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 | ₩52,513 | ₩52,741 | ₩52,513 | ₩52,741 | +0.43% | 1.1천 |
| 2026.10.08 | ₩52,312 | ₩52,482 | ₩52,298 | ₩52,482 | +0.33% | 1.3천 |
| 2026.10.07 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 200 |
| 2026.10.06 | ₩53,612 | ₩53,612 | ₩53,371 | ₩53,382 | -0.43% | 6.7천 |
| 2026.10.05 | ₩53,056 | ₩53,384 | ₩53,056 | ₩53,375 | +0.60% | 500 |
| 2026.10.02 | ₩52,942 | ₩53,063 | ₩52,788 | ₩53,063 | +0.23% | 1.3천 |
| 2026.10.01 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 300 |
| 2026.09.30 | ₩52,687 | ₩52,687 | ₩52,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,589 |
| -0.19% |
| 700 |
| 2026.09.29 | ₩52,097 | ₩52,097 | ₩51,936 | ₩52,033 | -0.12% | 1.2천 |
|---|
| 2026.09.28 | ₩52,406 | ₩52,406 | ₩52,220 | ₩52,220 | -0.35% | 300 |
|---|
| 2026.09.25 | ₩52,432 | ₩52,781 | ₩52,432 | ₩52,781 | +0.66% | 800 |
|---|
| 2026.09.24 | ₩51,708 | ₩51,708 | ₩51,360 | ₩51,586 | -0.24% | 1.2천 |
|---|
| 2026.09.23 | ₩52,486 | ₩52,513 | ₩52,131 | ₩52,131 | -0.68% | 5.7천 |
|---|
| 2026.09.22 | ₩52,935 | ₩53,049 | ₩52,714 | ₩52,970 | +0.07% | 9.5만 |
|---|
| 2026.09.21 | ₩52,446 | ₩52,717 | ₩52,446 | ₩52,717 | +0.52% | 700 |
|---|
| 2026.09.18 | ₩52,017 | ₩52,277 | ₩52,017 | ₩52,277 | +0.50% | 3.3천 |
|---|
| 2026.09.17 | ₩53,053 | ₩53,053 | ₩53,053 | ₩53,053 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,553 | ₩52,580 | ₩52,553 | ₩52,580 | +0.05% | 400 |
|---|
| 2026.09.15 | ₩52,580 | ₩52,607 | ₩52,580 | ₩52,607 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩52,969 | ₩53,136 | ₩52,969 | ₩53,136 | +0.32% | 400 |
|---|
| 2026.09.11 | ₩53,237 | ₩53,293 | ₩53,237 | ₩53,293 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩52,325 | ₩52,325 | ₩52,070 | ₩52,072 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩52,573 | ₩52,573 | ₩52,241 | ₩52,241 | -0.63% | 800 |
|---|
| 2026.09.08 | ₩52,969 | ₩52,969 | ₩52,696 | ₩52,696 | -0.51% | 2.4천 |
|---|
| 2026.09.04 | ₩52,794 | ₩52,969 | ₩52,794 | ₩52,898 | +0.20% | 1.2천 |
|---|
| 2026.09.03 | ₩52,714 | ₩53,358 | ₩52,714 | ₩53,040 | +0.62% | 9.5천 |
|---|
| 2026.09.02 | ₩51,467 | ₩51,951 | ₩51,467 | ₩51,951 | +0.94% | 800 |
|---|
| 2026.09.01 | ₩51,762 | ₩51,842 | ₩51,696 | ₩51,696 | -0.13% | 1.9천 |
|---|
| 2026.08.31 | ₩51,976 | ₩51,976 | ₩51,842 | ₩51,899 | -0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩51,896 | ₩52,124 | ₩51,837 | ₩51,837 | -0.11% | 2.1천 |
|---|
| 2026.08.27 | ₩51,500 | ₩51,500 | ₩51,500 | ₩51,500 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,440 | ₩51,453 | ₩51,345 | ₩51,345 | -0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩51,225 | ₩51,413 | ₩51,225 | ₩51,413 | +0.37% | 500 |
|---|
| 2026.08.24 | ₩51,158 | ₩51,172 | ₩51,024 | ₩51,085 | -0.14% | 2.6천 |
|---|
| 2026.08.21 | ₩51,011 | ₩51,071 | ₩50,904 | ₩51,034 | +0.04% | 6.2천 |
|---|
| 2026.08.20 | ₩50,649 | ₩50,649 | ₩50,528 | ₩50,544 | -0.21% | 2.9천 |
|---|
| 2026.08.19 | ₩50,951 | ₩50,951 | ₩50,615 | ₩50,615 | -0.66% | 500 |
|---|
| 2026.08.18 | ₩51,628 | ₩51,641 | ₩51,038 | ₩51,079 | -1.06% | 3.3천 |
|---|
| 2026.08.17 | ₩52,392 | ₩52,446 | ₩52,271 | ₩52,384 | -0.02% | 1천 |
|---|
| 2026.08.14 | ₩52,768 | ₩52,844 | ₩52,553 | ₩52,554 | -0.40% | 2.2천 |
|---|
| 2026.08.13 | ₩52,620 | ₩52,861 | ₩52,620 | ₩52,696 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩52,573 | ₩52,573 | ₩52,459 | ₩52,485 | -0.17% | 1.2천 |
|---|
| 2026.08.11 | ₩51,783 | ₩51,783 | ₩51,783 | ₩51,783 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩52,030 | ₩52,030 | ₩51,681 | ₩51,734 | -0.57% | 1.2천 |
|---|
| 2026.08.07 | ₩51,883 | ₩51,990 | ₩51,722 | ₩51,990 | +0.21% | 4.8천 |
|---|
| 2026.08.06 | ₩51,319 | ₩51,319 | ₩51,024 | ₩51,098 | -0.43% | 3.2천 |
|---|
| 2026.08.05 | ₩51,306 | ₩51,802 | ₩51,038 | ₩51,048 | -0.50% | 9.8천 |
|---|
| 2026.08.04 | ₩50,112 | ₩50,542 | ₩50,072 | ₩50,489 | +0.75% | 3.8천 |
|---|
| 2026.08.03 | ₩50,220 | ₩50,220 | ₩49,831 | ₩49,947 | -0.54% | 6.6천 |
|---|
| 2026.07.31 | ₩49,878 | ₩50,220 | ₩49,724 | ₩50,041 | +0.33% | 3.8천 |
|---|
| 2026.07.30 | ₩49,616 | ₩50,542 | ₩49,616 | ₩50,542 | +1.86% | 1천 |
|---|
| 2026.07.29 | ₩48,973 | ₩48,974 | ₩48,932 | ₩48,974 | +0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩48,973 | ₩49,356 | ₩48,946 | ₩49,187 | +0.44% | 900 |
|---|
| 2026.07.27 | ₩49,978 | ₩49,978 | ₩49,858 | ₩49,899 | -0.16% | 2.4천 |
|---|
| 2026.07.24 | ₩49,656 | ₩49,670 | ₩49,522 | ₩49,543 | -0.23% | 5.2천 |
|---|
| 2026.07.23 | ₩49,388 | ₩49,509 | ₩48,986 | ₩49,119 | -0.55% | 1.5만 |
|---|
| 2026.07.22 | ₩49,576 | ₩49,683 | ₩49,576 | ₩49,602 | +0.05% | 500 |
|---|
| 2026.07.21 | ₩49,750 | ₩49,838 | ₩49,710 | ₩49,838 | +0.18% | 1천 |
|---|
| 2026.07.20 | ₩49,201 | ₩49,308 | ₩49,116 | ₩49,116 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩48,979 | ₩49,120 | ₩48,935 | ₩49,064 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩49,965 | ₩50,005 | ₩49,844 | ₩49,922 | -0.09% | 2.5천 |
|---|
| 2026.07.15 | ₩50,622 | ₩50,622 | ₩50,354 | ₩50,458 | -0.32% | 3.5천 |
|---|
| 2026.07.14 | ₩51,024 | ₩51,105 | ₩50,626 | ₩50,626 | -0.78% | 2.5천 |
|---|
| 2026.07.13 | ₩50,220 | ₩50,273 | ₩50,145 | ₩50,145 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩50,555 | ₩50,743 | ₩50,555 | ₩50,743 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩49,978 | ₩50,032 | ₩49,978 | ₩50,027 | +0.10% | 4.8천 |
|---|
| 2026.07.08 | ₩49,415 | ₩49,737 | ₩49,120 | ₩49,725 | +0.63% | 6.9천 |
|---|
| 2026.07.07 | ₩50,609 | ₩50,609 | ₩50,086 | ₩50,137 | -0.93% | 2.3천 |
|---|
| 2026.07.06 | ₩50,716 | ₩51,050 | ₩50,716 | ₩51,050 | +0.66% | 1.3천 |
|---|
| 2026.07.02 | ₩50,340 | ₩50,461 | ₩49,670 | ₩49,976 | -0.72% | 8.3천 |
|---|
| 2026.07.01 | ₩49,603 | ₩49,724 | ₩49,463 | ₩49,463 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩48,932 | ₩49,147 | ₩48,932 | ₩49,081 | +0.30% | 5천 |
|---|
| 2026.06.29 | ₩49,066 | ₩49,188 | ₩48,812 | ₩49,188 | +0.25% | 8.7천 |
|---|
| 2026.06.26 | ₩49,120 | ₩49,201 | ₩49,011 | ₩49,011 | -0.22% | 900 |
|---|
| 2026.06.25 | ₩49,147 | ₩49,187 | ₩48,893 | ₩48,893 | -0.52% | 5.2천 |
|---|
| 2026.06.24 | ₩48,919 | ₩49,013 | ₩48,684 | ₩48,822 | -0.20% | 4.5천 |
|---|
| 2026.06.23 | ₩48,892 | ₩49,147 | ₩48,892 | ₩48,989 | +0.20% | 2만 |
|---|
| 2026.06.22 | ₩50,139 | ₩50,770 | ₩50,139 | ₩50,468 | +0.66% | 1.4만 |
|---|
| 2026.06.18 | ₩50,689 | ₩50,743 | ₩50,542 | ₩50,626 | -0.12% | 700 |
|---|
| 2026.06.17 | ₩50,702 | ₩50,823 | ₩50,252 | ₩50,252 | -0.89% | 4.4천 |
|---|
| 2026.06.16 | ₩50,347 | ₩50,347 | ₩50,126 | ₩50,146 | -0.40% | 8.2천 |
|---|
| 2026.06.15 | ₩50,501 | ₩50,501 | ₩50,358 | ₩50,358 | -0.28% | 1천 |
|---|
| 2026.06.12 | ₩49,442 | ₩49,710 | ₩49,442 | ₩49,549 | +0.22% | 1.6만 |
|---|
| 2026.06.11 | ₩48,557 | ₩49,324 | ₩48,383 | ₩49,324 | +1.58% | 7.1천 |
|---|
| 2026.06.10 | ₩48,678 | ₩48,718 | ₩48,181 | ₩48,214 | -0.95% | 1.6천 |
|---|
| 2026.06.09 | ₩49,603 | ₩49,630 | ₩48,463 | ₩48,928 | -1.36% | 7.4천 |
|---|
| 2026.06.08 | ₩49,388 | ₩49,455 | ₩49,254 | ₩49,276 | -0.23% | 3.5천 |
|---|
| 2026.06.05 | ₩49,938 | ₩49,938 | ₩48,907 | ₩48,907 | -2.06% | 7.6천 |
|---|
| 2026.06.04 | ₩50,059 | ₩50,314 | ₩50,059 | ₩50,271 | +0.42% | 1.2천 |
|---|
| 2026.06.03 | ₩50,220 | ₩50,220 | ₩50,072 | ₩50,130 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,630 | ₩49,911 | ₩49,630 | ₩49,874 | +0.49% | 8천 |
|---|
| 2026.06.01 | ₩49,656 | ₩49,811 | ₩49,589 | ₩49,753 | +0.19% | 1.8천 |
|---|
| 2026.05.29 | ₩49,750 | ₩49,811 | ₩49,750 | ₩49,811 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩49,683 | ₩49,737 | ₩49,683 | ₩49,730 | +0.09% | 400 |
|---|
| 2026.05.27 | ₩49,361 | ₩49,361 | ₩49,277 | ₩49,277 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩49,844 | ₩49,844 | ₩49,630 | ₩49,713 | -0.26% | 5.4천 |
|---|
| 2026.05.22 | ₩49,093 | ₩49,093 | ₩49,003 | ₩49,003 | -0.18% | 9.6천 |
|---|
| 2026.05.21 | ₩48,490 | ₩48,919 | ₩48,302 | ₩48,781 | +0.60% | 6.2천 |
|---|
| 2026.05.20 | ₩47,900 | ₩48,651 | ₩47,873 | ₩48,625 | +1.51% | 1.4만 |
|---|
| 2026.05.19 | ₩48,324 | ₩48,324 | ₩48,324 | ₩48,324 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩48,450 | ₩48,456 | ₩48,235 | ₩48,444 | -0.01% | 1천 |
|---|
| 2026.05.15 | ₩48,396 | ₩48,771 | ₩48,316 | ₩48,459 | +0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩49,120 | ₩49,147 | ₩49,033 | ₩49,033 | -0.18% | 4.1천 |
|---|
| 2026.05.13 | ₩49,214 | ₩49,509 | ₩49,214 | ₩49,437 | +0.45% | 3.8천 |
|---|
| 2026.05.12 | ₩49,040 | ₩49,348 | ₩48,838 | ₩49,132 | +0.19% | 7.6천 |
|---|
| 2026.05.11 | ₩49,107 | ₩49,201 | ₩49,080 | ₩49,080 | -0.05% | 1.4천 |
|---|
| 2026.05.08 | ₩48,879 | ₩48,906 | ₩48,825 | ₩48,897 | +0.04% | 7.5천 |
|---|
| 2026.05.07 | ₩48,316 | ₩48,470 | ₩48,114 | ₩48,141 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩48,047 | ₩48,220 | ₩48,047 | ₩48,220 | +0.36% | 900 |
|---|
| 2026.05.05 | ₩46,800 | ₩47,032 | ₩46,800 | ₩47,032 | +0.50% | 2.2천 |
|---|
| 2026.05.04 | ₩46,854 | ₩46,961 | ₩46,452 | ₩46,570 | -0.61% | 1만 |
|---|
| 2026.05.01 | ₩46,599 | ₩46,760 | ₩46,599 | ₩46,688 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩46,666 | ₩46,988 | ₩46,666 | ₩46,932 | +0.57% | 5.3천 |
|---|
| 2026.04.29 | ₩45,929 | ₩45,929 | ₩45,620 | ₩45,757 | -0.37% | 1.2만 |
|---|
| 2026.04.28 | ₩46,331 | ₩46,331 | ₩46,217 | ₩46,217 | -0.25% | 1.3천 |
|---|
| 2026.04.27 | ₩46,364 | ₩46,364 | ₩46,127 | ₩46,127 | -0.51% | 1만 |
|---|
| 2026.04.24 | ₩45,674 | ₩45,781 | ₩45,613 | ₩45,613 | -0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩45,794 | ₩45,794 | ₩45,419 | ₩45,541 | -0.55% | 2.3천 |
|---|
| 2026.04.22 | ₩45,687 | ₩45,803 | ₩45,687 | ₩45,803 | +0.25% | 200 |
|---|
| 2026.04.21 | ₩46,116 | ₩46,116 | ₩45,553 | ₩45,553 | -1.22% | 2.4천 |
|---|
| 2026.04.20 | ₩46,680 | ₩46,733 | ₩46,626 | ₩46,698 | +0.04% | 2천 |
|---|
| 2026.04.17 | ₩46,787 | ₩47,444 | ₩46,787 | ₩47,194 | +0.87% | 4.7만 |
|---|
| 2026.04.16 | ₩46,478 | ₩46,572 | ₩46,358 | ₩46,450 | -0.06% | 1.4만 |
|---|
| 2026.04.15 | ₩46,250 | ₩46,452 | ₩46,157 | ₩46,340 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩46,203 | ₩46,304 | ₩46,203 | ₩46,213 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩45,727 | ₩45,839 | ₩45,727 | ₩45,839 | +0.24% | 600 |
|---|
| 2026.04.10 | ₩45,660 | ₩45,680 | ₩45,533 | ₩45,666 | +0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,164 | ₩45,828 | ₩45,164 | ₩45,727 | +1.25% | 1.1만 |
|---|
| 2026.04.08 | ₩46,394 | ₩46,545 | ₩46,304 | ₩46,452 | +0.12% | 1.1천 |
|---|
| 2026.04.07 | ₩44,695 | ₩44,695 | ₩44,463 | ₩44,463 | -0.52% | 600 |
|---|
| 2026.04.06 | ₩44,366 | ₩44,541 | ₩44,366 | ₩44,541 | +0.39% | 300 |
|---|
| 2026.04.02 | ₩43,796 | ₩44,561 | ₩43,796 | ₩44,547 | +1.71% | 1.4만 |
|---|
| 2026.04.01 | ₩45,231 | ₩45,312 | ₩45,044 | ₩45,139 | -0.20% | 2.6천 |
|---|
| 2026.03.31 | ₩43,434 | ₩44,149 | ₩43,354 | ₩44,149 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩43,119 | ₩43,119 | ₩42,596 | ₩42,663 | -1.06% | 6.4천 |
|---|
| 2026.03.27 | ₩43,019 | ₩43,059 | ₩42,455 | ₩42,565 | -1.05% | 8.4천 |
|---|
| 2026.03.26 | ₩44,172 | ₩44,172 | ₩43,378 | ₩43,378 | -1.80% | 2만 |
|---|
| 2026.03.25 | ₩44,534 | ₩44,534 | ₩44,372 | ₩44,372 | -0.36% | 3천 |
|---|
| 2026.03.24 | ₩43,676 | ₩43,837 | ₩43,434 | ₩43,682 | +0.02% | 3.5천 |
|---|
| 2026.03.23 | ₩43,689 | ₩43,957 | ₩43,247 | ₩43,611 | -0.18% | 2.7만 |
|---|
| 2026.03.20 | ₩43,582 | ₩43,582 | ₩42,174 | ₩42,221 | -3.12% | 3.6만 |
|---|
| 2026.03.19 | ₩43,233 | ₩43,756 | ₩43,113 | ₩43,747 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩44,199 | ₩44,226 | ₩43,802 | ₩43,802 | -0.90% | 6.5천 |
|---|
| 2026.03.17 | ₩44,185 | ₩44,507 | ₩44,118 | ₩44,219 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩44,044 | ₩44,223 | ₩44,038 | ₩44,223 | +0.40% | 2.3천 |
|---|
| 2026.03.13 | ₩43,931 | ₩43,931 | ₩43,314 | ₩43,357 | -1.31% | 3.8천 |
|---|
| 2026.03.12 | ₩44,179 | ₩44,179 | ₩43,703 | ₩43,863 | -0.71% | 7만 |
|---|
| 2026.03.11 | ₩44,681 | ₩44,774 | ₩44,640 | ₩44,640 | -0.09% | 500 |
|---|
| 2026.03.10 | ₩45,111 | ₩45,821 | ₩44,997 | ₩45,194 | +0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩43,984 | ₩44,856 | ₩43,637 | ₩44,856 | +1.98% | 4.8천 |
|---|
| 2026.03.06 | ₩44,306 | ₩44,494 | ₩43,863 | ₩44,471 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩45,271 | ₩45,271 | ₩44,453 | ₩44,879 | -0.87% | 5.7천 |
|---|
| 2026.03.04 | ₩45,593 | ₩46,179 | ₩45,499 | ₩46,179 | +1.29% | 6.8천 |
|---|
| 2026.03.03 | ₩44,588 | ₩45,446 | ₩44,065 | ₩45,298 | +1.59% | 3.6만 |
|---|
| 2026.03.02 | ₩46,882 | ₩47,296 | ₩46,882 | ₩47,168 | +0.61% | 6.6천 |
|---|
| 2026.02.27 | ₩48,651 | ₩48,651 | ₩48,403 | ₩48,423 | -0.47% | 6.8천 |
|---|
| 2026.02.26 | ₩48,637 | ₩48,637 | ₩48,423 | ₩48,533 | -0.22% | 1.2천 |
|---|
| 2026.02.25 | ₩48,128 | ₩48,396 | ₩48,128 | ₩48,366 | +0.50% | 1.4천 |
|---|
| 2026.02.24 | ₩47,725 | ₩48,235 | ₩47,725 | ₩48,167 | +0.92% | 9.2천 |
|---|
| 2026.02.23 | ₩48,664 | ₩48,664 | ₩48,316 | ₩48,338 | -0.67% | 7.5천 |
|---|
| 2026.02.20 | ₩48,242 | ₩48,423 | ₩48,148 | ₩48,423 | +0.38% | 2.4천 |
|---|
| 2026.02.19 | ₩48,228 | ₩48,302 | ₩48,195 | ₩48,302 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩48,463 | ₩48,624 | ₩48,342 | ₩48,379 | -0.17% | 1.5만 |
|---|
| 2026.02.17 | ₩48,208 | ₩48,651 | ₩48,202 | ₩48,518 | +0.64% | 6.3천 |
|---|
| 2026.02.13 | ₩49,254 | ₩49,450 | ₩49,254 | ₩49,394 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩49,817 | ₩49,817 | ₩49,281 | ₩49,406 | -0.83% | 6.1천 |
|---|
| 2026.02.11 | ₩49,589 | ₩49,910 | ₩49,455 | ₩49,748 | +0.32% | 6.6천 |
|---|
| 2026.02.10 | ₩49,442 | ₩49,482 | ₩49,281 | ₩49,319 | -0.25% | 1.8만 |
|---|
| 2026.02.09 | ₩47,846 | ₩48,557 | ₩47,806 | ₩48,338 | +1.03% | 6.9천 |
|---|
| 2026.02.06 | ₩47,283 | ₩47,471 | ₩47,283 | ₩47,357 | +0.16% | 2.2천 |
|---|
| 2026.02.05 | ₩45,607 | ₩45,848 | ₩45,607 | ₩45,627 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩46,323 | ₩46,425 | ₩45,996 | ₩46,077 | -0.53% | 1.6만 |
|---|
| 2026.02.03 | ₩45,499 | ₩45,660 | ₩45,292 | ₩45,660 | +0.35% | 3.3천 |
|---|
| 2026.02.02 | ₩44,695 | ₩45,104 | ₩44,668 | ₩45,061 | +0.82% | 3.4천 |
|---|
| 2026.01.30 | ₩45,151 | ₩45,151 | ₩44,896 | ₩45,120 | -0.07% | 2천 |
|---|
| 2026.01.29 | ₩44,963 | ₩44,963 | ₩44,239 | ₩44,932 | -0.07% | 5.8천 |
|---|
| 2026.01.28 | ₩44,413 | ₩44,440 | ₩44,212 | ₩44,319 | -0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩45,017 | ₩45,406 | ₩45,017 | ₩45,093 | +0.17% | 6.4천 |
|---|
| 2026.01.26 | ₩44,816 | ₩44,856 | ₩44,604 | ₩44,604 | -0.47% | 8.8천 |
|---|
| 2026.01.23 | ₩44,319 | ₩44,641 | ₩44,319 | ₩44,571 | +0.57% | 4.3천 |
|---|
| 2026.01.22 | ₩44,728 | ₩44,762 | ₩44,655 | ₩44,715 | -0.03% | 4.4천 |
|---|
| 2026.01.21 | ₩44,279 | ₩44,539 | ₩44,279 | ₩44,539 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩44,494 | ₩44,494 | ₩44,105 | ₩44,181 | -0.70% | 3.5천 |
|---|
| 2026.01.16 | ₩45,285 | ₩45,364 | ₩45,191 | ₩45,267 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩45,365 | ₩45,432 | ₩45,218 | ₩45,271 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,017 | ₩45,084 | ₩44,989 | ₩45,013 | -0.01% | 7.9천 |
|---|
| 2026.01.13 | ₩45,017 | ₩45,017 | ₩44,648 | ₩44,691 | -0.72% | 4.2천 |
|---|
| 2026.01.12 | ₩44,963 | ₩45,124 | ₩44,950 | ₩45,058 | +0.21% | 4.9만 |
|---|
| 2026.01.09 | ₩44,675 | ₩44,956 | ₩44,675 | ₩44,750 | +0.17% | 4.4천 |
|---|
| 2026.01.08 | ₩43,743 | ₩43,957 | ₩43,743 | ₩43,925 | +0.42% | 900 |
|---|
| 2026.01.07 | ₩44,172 | ₩44,172 | ₩43,889 | ₩43,889 | -0.64% | 1.3만 |
|---|
| 2026.01.06 | ₩44,185 | ₩44,185 | ₩44,044 | ₩44,071 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩43,542 | ₩44,199 | ₩43,542 | ₩44,046 | +1.16% | 3.1천 |
|---|
| 2026.01.02 | ₩43,180 | ₩43,220 | ₩42,945 | ₩43,197 | +0.04% | 4.5만 |
|---|
| 2025.12.31 | ₩42,918 | ₩42,992 | ₩42,831 | ₩42,906 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩43,180 | ₩43,180 | ₩43,023 | ₩43,023 | -0.36% | 600 |
|---|
| 2025.12.29 | ₩43,005 | ₩43,025 | ₩43,005 | ₩43,021 | +0.04% | 5.4천 |
|---|
| 2025.12.26 | ₩42,905 | ₩42,972 | ₩42,878 | ₩42,972 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩42,898 | ₩43,247 | ₩42,898 | ₩42,984 | +0.20% | 6.8천 |
|---|
| 2025.12.23 | ₩43,180 | ₩43,180 | ₩42,871 | ₩43,070 | -0.25% | 1.5만 |
|---|
| 2025.12.22 | ₩42,576 | ₩42,724 | ₩42,512 | ₩42,677 | +0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩42,771 | ₩42,817 | ₩42,765 | ₩42,765 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩42,978 | ₩43,032 | ₩42,772 | ₩42,772 | -0.48% | 2.4천 |
|---|
| 2025.12.17 | ₩42,885 | ₩42,911 | ₩42,549 | ₩42,663 | -0.52% | 1.2천 |
|---|
| 2025.12.16 | ₩43,260 | ₩43,260 | ₩43,114 | ₩43,114 | -0.34% | 600 |
|---|
| 2025.12.15 | ₩43,642 | ₩43,709 | ₩43,642 | ₩43,709 | +0.15% | 200 |
|---|
| 2025.12.12 | ₩43,327 | ₩43,327 | ₩43,096 | ₩43,096 | -0.53% | 1.2천 |
|---|
| 2025.12.11 | ₩43,367 | ₩43,367 | ₩43,294 | ₩43,294 | -0.17% | 300 |
|---|
| 2025.12.10 | ₩42,969 | ₩43,287 | ₩42,969 | ₩43,269 | +0.70% | 1.3천 |
|---|
| 2025.12.09 | ₩43,113 | ₩43,113 | ₩42,930 | ₩42,930 | -0.42% | 700 |
|---|
| 2025.12.08 | ₩42,952 | ₩42,952 | ₩42,946 | ₩42,946 | -0.01% | 500 |
|---|
| 2025.12.05 | ₩46,183 | ₩46,183 | ₩43,220 | ₩43,247 | -6.36% | 900 |
|---|
| 2025.12.04 | ₩43,528 | ₩43,528 | ₩43,173 | ₩43,173 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩42,496 | ₩42,754 | ₩42,496 | ₩42,730 | +0.55% | 800 |
|---|
| 2025.12.02 | ₩43,032 | ₩43,032 | ₩42,669 | ₩42,749 | -0.66% | 1.7만 |
|---|
| 2025.12.01 | ₩42,891 | ₩43,086 | ₩42,870 | ₩42,870 | -0.05% | 4.8천 |
|---|
| 2025.11.28 | ₩42,831 | ₩42,992 | ₩42,831 | ₩42,992 | +0.38% | 300 |
|---|
| 2025.11.26 | ₩42,894 | ₩43,106 | ₩42,894 | ₩43,052 | +0.37% | 1천 |
|---|
| 2025.11.25 | ₩42,181 | ₩42,305 | ₩42,181 | ₩42,305 | +0.30% | 700 |
|---|
| 2025.11.24 | ₩41,832 | ₩42,138 | ₩41,832 | ₩42,138 | +0.73% | 1.1천 |
|---|
| 2025.11.21 | ₩40,229 | ₩41,910 | ₩38,781 | ₩41,831 | +3.98% | 9.1천 |
|---|
| 2025.11.20 | ₩41,597 | ₩41,597 | ₩40,813 | ₩40,813 | -1.89% | 7.9천 |
|---|
| 2025.11.19 | ₩41,503 | ₩42,911 | ₩41,342 | ₩41,599 | +0.23% | 9.3천 |
|---|
| 2025.11.18 | ₩41,443 | ₩41,718 | ₩41,342 | ₩41,621 | +0.43% | 4.8천 |
|---|
| 2025.11.17 | ₩42,911 | ₩42,911 | ₩42,315 | ₩42,438 | -1.10% | 1천 |
|---|
| 2025.11.14 | ₩43,025 | ₩43,264 | ₩43,025 | ₩43,264 | +0.55% | 500 |
|---|
| 2025.11.13 | ₩42,938 | ₩42,938 | ₩42,604 | ₩42,604 | -0.78% | 1.1천 |
|---|
| 2025.11.12 | ₩43,226 | ₩43,240 | ₩43,180 | ₩43,240 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩42,898 | ₩43,054 | ₩42,858 | ₩43,054 | +0.36% | 500 |
|---|
| 2025.11.10 | ₩42,616 | ₩42,860 | ₩42,616 | ₩42,860 | +0.57% | 400 |
|---|
| 2025.11.07 | ₩42,159 | ₩42,549 | ₩42,159 | ₩42,549 | +0.93% | 6.7천 |
|---|
| 2025.11.06 | ₩42,214 | ₩42,449 | ₩42,214 | ₩42,341 | +0.30% | 900 |
|---|
| 2025.11.05 | ₩41,959 | ₩42,274 | ₩41,959 | ₩42,260 | +0.72% | 1.8천 |
|---|
| 2025.11.04 | ₩42,630 | ₩42,634 | ₩42,268 | ₩42,315 | -0.74% | 8.9천 |
|---|
| 2025.11.03 | ₩42,898 | ₩42,927 | ₩42,750 | ₩42,927 | +0.07% | 1.9천 |
|---|
| 2025.10.31 | ₩42,750 | ₩42,858 | ₩42,750 | ₩42,858 | +0.25% | 2천 |
|---|
| 2025.10.30 | ₩42,744 | ₩42,898 | ₩42,690 | ₩42,690 | -0.13% | 700 |
|---|
| 2025.10.29 | ₩42,805 | ₩42,992 | ₩42,710 | ₩42,911 | +0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩43,449 | ₩43,449 | ₩43,387 | ₩43,387 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩43,005 | ₩43,273 | ₩43,005 | ₩43,239 | +0.54% | 9.7천 |
|---|
| 2025.10.24 | ₩42,509 | ₩42,891 | ₩42,509 | ₩42,872 | +0.85% | 4.1천 |
|---|
| 2025.10.23 | ₩42,556 | ₩42,634 | ₩42,556 | ₩42,634 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩42,844 | ₩42,844 | ₩42,536 | ₩42,619 | -0.53% | 2.6천 |
|---|
| 2025.10.21 | ₩42,851 | ₩42,885 | ₩42,851 | ₩42,872 | +0.05% | 1.4천 |
|---|
| 2025.10.20 | ₩43,260 | ₩43,454 | ₩43,247 | ₩43,339 | +0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩42,482 | ₩42,642 | ₩42,482 | ₩42,591 | +0.26% | 1.3천 |
|---|
| 2025.10.16 | ₩42,348 | ₩42,521 | ₩42,335 | ₩42,364 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩42,308 | ₩42,335 | ₩42,256 | ₩42,293 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩41,751 | ₩41,755 | ₩41,628 | ₩41,628 | -0.30% | 400 |
|---|
| 2025.10.13 | ₩41,021 | ₩41,208 | ₩41,021 | ₩41,181 | +0.39% | 1.4천 |
|---|
| 2025.10.10 | ₩41,399 | ₩41,399 | ₩40,625 | ₩40,625 | -1.87% | 1.2만 |
|---|