|
| 2025.12.26 | ₩42,902 | ₩42,969 | ₩42,875 | ₩42,969 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩42,895 | ₩43,244 | ₩42,895 | ₩42,981 | +0.20% | 6.8천 |
|---|
| 2025.12.23 | ₩43,177 | ₩43,177 | ₩42,869 | ₩43,067 | -0.25% | 1.5만 |
|---|
| 2025.12.22 | ₩42,574 | ₩42,721 | ₩42,509 | ₩42,674 | +0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩42,768 | ₩42,815 | ₩42,763 | ₩42,763 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩42,976 | ₩43,029 | ₩42,769 | ₩42,769 | -0.48% | 2.4천 |
|---|
| 2025.12.17 | ₩42,882 | ₩42,909 | ₩42,547 | ₩42,661 | -0.52% | 1.2천 |
|---|
| 2025.12.16 | ₩43,257 | ₩43,257 | ₩43,111 | ₩43,111 | -0.34% | 600 |
|---|
| 2025.12.15 | ₩43,640 | ₩43,707 | ₩43,640 | ₩43,707 | +0.15% | 200 |
|---|
| 2025.12.12 | ₩43,324 | ₩43,324 | ₩43,094 | ₩43,094 | -0.53% | 1.2천 |
|---|
| 2025.12.11 | ₩43,365 | ₩43,365 | ₩43,291 | ₩43,291 | -0.17% | 300 |
|---|
| 2025.12.10 | ₩42,966 | ₩43,284 | ₩42,966 | ₩43,267 | +0.70% | 1.3천 |
|---|
| 2025.12.09 | ₩43,110 | ₩43,110 | ₩42,928 | ₩42,928 | -0.42% | 700 |
|---|
| 2025.12.08 | ₩42,949 | ₩42,949 | ₩42,944 | ₩42,944 | -0.01% | 500 |
|---|
| 2025.12.05 | ₩46,181 | ₩46,181 | ₩43,217 | ₩43,244 | -6.36% | 900 |
|---|
| 2025.12.04 | ₩43,526 | ₩43,526 | ₩43,170 | ₩43,170 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩42,493 | ₩42,752 | ₩42,493 | ₩42,728 | +0.55% | 800 |
|---|
| 2025.12.02 | ₩43,029 | ₩43,029 | ₩42,666 | ₩42,747 | -0.66% | 1.7만 |
|---|
| 2025.12.01 | ₩42,889 | ₩43,083 | ₩42,867 | ₩42,867 | -0.05% | 4.8천 |
|---|
| 2025.11.28 | ₩42,828 | ₩42,989 | ₩42,828 | ₩42,989 | +0.38% | 300 |
|---|
| 2025.11.26 | ₩42,891 | ₩43,103 | ₩42,891 | ₩43,050 | +0.37% | 1천 |
|---|
| 2025.11.25 | ₩42,178 | ₩42,303 | ₩42,178 | ₩42,303 | +0.30% | 700 |
|---|
| 2025.11.24 | ₩41,829 | ₩42,135 | ₩41,829 | ₩42,135 | +0.73% | 1.1천 |
|---|
| 2025.11.21 | ₩40,227 | ₩41,907 | ₩38,779 | ₩41,828 | +3.98% | 9.1천 |
|---|
| 2025.11.20 | ₩41,595 | ₩41,595 | ₩40,810 | ₩40,810 | -1.89% | 7.9천 |
|---|
| 2025.11.19 | ₩41,501 | ₩42,909 | ₩41,340 | ₩41,596 | +0.23% | 9.3천 |
|---|
| 2025.11.18 | ₩41,441 | ₩41,715 | ₩41,340 | ₩41,619 | +0.43% | 4.8천 |
|---|
| 2025.11.17 | ₩42,909 | ₩42,909 | ₩42,312 | ₩42,435 | -1.10% | 1천 |
|---|
| 2025.11.14 | ₩43,023 | ₩43,261 | ₩43,023 | ₩43,261 | +0.55% | 500 |
|---|
| 2025.11.13 | ₩42,936 | ₩42,936 | ₩42,602 | ₩42,602 | -0.78% | 1.1천 |
|---|
| 2025.11.12 | ₩43,224 | ₩43,237 | ₩43,177 | ₩43,237 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩42,895 | ₩43,051 | ₩42,855 | ₩43,051 | +0.36% | 500 |
|---|
| 2025.11.10 | ₩42,614 | ₩42,858 | ₩42,614 | ₩42,858 | +0.57% | 400 |
|---|
| 2025.11.07 | ₩42,157 | ₩42,547 | ₩42,157 | ₩42,547 | +0.93% | 6.7천 |
|---|
| 2025.11.06 | ₩42,212 | ₩42,446 | ₩42,212 | ₩42,339 | +0.30% | 900 |
|---|
| 2025.11.05 | ₩41,957 | ₩42,272 | ₩41,957 | ₩42,257 | +0.72% | 1.8천 |
|---|
| 2025.11.04 | ₩42,627 | ₩42,631 | ₩42,265 | ₩42,312 | -0.74% | 8.9천 |
|---|
| 2025.11.03 | ₩42,895 | ₩42,925 | ₩42,748 | ₩42,925 | +0.07% | 1.9천 |
|---|
| 2025.10.31 | ₩42,748 | ₩42,855 | ₩42,748 | ₩42,855 | +0.25% | 2천 |
|---|
| 2025.10.30 | ₩42,741 | ₩42,895 | ₩42,688 | ₩42,688 | -0.13% | 700 |
|---|
| 2025.10.29 | ₩42,803 | ₩42,989 | ₩42,708 | ₩42,909 | +0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩43,447 | ₩43,447 | ₩43,385 | ₩43,385 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩43,003 | ₩43,271 | ₩43,003 | ₩43,236 | +0.54% | 9.7천 |
|---|
| 2025.10.24 | ₩42,507 | ₩42,889 | ₩42,507 | ₩42,870 | +0.85% | 4.1천 |
|---|
| 2025.10.23 | ₩42,553 | ₩42,631 | ₩42,553 | ₩42,631 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩42,842 | ₩42,842 | ₩42,533 | ₩42,616 | -0.53% | 2.6천 |
|---|
| 2025.10.21 | ₩42,848 | ₩42,882 | ₩42,848 | ₩42,870 | +0.05% | 1.4천 |
|---|
| 2025.10.20 | ₩43,257 | ₩43,452 | ₩43,244 | ₩43,337 | +0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩42,480 | ₩42,639 | ₩42,480 | ₩42,588 | +0.26% | 1.3천 |
|---|
| 2025.10.16 | ₩42,346 | ₩42,519 | ₩42,332 | ₩42,362 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩42,305 | ₩42,332 | ₩42,253 | ₩42,291 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩41,749 | ₩41,753 | ₩41,626 | ₩41,626 | -0.30% | 400 |
|---|
| 2025.10.13 | ₩41,018 | ₩41,206 | ₩41,018 | ₩41,179 | +0.39% | 1.4천 |
|---|
| 2025.10.10 | ₩41,396 | ₩41,396 | ₩40,623 | ₩40,623 | -1.87% | 1.2만 |
|---|