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 | ₩53,069 | ₩53,626 | ₩52,311 | ₩52,754 | -0.59% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩52,419 | ₩53,076 | ₩51,949 | ₩53,076 | +1.25% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩52,459 | ₩53,063 | ₩51,373 | ₩52,794 | +0.64% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩52,982 | ₩53,150 | ₩52,030 | ₩52,290 | -1.31% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩52,982 | ₩53,307 | ₩52,083 | ₩53,307 | +0.61% | 5.2천 |
| 2026.08.31–2026.09.04 | ₩51,990 | ₩53,371 | ₩51,480 | ₩52,911 | +1.77% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩51,171 | ₩52,137 | ₩51,037 | ₩51,850 | +1.33% | 7.2천 |
| 2026.08.17–2026.08.21 | ₩52,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,459 |
| ₩50,541 |
| ₩51,047 |
| -2.59% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩52,043 | ₩52,875 | ₩51,694 | ₩52,568 | +1.01% | 8.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,232 | ₩52,003 | ₩49,843 | ₩52,003 | +3.52% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,991 | ₩50,554 | ₩48,945 | ₩50,054 | +0.13% | 9.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,213 | ₩49,850 | ₩48,998 | ₩49,555 | +0.70% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,232 | ₩51,118 | ₩48,947 | ₩49,076 | -2.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,729 | ₩51,063 | ₩49,133 | ₩50,756 | +0.05% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,079 | ₩50,474 | ₩48,824 | ₩49,988 | +1.85% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,152 | ₩50,782 | ₩48,697 | ₩49,024 | -2.25% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,514 | ₩50,836 | ₩50,139 | ₩50,639 | +0.25% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,401 | ₩49,723 | ₩48,194 | ₩49,562 | +0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,669 | ₩50,326 | ₩48,919 | ₩48,919 | -1.51% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,857 | ₩49,857 | ₩49,289 | ₩49,823 | -0.07% | 7.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,462 | ₩49,106 | ₩47,885 | ₩49,016 | +1.14% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,119 | ₩49,522 | ₩48,328 | ₩48,471 | -1.32% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,866 | ₩48,918 | ₩46,463 | ₩48,910 | +4.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,376 | ₩47,000 | ₩45,632 | ₩46,699 | +0.70% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,691 | ₩46,745 | ₩45,431 | ₩45,625 | -2.28% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,739 | ₩47,456 | ₩45,739 | ₩47,206 | +3.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,378 | ₩46,557 | ₩44,378 | ₩45,677 | +2.93% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,130 | ₩45,323 | ₩42,607 | ₩44,559 | +3.31% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,700 | ₩44,545 | ₩42,466 | ₩42,576 | -2.57% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,056 | ₩44,518 | ₩42,185 | ₩42,231 | -4.14% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,995 | ₩45,833 | ₩43,325 | ₩43,368 | -1.43% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,894 | ₩47,308 | ₩43,875 | ₩44,482 | -5.14% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,677 | ₩48,677 | ₩47,738 | ₩48,435 | -0.50% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,220 | ₩48,663 | ₩48,160 | ₩48,435 | +0.45% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,858 | ₩49,923 | ₩47,818 | ₩49,406 | +3.23% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,706 | ₩47,483 | ₩44,679 | ₩47,369 | +5.96% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,827 | ₩45,417 | ₩44,223 | ₩45,131 | +0.68% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,505 | ₩44,773 | ₩44,116 | ₩44,583 | +0.17% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,974 | ₩45,444 | ₩44,659 | ₩45,279 | +0.68% | 12.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,553 | ₩44,968 | ₩43,553 | ₩44,761 | +2.77% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,016 | ₩43,231 | ₩42,842 | ₩43,208 | +0.45% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,587 | ₩43,258 | ₩42,523 | ₩42,983 | +0.93% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,653 | ₩43,720 | ₩42,560 | ₩42,776 | -2.01% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,962 | ₩43,378 | ₩42,941 | ₩43,107 | +0.34% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,902 | ₩46,195 | ₩42,506 | ₩43,258 | +0.83% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,842 | ₩43,117 | ₩41,842 | ₩43,003 | +2.77% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,922 | ₩42,922 | ₩38,791 | ₩41,841 | -2.52% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,627 | ₩43,275 | ₩42,615 | ₩43,275 | +1.52% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,909 | ₩42,938 | ₩41,970 | ₩42,560 | -0.81% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,016 | ₩43,460 | ₩42,701 | ₩42,869 | -0.34% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,271 | ₩43,465 | ₩42,520 | ₩42,883 | -0.90% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,031 | ₩42,653 | ₩41,031 | ₩42,602 | +3.83% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,409 | ₩41,409 | ₩40,635 | ₩40,635 | -1.87% | 1.2만 |
|---|