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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,067 | ₩53,624 | ₩52,309 | ₩52,752 | -0.59% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩52,416 | ₩53,074 | ₩51,947 | ₩53,074 | +1.25% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩52,457 | ₩53,060 | ₩51,370 | ₩52,792 | +0.64% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩52,980 | ₩53,147 | ₩52,027 | ₩52,288 | -1.31% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩52,980 | ₩53,304 | ₩52,081 | ₩53,304 | +0.61% | 5.2천 |
| 2026.08.31–2026.09.04 | ₩51,987 | ₩53,369 | ₩51,478 | ₩52,909 | +1.77% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩51,169 | ₩52,135 | ₩51,035 | ₩51,848 | +1.33% | 7.2천 |
| 2026.08.17–2026.08.21 | ₩52,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,457 |
| ₩50,539 |
| ₩51,044 |
| -2.59% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩52,041 | ₩52,872 | ₩51,692 | ₩52,565 | +1.01% | 8.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,230 | ₩52,001 | ₩49,841 | ₩52,001 | +3.52% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,989 | ₩50,552 | ₩48,943 | ₩50,052 | +0.13% | 9.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,211 | ₩49,848 | ₩48,996 | ₩49,553 | +0.70% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,230 | ₩51,115 | ₩48,945 | ₩49,074 | -2.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,726 | ₩51,060 | ₩49,130 | ₩50,753 | +0.05% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,077 | ₩50,472 | ₩48,822 | ₩49,986 | +1.85% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,150 | ₩50,780 | ₩48,694 | ₩49,022 | -2.25% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,512 | ₩50,834 | ₩50,136 | ₩50,637 | +0.25% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,399 | ₩49,721 | ₩48,191 | ₩49,560 | +0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,667 | ₩50,324 | ₩48,917 | ₩48,917 | -1.51% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,855 | ₩49,855 | ₩49,287 | ₩49,821 | -0.07% | 7.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,460 | ₩49,104 | ₩47,883 | ₩49,014 | +1.14% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,117 | ₩49,519 | ₩48,326 | ₩48,469 | -1.32% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,864 | ₩48,916 | ₩46,461 | ₩48,908 | +4.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,374 | ₩46,998 | ₩45,630 | ₩46,697 | +0.70% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,689 | ₩46,743 | ₩45,428 | ₩45,623 | -2.28% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,737 | ₩47,454 | ₩45,737 | ₩47,204 | +3.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,376 | ₩46,555 | ₩44,376 | ₩45,675 | +2.93% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,128 | ₩45,321 | ₩42,605 | ₩44,557 | +3.31% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,698 | ₩44,543 | ₩42,464 | ₩42,574 | -2.57% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,054 | ₩44,516 | ₩42,183 | ₩42,230 | -4.14% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,993 | ₩45,831 | ₩43,323 | ₩43,366 | -1.43% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,892 | ₩47,306 | ₩43,873 | ₩44,480 | -5.14% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,674 | ₩48,674 | ₩47,735 | ₩48,433 | -0.50% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,218 | ₩48,661 | ₩48,158 | ₩48,433 | +0.45% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,856 | ₩49,920 | ₩47,816 | ₩49,404 | +3.23% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,704 | ₩47,481 | ₩44,677 | ₩47,367 | +5.96% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,825 | ₩45,415 | ₩44,221 | ₩45,129 | +0.68% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,503 | ₩44,771 | ₩44,114 | ₩44,581 | +0.17% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,972 | ₩45,442 | ₩44,657 | ₩45,277 | +0.68% | 12.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,551 | ₩44,966 | ₩43,551 | ₩44,759 | +2.77% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,014 | ₩43,229 | ₩42,840 | ₩43,206 | +0.45% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,585 | ₩43,256 | ₩42,521 | ₩42,981 | +0.93% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,651 | ₩43,718 | ₩42,558 | ₩42,774 | -2.01% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,961 | ₩43,376 | ₩42,939 | ₩43,105 | +0.34% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,900 | ₩46,193 | ₩42,505 | ₩43,256 | +0.83% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,841 | ₩43,115 | ₩41,841 | ₩43,001 | +2.77% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,920 | ₩42,920 | ₩38,789 | ₩41,839 | -2.52% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,625 | ₩43,273 | ₩42,613 | ₩43,273 | +1.52% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,907 | ₩42,936 | ₩41,968 | ₩42,558 | -0.81% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,014 | ₩43,458 | ₩42,699 | ₩42,867 | -0.34% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,269 | ₩43,464 | ₩42,518 | ₩42,881 | -0.90% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,029 | ₩42,651 | ₩41,029 | ₩42,600 | +3.83% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,407 | ₩41,407 | ₩40,633 | ₩40,633 | -1.87% | 1.2만 |
|---|