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 | ₩53,018 | ₩53,574 | ₩52,261 | ₩52,703 | -0.59% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩52,368 | ₩53,025 | ₩51,899 | ₩53,025 | +1.25% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩52,408 | ₩53,011 | ₩51,323 | ₩52,743 | +0.64% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩52,931 | ₩53,098 | ₩51,979 | ₩52,239 | -1.31% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩52,931 | ₩53,255 | ₩52,033 | ₩53,255 | +0.61% | 5.2천 |
| 2026.08.31–2026.09.04 | ₩51,939 | ₩53,319 | ₩51,430 | ₩52,860 | +1.77% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩51,122 | ₩52,087 | ₩50,988 | ₩51,800 | +1.33% | 7.2천 |
| 2026.08.17–2026.08.21 | ₩52,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,408 |
| ₩50,492 |
| ₩50,997 |
| -2.59% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩51,993 | ₩52,824 | ₩51,644 | ₩52,517 | +1.01% | 8.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,184 | ₩51,953 | ₩49,795 | ₩51,953 | +3.52% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,943 | ₩50,505 | ₩48,897 | ₩50,006 | +0.13% | 9.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,165 | ₩49,802 | ₩48,951 | ₩49,507 | +0.70% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,184 | ₩51,068 | ₩48,900 | ₩49,029 | -2.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,680 | ₩51,013 | ₩49,085 | ₩50,706 | +0.05% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,031 | ₩50,425 | ₩48,777 | ₩49,940 | +1.85% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,103 | ₩50,733 | ₩48,649 | ₩48,976 | -2.25% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,465 | ₩50,787 | ₩50,090 | ₩50,590 | +0.25% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,353 | ₩49,675 | ₩48,147 | ₩49,514 | +0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,621 | ₩50,278 | ₩48,872 | ₩48,872 | -1.51% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,809 | ₩49,809 | ₩49,242 | ₩49,775 | -0.07% | 7.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,415 | ₩49,058 | ₩47,839 | ₩48,968 | +1.14% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,072 | ₩49,474 | ₩48,281 | ₩48,424 | -1.32% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,820 | ₩48,871 | ₩46,418 | ₩48,862 | +4.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,331 | ₩46,954 | ₩45,587 | ₩46,654 | +0.70% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,646 | ₩46,700 | ₩45,386 | ₩45,581 | -2.28% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,695 | ₩47,410 | ₩45,695 | ₩47,161 | +3.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,335 | ₩46,512 | ₩44,335 | ₩45,633 | +2.93% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,088 | ₩45,279 | ₩42,566 | ₩44,515 | +3.31% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,658 | ₩44,502 | ₩42,425 | ₩42,535 | -2.57% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,013 | ₩44,475 | ₩42,144 | ₩42,191 | -4.14% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,953 | ₩45,788 | ₩43,283 | ₩43,326 | -1.43% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,848 | ₩47,263 | ₩43,832 | ₩44,439 | -5.14% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,629 | ₩48,629 | ₩47,691 | ₩48,388 | -0.50% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,174 | ₩48,616 | ₩48,113 | ₩48,388 | +0.45% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,812 | ₩49,874 | ₩47,772 | ₩49,358 | +3.23% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,663 | ₩47,437 | ₩44,636 | ₩47,323 | +5.96% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,783 | ₩45,373 | ₩44,180 | ₩45,088 | +0.68% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,462 | ₩44,730 | ₩44,073 | ₩44,540 | +0.17% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,931 | ₩45,400 | ₩44,616 | ₩45,235 | +0.68% | 12.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,510 | ₩44,924 | ₩43,510 | ₩44,718 | +2.77% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,974 | ₩43,189 | ₩42,800 | ₩43,166 | +0.45% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,546 | ₩43,216 | ₩42,481 | ₩42,941 | +0.93% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,611 | ₩43,678 | ₩42,519 | ₩42,735 | -2.01% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,921 | ₩43,336 | ₩42,899 | ₩43,066 | +0.34% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,861 | ₩46,150 | ₩42,465 | ₩43,216 | +0.83% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,802 | ₩43,075 | ₩41,802 | ₩42,961 | +2.77% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,881 | ₩42,881 | ₩38,753 | ₩41,801 | -2.52% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,586 | ₩43,233 | ₩42,574 | ₩43,233 | +1.52% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,867 | ₩42,897 | ₩41,929 | ₩42,519 | -0.81% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,974 | ₩43,418 | ₩42,660 | ₩42,827 | -0.34% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,229 | ₩43,423 | ₩42,479 | ₩42,842 | -0.90% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,991 | ₩42,611 | ₩40,991 | ₩42,560 | +3.83% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,369 | ₩41,369 | ₩40,596 | ₩40,596 | -1.87% | 1.2만 |
|---|