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 | ₩52,519 | ₩52,747 | ₩52,519 | ₩52,747 | +0.43% | 1.1천 |
| 2026.10.08 | ₩52,318 | ₩52,488 | ₩52,304 | ₩52,488 | +0.33% | 1.3천 |
| 2026.10.07 | ₩52,862 | ₩52,862 | ₩52,862 | ₩52,862 | 0.00% | 200 |
| 2026.10.06 | ₩53,619 | ₩53,619 | ₩53,377 | ₩53,388 | -0.43% | 6.7천 |
| 2026.10.05 | ₩53,062 | ₩53,391 | ₩53,062 | ₩53,381 | +0.60% | 500 |
| 2026.10.02 | ₩52,948 | ₩53,069 | ₩52,794 | ₩53,069 | +0.23% | 1.3천 |
| 2026.10.01 | ₩52,327 | ₩52,327 | ₩52,327 | ₩52,327 | 0.00% | 300 |
| 2026.09.30 | ₩52,693 | ₩52,693 | ₩52,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,595 |
| -0.19% |
| 700 |
| 2026.09.29 | ₩52,103 | ₩52,103 | ₩51,942 | ₩52,039 | -0.12% | 1.2천 |
|---|
| 2026.09.28 | ₩52,412 | ₩52,412 | ₩52,227 | ₩52,227 | -0.35% | 300 |
|---|
| 2026.09.25 | ₩52,439 | ₩52,787 | ₩52,439 | ₩52,787 | +0.66% | 800 |
|---|
| 2026.09.24 | ₩51,714 | ₩51,714 | ₩51,366 | ₩51,592 | -0.24% | 1.2천 |
|---|
| 2026.09.23 | ₩52,492 | ₩52,519 | ₩52,137 | ₩52,137 | -0.68% | 5.7천 |
|---|
| 2026.09.22 | ₩52,941 | ₩53,056 | ₩52,720 | ₩52,976 | +0.07% | 9.5만 |
|---|
| 2026.09.21 | ₩52,452 | ₩52,723 | ₩52,452 | ₩52,723 | +0.52% | 700 |
|---|
| 2026.09.18 | ₩52,023 | ₩52,283 | ₩52,023 | ₩52,283 | +0.50% | 3.3천 |
|---|
| 2026.09.17 | ₩53,060 | ₩53,060 | ₩53,060 | ₩53,060 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,559 | ₩52,586 | ₩52,559 | ₩52,586 | +0.05% | 400 |
|---|
| 2026.09.15 | ₩52,586 | ₩52,613 | ₩52,586 | ₩52,613 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩52,975 | ₩53,143 | ₩52,975 | ₩53,143 | +0.32% | 400 |
|---|
| 2026.09.11 | ₩53,243 | ₩53,300 | ₩53,243 | ₩53,300 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩52,331 | ₩52,331 | ₩52,076 | ₩52,078 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩52,579 | ₩52,579 | ₩52,247 | ₩52,247 | -0.63% | 800 |
|---|
| 2026.09.08 | ₩52,975 | ₩52,975 | ₩52,703 | ₩52,703 | -0.51% | 2.4천 |
|---|
| 2026.09.04 | ₩52,801 | ₩52,975 | ₩52,801 | ₩52,904 | +0.20% | 1.2천 |
|---|
| 2026.09.03 | ₩52,720 | ₩53,364 | ₩52,720 | ₩53,046 | +0.62% | 9.5천 |
|---|
| 2026.09.02 | ₩51,473 | ₩51,957 | ₩51,473 | ₩51,957 | +0.94% | 800 |
|---|
| 2026.09.01 | ₩51,768 | ₩51,848 | ₩51,702 | ₩51,702 | -0.13% | 1.9천 |
|---|
| 2026.08.31 | ₩51,983 | ₩51,983 | ₩51,848 | ₩51,905 | -0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩51,902 | ₩52,130 | ₩51,843 | ₩51,843 | -0.11% | 2.1천 |
|---|
| 2026.08.27 | ₩51,506 | ₩51,506 | ₩51,506 | ₩51,506 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,446 | ₩51,460 | ₩51,351 | ₩51,351 | -0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩51,232 | ₩51,419 | ₩51,232 | ₩51,419 | +0.37% | 500 |
|---|
| 2026.08.24 | ₩51,164 | ₩51,178 | ₩51,030 | ₩51,091 | -0.14% | 2.6천 |
|---|
| 2026.08.21 | ₩51,017 | ₩51,077 | ₩50,910 | ₩51,040 | +0.04% | 6.2천 |
|---|
| 2026.08.20 | ₩50,655 | ₩50,655 | ₩50,534 | ₩50,550 | -0.21% | 2.9천 |
|---|
| 2026.08.19 | ₩50,957 | ₩50,957 | ₩50,621 | ₩50,621 | -0.66% | 500 |
|---|
| 2026.08.18 | ₩51,634 | ₩51,647 | ₩51,044 | ₩51,085 | -1.06% | 3.3천 |
|---|
| 2026.08.17 | ₩52,398 | ₩52,452 | ₩52,278 | ₩52,390 | -0.02% | 1천 |
|---|
| 2026.08.14 | ₩52,774 | ₩52,850 | ₩52,559 | ₩52,561 | -0.40% | 2.2천 |
|---|
| 2026.08.13 | ₩52,626 | ₩52,868 | ₩52,626 | ₩52,703 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩52,579 | ₩52,579 | ₩52,465 | ₩52,491 | -0.17% | 1.2천 |
|---|
| 2026.08.11 | ₩51,789 | ₩51,789 | ₩51,789 | ₩51,789 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩52,036 | ₩52,036 | ₩51,688 | ₩51,740 | -0.57% | 1.2천 |
|---|
| 2026.08.07 | ₩51,889 | ₩51,996 | ₩51,728 | ₩51,996 | +0.21% | 4.8천 |
|---|
| 2026.08.06 | ₩51,325 | ₩51,325 | ₩51,030 | ₩51,104 | -0.43% | 3.2천 |
|---|
| 2026.08.05 | ₩51,312 | ₩51,808 | ₩51,044 | ₩51,055 | -0.50% | 9.8천 |
|---|
| 2026.08.04 | ₩50,118 | ₩50,548 | ₩50,078 | ₩50,495 | +0.75% | 3.8천 |
|---|
| 2026.08.03 | ₩50,226 | ₩50,226 | ₩49,837 | ₩49,953 | -0.54% | 6.6천 |
|---|
| 2026.07.31 | ₩49,884 | ₩50,226 | ₩49,729 | ₩50,047 | +0.33% | 3.8천 |
|---|
| 2026.07.30 | ₩49,622 | ₩50,548 | ₩49,622 | ₩50,548 | +1.86% | 1천 |
|---|
| 2026.07.29 | ₩48,978 | ₩48,980 | ₩48,938 | ₩48,980 | +0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩48,978 | ₩49,362 | ₩48,952 | ₩49,193 | +0.44% | 900 |
|---|
| 2026.07.27 | ₩49,984 | ₩49,984 | ₩49,864 | ₩49,905 | -0.16% | 2.4천 |
|---|
| 2026.07.24 | ₩49,662 | ₩49,676 | ₩49,528 | ₩49,548 | -0.23% | 5.2천 |
|---|
| 2026.07.23 | ₩49,394 | ₩49,515 | ₩48,992 | ₩49,125 | -0.55% | 1.5만 |
|---|
| 2026.07.22 | ₩49,582 | ₩49,689 | ₩49,582 | ₩49,607 | +0.05% | 500 |
|---|
| 2026.07.21 | ₩49,756 | ₩49,843 | ₩49,716 | ₩49,843 | +0.18% | 1천 |
|---|
| 2026.07.20 | ₩49,206 | ₩49,314 | ₩49,122 | ₩49,122 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩48,985 | ₩49,126 | ₩48,941 | ₩49,070 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩49,971 | ₩50,011 | ₩49,850 | ₩49,928 | -0.09% | 2.5천 |
|---|
| 2026.07.15 | ₩50,628 | ₩50,628 | ₩50,360 | ₩50,464 | -0.32% | 3.5천 |
|---|
| 2026.07.14 | ₩51,030 | ₩51,111 | ₩50,632 | ₩50,632 | -0.78% | 2.5천 |
|---|
| 2026.07.13 | ₩50,226 | ₩50,279 | ₩50,151 | ₩50,151 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩50,561 | ₩50,749 | ₩50,561 | ₩50,749 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩49,984 | ₩50,038 | ₩49,984 | ₩50,033 | +0.10% | 4.8천 |
|---|
| 2026.07.08 | ₩49,421 | ₩49,743 | ₩49,126 | ₩49,731 | +0.63% | 6.9천 |
|---|
| 2026.07.07 | ₩50,615 | ₩50,615 | ₩50,092 | ₩50,143 | -0.93% | 2.3천 |
|---|
| 2026.07.06 | ₩50,722 | ₩51,056 | ₩50,722 | ₩51,056 | +0.66% | 1.3천 |
|---|
| 2026.07.02 | ₩50,346 | ₩50,467 | ₩49,676 | ₩49,982 | -0.72% | 8.3천 |
|---|
| 2026.07.01 | ₩49,609 | ₩49,729 | ₩49,469 | ₩49,469 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩48,938 | ₩49,153 | ₩48,938 | ₩49,087 | +0.30% | 5천 |
|---|
| 2026.06.29 | ₩49,072 | ₩49,194 | ₩48,817 | ₩49,194 | +0.25% | 8.7천 |
|---|
| 2026.06.26 | ₩49,126 | ₩49,206 | ₩49,017 | ₩49,017 | -0.22% | 900 |
|---|
| 2026.06.25 | ₩49,153 | ₩49,193 | ₩48,899 | ₩48,899 | -0.52% | 5.2천 |
|---|
| 2026.06.24 | ₩48,925 | ₩49,019 | ₩48,690 | ₩48,828 | -0.20% | 4.5천 |
|---|
| 2026.06.23 | ₩48,898 | ₩49,153 | ₩48,898 | ₩48,995 | +0.20% | 2만 |
|---|
| 2026.06.22 | ₩50,145 | ₩50,776 | ₩50,145 | ₩50,474 | +0.66% | 1.4만 |
|---|
| 2026.06.18 | ₩50,695 | ₩50,749 | ₩50,548 | ₩50,632 | -0.12% | 700 |
|---|
| 2026.06.17 | ₩50,709 | ₩50,829 | ₩50,258 | ₩50,258 | -0.89% | 4.4천 |
|---|
| 2026.06.16 | ₩50,353 | ₩50,353 | ₩50,132 | ₩50,152 | -0.40% | 8.2천 |
|---|
| 2026.06.15 | ₩50,507 | ₩50,507 | ₩50,364 | ₩50,364 | -0.28% | 1천 |
|---|
| 2026.06.12 | ₩49,448 | ₩49,716 | ₩49,448 | ₩49,555 | +0.22% | 1.6만 |
|---|
| 2026.06.11 | ₩48,563 | ₩49,330 | ₩48,388 | ₩49,330 | +1.58% | 7.1천 |
|---|
| 2026.06.10 | ₩48,683 | ₩48,724 | ₩48,187 | ₩48,219 | -0.95% | 1.6천 |
|---|
| 2026.06.09 | ₩49,609 | ₩49,636 | ₩48,469 | ₩48,934 | -1.36% | 7.4천 |
|---|
| 2026.06.08 | ₩49,394 | ₩49,461 | ₩49,260 | ₩49,282 | -0.23% | 3.5천 |
|---|
| 2026.06.05 | ₩49,944 | ₩49,944 | ₩48,913 | ₩48,913 | -2.06% | 7.6천 |
|---|
| 2026.06.04 | ₩50,065 | ₩50,320 | ₩50,065 | ₩50,277 | +0.42% | 1.2천 |
|---|
| 2026.06.03 | ₩50,226 | ₩50,226 | ₩50,078 | ₩50,136 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,636 | ₩49,917 | ₩49,636 | ₩49,880 | +0.49% | 8천 |
|---|
| 2026.06.01 | ₩49,662 | ₩49,817 | ₩49,595 | ₩49,759 | +0.19% | 1.8천 |
|---|
| 2026.05.29 | ₩49,756 | ₩49,817 | ₩49,756 | ₩49,817 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩49,689 | ₩49,743 | ₩49,689 | ₩49,736 | +0.09% | 400 |
|---|
| 2026.05.27 | ₩49,367 | ₩49,367 | ₩49,283 | ₩49,283 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩49,850 | ₩49,850 | ₩49,636 | ₩49,719 | -0.26% | 5.4천 |
|---|
| 2026.05.22 | ₩49,099 | ₩49,099 | ₩49,009 | ₩49,009 | -0.18% | 9.6천 |
|---|
| 2026.05.21 | ₩48,496 | ₩48,925 | ₩48,308 | ₩48,787 | +0.60% | 6.2천 |
|---|
| 2026.05.20 | ₩47,906 | ₩48,657 | ₩47,879 | ₩48,631 | +1.51% | 1.4만 |
|---|
| 2026.05.19 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩48,455 | ₩48,462 | ₩48,241 | ₩48,450 | -0.01% | 1천 |
|---|
| 2026.05.15 | ₩48,402 | ₩48,777 | ₩48,321 | ₩48,465 | +0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩49,126 | ₩49,153 | ₩49,039 | ₩49,039 | -0.18% | 4.1천 |
|---|
| 2026.05.13 | ₩49,220 | ₩49,515 | ₩49,220 | ₩49,442 | +0.45% | 3.8천 |
|---|
| 2026.05.12 | ₩49,045 | ₩49,354 | ₩48,844 | ₩49,138 | +0.19% | 7.6천 |
|---|
| 2026.05.11 | ₩49,113 | ₩49,206 | ₩49,086 | ₩49,086 | -0.05% | 1.4천 |
|---|
| 2026.05.08 | ₩48,885 | ₩48,911 | ₩48,831 | ₩48,903 | +0.04% | 7.5천 |
|---|
| 2026.05.07 | ₩48,321 | ₩48,476 | ₩48,120 | ₩48,147 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩48,053 | ₩48,226 | ₩48,053 | ₩48,226 | +0.36% | 900 |
|---|
| 2026.05.05 | ₩46,806 | ₩47,038 | ₩46,806 | ₩47,038 | +0.50% | 2.2천 |
|---|
| 2026.05.04 | ₩46,859 | ₩46,967 | ₩46,457 | ₩46,575 | -0.61% | 1만 |
|---|
| 2026.05.01 | ₩46,605 | ₩46,766 | ₩46,605 | ₩46,693 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩46,672 | ₩46,994 | ₩46,672 | ₩46,937 | +0.57% | 5.3천 |
|---|
| 2026.04.29 | ₩45,934 | ₩45,934 | ₩45,626 | ₩45,762 | -0.37% | 1.2만 |
|---|
| 2026.04.28 | ₩46,336 | ₩46,336 | ₩46,222 | ₩46,222 | -0.25% | 1.3천 |
|---|
| 2026.04.27 | ₩46,370 | ₩46,370 | ₩46,133 | ₩46,133 | -0.51% | 1만 |
|---|
| 2026.04.24 | ₩45,679 | ₩45,787 | ₩45,619 | ₩45,619 | -0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩45,800 | ₩45,800 | ₩45,424 | ₩45,546 | -0.55% | 2.3천 |
|---|
| 2026.04.22 | ₩45,693 | ₩45,808 | ₩45,693 | ₩45,808 | +0.25% | 200 |
|---|
| 2026.04.21 | ₩46,122 | ₩46,122 | ₩45,559 | ₩45,559 | -1.22% | 2.4천 |
|---|
| 2026.04.20 | ₩46,685 | ₩46,739 | ₩46,631 | ₩46,704 | +0.04% | 2천 |
|---|
| 2026.04.17 | ₩46,792 | ₩47,450 | ₩46,792 | ₩47,200 | +0.87% | 4.7만 |
|---|
| 2026.04.16 | ₩46,484 | ₩46,578 | ₩46,363 | ₩46,456 | -0.06% | 1.4만 |
|---|
| 2026.04.15 | ₩46,256 | ₩46,457 | ₩46,162 | ₩46,346 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩46,209 | ₩46,310 | ₩46,209 | ₩46,218 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩45,733 | ₩45,844 | ₩45,733 | ₩45,844 | +0.24% | 600 |
|---|
| 2026.04.10 | ₩45,666 | ₩45,686 | ₩45,538 | ₩45,671 | +0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,170 | ₩45,833 | ₩45,170 | ₩45,733 | +1.25% | 1.1만 |
|---|
| 2026.04.08 | ₩46,399 | ₩46,551 | ₩46,310 | ₩46,457 | +0.12% | 1.1천 |
|---|
| 2026.04.07 | ₩44,700 | ₩44,700 | ₩44,468 | ₩44,468 | -0.52% | 600 |
|---|
| 2026.04.06 | ₩44,372 | ₩44,546 | ₩44,372 | ₩44,546 | +0.39% | 300 |
|---|
| 2026.04.02 | ₩43,802 | ₩44,566 | ₩43,802 | ₩44,553 | +1.71% | 1.4만 |
|---|
| 2026.04.01 | ₩45,237 | ₩45,317 | ₩45,049 | ₩45,144 | -0.20% | 2.6천 |
|---|
| 2026.03.31 | ₩43,440 | ₩44,154 | ₩43,359 | ₩44,154 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩43,124 | ₩43,124 | ₩42,601 | ₩42,668 | -1.06% | 6.4천 |
|---|
| 2026.03.27 | ₩43,024 | ₩43,064 | ₩42,460 | ₩42,570 | -1.05% | 8.4천 |
|---|
| 2026.03.26 | ₩44,177 | ₩44,177 | ₩43,383 | ₩43,383 | -1.80% | 2만 |
|---|
| 2026.03.25 | ₩44,539 | ₩44,539 | ₩44,377 | ₩44,377 | -0.36% | 3천 |
|---|
| 2026.03.24 | ₩43,681 | ₩43,842 | ₩43,440 | ₩43,688 | +0.02% | 3.5천 |
|---|
| 2026.03.23 | ₩43,694 | ₩43,963 | ₩43,252 | ₩43,617 | -0.18% | 2.7만 |
|---|
| 2026.03.20 | ₩43,587 | ₩43,587 | ₩42,179 | ₩42,226 | -3.12% | 3.6만 |
|---|
| 2026.03.19 | ₩43,238 | ₩43,761 | ₩43,118 | ₩43,752 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩44,204 | ₩44,231 | ₩43,807 | ₩43,807 | -0.90% | 6.5천 |
|---|
| 2026.03.17 | ₩44,191 | ₩44,512 | ₩44,124 | ₩44,224 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩44,050 | ₩44,228 | ₩44,043 | ₩44,228 | +0.40% | 2.3천 |
|---|
| 2026.03.13 | ₩43,936 | ₩43,936 | ₩43,319 | ₩43,362 | -1.31% | 3.8천 |
|---|
| 2026.03.12 | ₩44,184 | ₩44,184 | ₩43,708 | ₩43,869 | -0.71% | 7만 |
|---|
| 2026.03.11 | ₩44,687 | ₩44,779 | ₩44,645 | ₩44,645 | -0.09% | 500 |
|---|
| 2026.03.10 | ₩45,116 | ₩45,827 | ₩45,002 | ₩45,199 | +0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩43,989 | ₩44,861 | ₩43,642 | ₩44,861 | +1.98% | 4.8천 |
|---|
| 2026.03.06 | ₩44,311 | ₩44,499 | ₩43,869 | ₩44,476 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩45,277 | ₩45,277 | ₩44,459 | ₩44,884 | -0.87% | 5.7천 |
|---|
| 2026.03.04 | ₩45,599 | ₩46,185 | ₩45,505 | ₩46,185 | +1.29% | 6.8천 |
|---|
| 2026.03.03 | ₩44,593 | ₩45,451 | ₩44,070 | ₩45,304 | +1.59% | 3.6만 |
|---|
| 2026.03.02 | ₩46,888 | ₩47,302 | ₩46,888 | ₩47,173 | +0.61% | 6.6천 |
|---|
| 2026.02.27 | ₩48,657 | ₩48,657 | ₩48,408 | ₩48,429 | -0.47% | 6.8천 |
|---|
| 2026.02.26 | ₩48,643 | ₩48,643 | ₩48,429 | ₩48,539 | -0.22% | 1.2천 |
|---|
| 2026.02.25 | ₩48,134 | ₩48,402 | ₩48,134 | ₩48,372 | +0.50% | 1.4천 |
|---|
| 2026.02.24 | ₩47,731 | ₩48,241 | ₩47,731 | ₩48,172 | +0.92% | 9.2천 |
|---|
| 2026.02.23 | ₩48,670 | ₩48,670 | ₩48,321 | ₩48,344 | -0.67% | 7.5천 |
|---|
| 2026.02.20 | ₩48,248 | ₩48,429 | ₩48,154 | ₩48,429 | +0.38% | 2.4천 |
|---|
| 2026.02.19 | ₩48,234 | ₩48,308 | ₩48,201 | ₩48,308 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩48,469 | ₩48,630 | ₩48,348 | ₩48,384 | -0.17% | 1.5만 |
|---|
| 2026.02.17 | ₩48,214 | ₩48,657 | ₩48,207 | ₩48,524 | +0.64% | 6.3천 |
|---|
| 2026.02.13 | ₩49,260 | ₩49,456 | ₩49,260 | ₩49,400 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩49,823 | ₩49,823 | ₩49,287 | ₩49,412 | -0.83% | 6.1천 |
|---|
| 2026.02.11 | ₩49,595 | ₩49,916 | ₩49,461 | ₩49,754 | +0.32% | 6.6천 |
|---|
| 2026.02.10 | ₩49,448 | ₩49,488 | ₩49,287 | ₩49,324 | -0.25% | 1.8만 |
|---|
| 2026.02.09 | ₩47,852 | ₩48,563 | ₩47,812 | ₩48,344 | +1.03% | 6.9천 |
|---|
| 2026.02.06 | ₩47,289 | ₩47,476 | ₩47,289 | ₩47,362 | +0.16% | 2.2천 |
|---|
| 2026.02.05 | ₩45,612 | ₩45,854 | ₩45,612 | ₩45,632 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩46,328 | ₩46,430 | ₩46,001 | ₩46,083 | -0.53% | 1.6만 |
|---|
| 2026.02.03 | ₩45,505 | ₩45,666 | ₩45,297 | ₩45,666 | +0.35% | 3.3천 |
|---|
| 2026.02.02 | ₩44,700 | ₩45,109 | ₩44,673 | ₩45,066 | +0.82% | 3.4천 |
|---|
| 2026.01.30 | ₩45,156 | ₩45,156 | ₩44,901 | ₩45,125 | -0.07% | 2천 |
|---|
| 2026.01.29 | ₩44,968 | ₩44,968 | ₩44,244 | ₩44,938 | -0.07% | 5.8천 |
|---|
| 2026.01.28 | ₩44,419 | ₩44,445 | ₩44,217 | ₩44,325 | -0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩45,022 | ₩45,411 | ₩45,022 | ₩45,099 | +0.17% | 6.4천 |
|---|
| 2026.01.26 | ₩44,821 | ₩44,861 | ₩44,609 | ₩44,609 | -0.47% | 8.8천 |
|---|
| 2026.01.23 | ₩44,325 | ₩44,647 | ₩44,325 | ₩44,577 | +0.57% | 4.3천 |
|---|
| 2026.01.22 | ₩44,734 | ₩44,767 | ₩44,660 | ₩44,720 | -0.03% | 4.4천 |
|---|
| 2026.01.21 | ₩44,284 | ₩44,545 | ₩44,284 | ₩44,545 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩44,499 | ₩44,499 | ₩44,110 | ₩44,187 | -0.70% | 3.5천 |
|---|
| 2026.01.16 | ₩45,290 | ₩45,369 | ₩45,196 | ₩45,273 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩45,371 | ₩45,438 | ₩45,223 | ₩45,277 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,022 | ₩45,089 | ₩44,994 | ₩45,018 | -0.01% | 7.9천 |
|---|
| 2026.01.13 | ₩45,022 | ₩45,022 | ₩44,653 | ₩44,696 | -0.72% | 4.2천 |
|---|
| 2026.01.12 | ₩44,968 | ₩45,129 | ₩44,955 | ₩45,064 | +0.21% | 4.9만 |
|---|
| 2026.01.09 | ₩44,680 | ₩44,962 | ₩44,680 | ₩44,755 | +0.17% | 4.4천 |
|---|
| 2026.01.08 | ₩43,748 | ₩43,963 | ₩43,748 | ₩43,930 | +0.42% | 900 |
|---|
| 2026.01.07 | ₩44,177 | ₩44,177 | ₩43,894 | ₩43,894 | -0.64% | 1.3만 |
|---|
| 2026.01.06 | ₩44,191 | ₩44,191 | ₩44,050 | ₩44,077 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩43,547 | ₩44,204 | ₩43,547 | ₩44,051 | +1.16% | 3.1천 |
|---|
| 2026.01.02 | ₩43,185 | ₩43,225 | ₩42,950 | ₩43,202 | +0.04% | 4.5만 |
|---|
| 2025.12.31 | ₩42,923 | ₩42,997 | ₩42,836 | ₩42,911 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩43,185 | ₩43,185 | ₩43,028 | ₩43,028 | -0.36% | 600 |
|---|
| 2025.12.29 | ₩43,010 | ₩43,030 | ₩43,010 | ₩43,026 | +0.04% | 5.4천 |
|---|
| 2025.12.26 | ₩42,910 | ₩42,977 | ₩42,883 | ₩42,977 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩42,903 | ₩43,252 | ₩42,903 | ₩42,989 | +0.20% | 6.8천 |
|---|
| 2025.12.23 | ₩43,185 | ₩43,185 | ₩42,876 | ₩43,075 | -0.25% | 1.5만 |
|---|
| 2025.12.22 | ₩42,581 | ₩42,729 | ₩42,517 | ₩42,682 | +0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩42,776 | ₩42,823 | ₩42,770 | ₩42,770 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩42,984 | ₩43,037 | ₩42,777 | ₩42,777 | -0.48% | 2.4천 |
|---|
| 2025.12.17 | ₩42,890 | ₩42,916 | ₩42,554 | ₩42,668 | -0.52% | 1.2천 |
|---|
| 2025.12.16 | ₩43,265 | ₩43,265 | ₩43,119 | ₩43,119 | -0.34% | 600 |
|---|
| 2025.12.15 | ₩43,647 | ₩43,714 | ₩43,647 | ₩43,714 | +0.15% | 200 |
|---|
| 2025.12.12 | ₩43,332 | ₩43,332 | ₩43,102 | ₩43,102 | -0.53% | 1.2천 |
|---|
| 2025.12.11 | ₩43,372 | ₩43,372 | ₩43,299 | ₩43,299 | -0.17% | 300 |
|---|
| 2025.12.10 | ₩42,974 | ₩43,292 | ₩42,974 | ₩43,275 | +0.70% | 1.3천 |
|---|
| 2025.12.09 | ₩43,118 | ₩43,118 | ₩42,935 | ₩42,935 | -0.42% | 700 |
|---|
| 2025.12.08 | ₩42,957 | ₩42,957 | ₩42,951 | ₩42,951 | -0.01% | 500 |
|---|
| 2025.12.05 | ₩46,189 | ₩46,189 | ₩43,225 | ₩43,252 | -6.36% | 900 |
|---|
| 2025.12.04 | ₩43,533 | ₩43,533 | ₩43,178 | ₩43,178 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩42,501 | ₩42,760 | ₩42,501 | ₩42,735 | +0.55% | 800 |
|---|
| 2025.12.02 | ₩43,037 | ₩43,037 | ₩42,674 | ₩42,754 | -0.66% | 1.7만 |
|---|
| 2025.12.01 | ₩42,896 | ₩43,091 | ₩42,875 | ₩42,875 | -0.05% | 4.8천 |
|---|
| 2025.11.28 | ₩42,836 | ₩42,997 | ₩42,836 | ₩42,997 | +0.38% | 300 |
|---|
| 2025.11.26 | ₩42,899 | ₩43,111 | ₩42,899 | ₩43,057 | +0.37% | 1천 |
|---|
| 2025.11.25 | ₩42,186 | ₩42,310 | ₩42,186 | ₩42,310 | +0.30% | 700 |
|---|
| 2025.11.24 | ₩41,837 | ₩42,143 | ₩41,837 | ₩42,143 | +0.73% | 1.1천 |
|---|
| 2025.11.21 | ₩40,234 | ₩41,915 | ₩38,786 | ₩41,836 | +3.98% | 9.1천 |
|---|
| 2025.11.20 | ₩41,602 | ₩41,602 | ₩40,818 | ₩40,818 | -1.89% | 7.9천 |
|---|
| 2025.11.19 | ₩41,508 | ₩42,916 | ₩41,347 | ₩41,604 | +0.23% | 9.3천 |
|---|
| 2025.11.18 | ₩41,448 | ₩41,723 | ₩41,347 | ₩41,626 | +0.43% | 4.8천 |
|---|
| 2025.11.17 | ₩42,916 | ₩42,916 | ₩42,320 | ₩42,443 | -1.10% | 1천 |
|---|
| 2025.11.14 | ₩43,030 | ₩43,269 | ₩43,030 | ₩43,269 | +0.55% | 500 |
|---|
| 2025.11.13 | ₩42,943 | ₩42,943 | ₩42,609 | ₩42,609 | -0.78% | 1.1천 |
|---|
| 2025.11.12 | ₩43,232 | ₩43,245 | ₩43,185 | ₩43,245 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩42,903 | ₩43,059 | ₩42,863 | ₩43,059 | +0.36% | 500 |
|---|
| 2025.11.10 | ₩42,621 | ₩42,866 | ₩42,621 | ₩42,866 | +0.57% | 400 |
|---|
| 2025.11.07 | ₩42,164 | ₩42,554 | ₩42,164 | ₩42,554 | +0.93% | 6.7천 |
|---|
| 2025.11.06 | ₩42,219 | ₩42,454 | ₩42,219 | ₩42,346 | +0.30% | 900 |
|---|
| 2025.11.05 | ₩41,964 | ₩42,279 | ₩41,964 | ₩42,265 | +0.72% | 1.8천 |
|---|
| 2025.11.04 | ₩42,635 | ₩42,639 | ₩42,273 | ₩42,320 | -0.74% | 8.9천 |
|---|
| 2025.11.03 | ₩42,903 | ₩42,933 | ₩42,756 | ₩42,933 | +0.07% | 1.9천 |
|---|
| 2025.10.31 | ₩42,756 | ₩42,863 | ₩42,756 | ₩42,863 | +0.25% | 2천 |
|---|
| 2025.10.30 | ₩42,749 | ₩42,903 | ₩42,695 | ₩42,695 | -0.13% | 700 |
|---|
| 2025.10.29 | ₩42,811 | ₩42,997 | ₩42,715 | ₩42,916 | +0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩43,454 | ₩43,454 | ₩43,393 | ₩43,393 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩43,010 | ₩43,279 | ₩43,010 | ₩43,244 | +0.54% | 9.7천 |
|---|
| 2025.10.24 | ₩42,514 | ₩42,896 | ₩42,514 | ₩42,878 | +0.85% | 4.1천 |
|---|
| 2025.10.23 | ₩42,561 | ₩42,639 | ₩42,561 | ₩42,639 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩42,849 | ₩42,849 | ₩42,541 | ₩42,624 | -0.53% | 2.6천 |
|---|
| 2025.10.21 | ₩42,856 | ₩42,890 | ₩42,856 | ₩42,878 | +0.05% | 1.4천 |
|---|
| 2025.10.20 | ₩43,265 | ₩43,460 | ₩43,252 | ₩43,344 | +0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩42,487 | ₩42,647 | ₩42,487 | ₩42,596 | +0.26% | 1.3천 |
|---|
| 2025.10.16 | ₩42,353 | ₩42,526 | ₩42,340 | ₩42,369 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩42,313 | ₩42,340 | ₩42,261 | ₩42,298 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩41,756 | ₩41,760 | ₩41,633 | ₩41,633 | -0.30% | 400 |
|---|
| 2025.10.13 | ₩41,025 | ₩41,213 | ₩41,025 | ₩41,186 | +0.39% | 1.4천 |
|---|
| 2025.10.10 | ₩41,404 | ₩41,404 | ₩40,630 | ₩40,630 | -1.87% | 1.2만 |
|---|