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 | ₩52,516 | ₩52,744 | ₩52,516 | ₩52,744 | +0.43% | 1.1천 |
| 2026.10.08 | ₩52,315 | ₩52,485 | ₩52,302 | ₩52,485 | +0.33% | 1.3천 |
| 2026.10.07 | ₩52,860 | ₩52,860 | ₩52,860 | ₩52,860 | 0.00% | 200 |
| 2026.10.06 | ₩53,616 | ₩53,616 | ₩53,375 | ₩53,385 | -0.43% | 6.7천 |
| 2026.10.05 | ₩53,059 | ₩53,388 | ₩53,059 | ₩53,379 | +0.60% | 500 |
| 2026.10.02 | ₩52,945 | ₩53,066 | ₩52,791 | ₩53,066 | +0.23% | 1.3천 |
| 2026.10.01 | ₩52,325 | ₩52,325 | ₩52,325 | ₩52,325 | 0.00% | 300 |
| 2026.09.30 | ₩52,691 | ₩52,691 | ₩52,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,593 |
| -0.19% |
| 700 |
| 2026.09.29 | ₩52,101 | ₩52,101 | ₩51,940 | ₩52,036 | -0.12% | 1.2천 |
|---|
| 2026.09.28 | ₩52,409 | ₩52,409 | ₩52,224 | ₩52,224 | -0.35% | 300 |
|---|
| 2026.09.25 | ₩52,436 | ₩52,785 | ₩52,436 | ₩52,785 | +0.66% | 800 |
|---|
| 2026.09.24 | ₩51,712 | ₩51,712 | ₩51,363 | ₩51,590 | -0.24% | 1.2천 |
|---|
| 2026.09.23 | ₩52,489 | ₩52,516 | ₩52,134 | ₩52,134 | -0.68% | 5.7천 |
|---|
| 2026.09.22 | ₩52,939 | ₩53,053 | ₩52,717 | ₩52,974 | +0.07% | 9.5만 |
|---|
| 2026.09.21 | ₩52,449 | ₩52,720 | ₩52,449 | ₩52,720 | +0.52% | 700 |
|---|
| 2026.09.18 | ₩52,020 | ₩52,280 | ₩52,020 | ₩52,280 | +0.50% | 3.3천 |
|---|
| 2026.09.17 | ₩53,057 | ₩53,057 | ₩53,057 | ₩53,057 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,557 | ₩52,583 | ₩52,557 | ₩52,583 | +0.05% | 400 |
|---|
| 2026.09.15 | ₩52,583 | ₩52,610 | ₩52,583 | ₩52,610 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩52,972 | ₩53,140 | ₩52,972 | ₩53,140 | +0.32% | 400 |
|---|
| 2026.09.11 | ₩53,240 | ₩53,297 | ₩53,240 | ₩53,297 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩52,329 | ₩52,329 | ₩52,074 | ₩52,075 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩52,577 | ₩52,577 | ₩52,244 | ₩52,244 | -0.63% | 800 |
|---|
| 2026.09.08 | ₩52,972 | ₩52,972 | ₩52,700 | ₩52,700 | -0.51% | 2.4천 |
|---|
| 2026.09.04 | ₩52,798 | ₩52,972 | ₩52,798 | ₩52,901 | +0.20% | 1.2천 |
|---|
| 2026.09.03 | ₩52,717 | ₩53,361 | ₩52,717 | ₩53,043 | +0.62% | 9.5천 |
|---|
| 2026.09.02 | ₩51,470 | ₩51,954 | ₩51,470 | ₩51,954 | +0.94% | 800 |
|---|
| 2026.09.01 | ₩51,765 | ₩51,846 | ₩51,700 | ₩51,700 | -0.13% | 1.9천 |
|---|
| 2026.08.31 | ₩51,980 | ₩51,980 | ₩51,846 | ₩51,902 | -0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩51,899 | ₩52,127 | ₩51,840 | ₩51,840 | -0.11% | 2.1천 |
|---|
| 2026.08.27 | ₩51,504 | ₩51,504 | ₩51,504 | ₩51,504 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,443 | ₩51,457 | ₩51,348 | ₩51,348 | -0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩51,229 | ₩51,417 | ₩51,229 | ₩51,417 | +0.37% | 500 |
|---|
| 2026.08.24 | ₩51,162 | ₩51,175 | ₩51,028 | ₩51,088 | -0.14% | 2.6천 |
|---|
| 2026.08.21 | ₩51,014 | ₩51,075 | ₩50,907 | ₩51,037 | +0.04% | 6.2천 |
|---|
| 2026.08.20 | ₩50,652 | ₩50,652 | ₩50,532 | ₩50,548 | -0.21% | 2.9천 |
|---|
| 2026.08.19 | ₩50,954 | ₩50,954 | ₩50,619 | ₩50,619 | -0.66% | 500 |
|---|
| 2026.08.18 | ₩51,631 | ₩51,645 | ₩51,041 | ₩51,083 | -1.06% | 3.3천 |
|---|
| 2026.08.17 | ₩52,396 | ₩52,449 | ₩52,275 | ₩52,388 | -0.02% | 1천 |
|---|
| 2026.08.14 | ₩52,771 | ₩52,848 | ₩52,557 | ₩52,558 | -0.40% | 2.2천 |
|---|
| 2026.08.13 | ₩52,624 | ₩52,865 | ₩52,624 | ₩52,700 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩52,577 | ₩52,577 | ₩52,463 | ₩52,488 | -0.17% | 1.2천 |
|---|
| 2026.08.11 | ₩51,787 | ₩51,787 | ₩51,787 | ₩51,787 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩52,034 | ₩52,034 | ₩51,685 | ₩51,737 | -0.57% | 1.2천 |
|---|
| 2026.08.07 | ₩51,886 | ₩51,993 | ₩51,725 | ₩51,993 | +0.21% | 4.8천 |
|---|
| 2026.08.06 | ₩51,323 | ₩51,323 | ₩51,028 | ₩51,101 | -0.43% | 3.2천 |
|---|
| 2026.08.05 | ₩51,309 | ₩51,806 | ₩51,041 | ₩51,052 | -0.50% | 9.8천 |
|---|
| 2026.08.04 | ₩50,116 | ₩50,545 | ₩50,076 | ₩50,493 | +0.75% | 3.8천 |
|---|
| 2026.08.03 | ₩50,223 | ₩50,223 | ₩49,834 | ₩49,951 | -0.54% | 6.6천 |
|---|
| 2026.07.31 | ₩49,881 | ₩50,223 | ₩49,727 | ₩50,045 | +0.33% | 3.8천 |
|---|
| 2026.07.30 | ₩49,620 | ₩50,545 | ₩49,620 | ₩50,545 | +1.86% | 1천 |
|---|
| 2026.07.29 | ₩48,976 | ₩48,977 | ₩48,936 | ₩48,977 | +0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩48,976 | ₩49,359 | ₩48,949 | ₩49,190 | +0.44% | 900 |
|---|
| 2026.07.27 | ₩49,982 | ₩49,982 | ₩49,861 | ₩49,903 | -0.16% | 2.4천 |
|---|
| 2026.07.24 | ₩49,660 | ₩49,673 | ₩49,526 | ₩49,546 | -0.23% | 5.2천 |
|---|
| 2026.07.23 | ₩49,392 | ₩49,512 | ₩48,989 | ₩49,122 | -0.55% | 1.5만 |
|---|
| 2026.07.22 | ₩49,579 | ₩49,687 | ₩49,579 | ₩49,605 | +0.05% | 500 |
|---|
| 2026.07.21 | ₩49,754 | ₩49,841 | ₩49,713 | ₩49,841 | +0.18% | 1천 |
|---|
| 2026.07.20 | ₩49,204 | ₩49,311 | ₩49,119 | ₩49,119 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩48,983 | ₩49,123 | ₩48,938 | ₩49,067 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩49,968 | ₩50,009 | ₩49,848 | ₩49,925 | -0.09% | 2.5천 |
|---|
| 2026.07.15 | ₩50,625 | ₩50,625 | ₩50,357 | ₩50,462 | -0.32% | 3.5천 |
|---|
| 2026.07.14 | ₩51,028 | ₩51,108 | ₩50,629 | ₩50,629 | -0.78% | 2.5천 |
|---|
| 2026.07.13 | ₩50,223 | ₩50,277 | ₩50,148 | ₩50,148 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩50,558 | ₩50,746 | ₩50,558 | ₩50,746 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩49,982 | ₩50,035 | ₩49,982 | ₩50,030 | +0.10% | 4.8천 |
|---|
| 2026.07.08 | ₩49,418 | ₩49,740 | ₩49,123 | ₩49,728 | +0.63% | 6.9천 |
|---|
| 2026.07.07 | ₩50,612 | ₩50,612 | ₩50,089 | ₩50,140 | -0.93% | 2.3천 |
|---|
| 2026.07.06 | ₩50,719 | ₩51,053 | ₩50,719 | ₩51,053 | +0.66% | 1.3천 |
|---|
| 2026.07.02 | ₩50,344 | ₩50,464 | ₩49,673 | ₩49,979 | -0.72% | 8.3천 |
|---|
| 2026.07.01 | ₩49,606 | ₩49,727 | ₩49,467 | ₩49,467 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩48,936 | ₩49,150 | ₩48,936 | ₩49,085 | +0.30% | 5천 |
|---|
| 2026.06.29 | ₩49,070 | ₩49,192 | ₩48,815 | ₩49,192 | +0.25% | 8.7천 |
|---|
| 2026.06.26 | ₩49,123 | ₩49,204 | ₩49,015 | ₩49,015 | -0.22% | 900 |
|---|
| 2026.06.25 | ₩49,150 | ₩49,190 | ₩48,897 | ₩48,897 | -0.52% | 5.2천 |
|---|
| 2026.06.24 | ₩48,922 | ₩49,016 | ₩48,688 | ₩48,826 | -0.20% | 4.5천 |
|---|
| 2026.06.23 | ₩48,895 | ₩49,150 | ₩48,895 | ₩48,992 | +0.20% | 2만 |
|---|
| 2026.06.22 | ₩50,143 | ₩50,773 | ₩50,143 | ₩50,471 | +0.66% | 1.4만 |
|---|
| 2026.06.18 | ₩50,692 | ₩50,746 | ₩50,545 | ₩50,629 | -0.12% | 700 |
|---|
| 2026.06.17 | ₩50,706 | ₩50,827 | ₩50,255 | ₩50,255 | -0.89% | 4.4천 |
|---|
| 2026.06.16 | ₩50,350 | ₩50,350 | ₩50,129 | ₩50,149 | -0.40% | 8.2천 |
|---|
| 2026.06.15 | ₩50,505 | ₩50,505 | ₩50,361 | ₩50,361 | -0.28% | 1천 |
|---|
| 2026.06.12 | ₩49,445 | ₩49,713 | ₩49,445 | ₩49,553 | +0.22% | 1.6만 |
|---|
| 2026.06.11 | ₩48,560 | ₩49,327 | ₩48,386 | ₩49,327 | +1.58% | 7.1천 |
|---|
| 2026.06.10 | ₩48,681 | ₩48,721 | ₩48,185 | ₩48,217 | -0.95% | 1.6천 |
|---|
| 2026.06.09 | ₩49,606 | ₩49,633 | ₩48,466 | ₩48,932 | -1.36% | 7.4천 |
|---|
| 2026.06.08 | ₩49,392 | ₩49,459 | ₩49,258 | ₩49,279 | -0.23% | 3.5천 |
|---|
| 2026.06.05 | ₩49,941 | ₩49,941 | ₩48,910 | ₩48,910 | -2.06% | 7.6천 |
|---|
| 2026.06.04 | ₩50,062 | ₩50,317 | ₩50,062 | ₩50,274 | +0.42% | 1.2천 |
|---|
| 2026.06.03 | ₩50,223 | ₩50,223 | ₩50,076 | ₩50,133 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,633 | ₩49,915 | ₩49,633 | ₩49,877 | +0.49% | 8천 |
|---|
| 2026.06.01 | ₩49,660 | ₩49,814 | ₩49,593 | ₩49,756 | +0.19% | 1.8천 |
|---|
| 2026.05.29 | ₩49,754 | ₩49,814 | ₩49,754 | ₩49,814 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩49,687 | ₩49,740 | ₩49,687 | ₩49,734 | +0.09% | 400 |
|---|
| 2026.05.27 | ₩49,365 | ₩49,365 | ₩49,280 | ₩49,280 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩49,848 | ₩49,848 | ₩49,633 | ₩49,716 | -0.26% | 5.4천 |
|---|
| 2026.05.22 | ₩49,097 | ₩49,097 | ₩49,007 | ₩49,007 | -0.18% | 9.6천 |
|---|
| 2026.05.21 | ₩48,493 | ₩48,922 | ₩48,305 | ₩48,784 | +0.60% | 6.2천 |
|---|
| 2026.05.20 | ₩47,903 | ₩48,654 | ₩47,876 | ₩48,629 | +1.51% | 1.4만 |
|---|
| 2026.05.19 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩48,453 | ₩48,460 | ₩48,238 | ₩48,447 | -0.01% | 1천 |
|---|
| 2026.05.15 | ₩48,399 | ₩48,775 | ₩48,319 | ₩48,462 | +0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩49,123 | ₩49,150 | ₩49,036 | ₩49,036 | -0.18% | 4.1천 |
|---|
| 2026.05.13 | ₩49,217 | ₩49,512 | ₩49,217 | ₩49,440 | +0.45% | 3.8천 |
|---|
| 2026.05.12 | ₩49,043 | ₩49,351 | ₩48,842 | ₩49,135 | +0.19% | 7.6천 |
|---|
| 2026.05.11 | ₩49,110 | ₩49,204 | ₩49,083 | ₩49,083 | -0.05% | 1.4천 |
|---|
| 2026.05.08 | ₩48,882 | ₩48,909 | ₩48,828 | ₩48,901 | +0.04% | 7.5천 |
|---|
| 2026.05.07 | ₩48,319 | ₩48,473 | ₩48,118 | ₩48,144 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩48,051 | ₩48,224 | ₩48,051 | ₩48,224 | +0.36% | 900 |
|---|
| 2026.05.05 | ₩46,803 | ₩47,035 | ₩46,803 | ₩47,035 | +0.50% | 2.2천 |
|---|
| 2026.05.04 | ₩46,857 | ₩46,964 | ₩46,455 | ₩46,573 | -0.61% | 1만 |
|---|
| 2026.05.01 | ₩46,602 | ₩46,763 | ₩46,602 | ₩46,691 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩46,669 | ₩46,991 | ₩46,669 | ₩46,935 | +0.57% | 5.3천 |
|---|
| 2026.04.29 | ₩45,932 | ₩45,932 | ₩45,623 | ₩45,760 | -0.37% | 1.2만 |
|---|
| 2026.04.28 | ₩46,334 | ₩46,334 | ₩46,220 | ₩46,220 | -0.25% | 1.3천 |
|---|
| 2026.04.27 | ₩46,367 | ₩46,367 | ₩46,130 | ₩46,130 | -0.51% | 1만 |
|---|
| 2026.04.24 | ₩45,677 | ₩45,784 | ₩45,616 | ₩45,616 | -0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩45,798 | ₩45,798 | ₩45,422 | ₩45,544 | -0.55% | 2.3천 |
|---|
| 2026.04.22 | ₩45,690 | ₩45,806 | ₩45,690 | ₩45,806 | +0.25% | 200 |
|---|
| 2026.04.21 | ₩46,119 | ₩46,119 | ₩45,556 | ₩45,556 | -1.22% | 2.4천 |
|---|
| 2026.04.20 | ₩46,683 | ₩46,736 | ₩46,629 | ₩46,701 | +0.04% | 2천 |
|---|
| 2026.04.17 | ₩46,790 | ₩47,447 | ₩46,790 | ₩47,198 | +0.87% | 4.7만 |
|---|
| 2026.04.16 | ₩46,481 | ₩46,575 | ₩46,361 | ₩46,453 | -0.06% | 1.4만 |
|---|
| 2026.04.15 | ₩46,254 | ₩46,455 | ₩46,160 | ₩46,343 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩46,207 | ₩46,307 | ₩46,207 | ₩46,216 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩45,730 | ₩45,842 | ₩45,730 | ₩45,842 | +0.24% | 600 |
|---|
| 2026.04.10 | ₩45,663 | ₩45,684 | ₩45,536 | ₩45,669 | +0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,167 | ₩45,831 | ₩45,167 | ₩45,730 | +1.25% | 1.1만 |
|---|
| 2026.04.08 | ₩46,397 | ₩46,549 | ₩46,307 | ₩46,455 | +0.12% | 1.1천 |
|---|
| 2026.04.07 | ₩44,698 | ₩44,698 | ₩44,466 | ₩44,466 | -0.52% | 600 |
|---|
| 2026.04.06 | ₩44,369 | ₩44,544 | ₩44,369 | ₩44,544 | +0.39% | 300 |
|---|
| 2026.04.02 | ₩43,799 | ₩44,564 | ₩43,799 | ₩44,550 | +1.71% | 1.4만 |
|---|
| 2026.04.01 | ₩45,234 | ₩45,315 | ₩45,047 | ₩45,142 | -0.20% | 2.6천 |
|---|
| 2026.03.31 | ₩43,437 | ₩44,152 | ₩43,357 | ₩44,152 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩43,122 | ₩43,122 | ₩42,599 | ₩42,666 | -1.06% | 6.4천 |
|---|
| 2026.03.27 | ₩43,022 | ₩43,062 | ₩42,458 | ₩42,568 | -1.05% | 8.4천 |
|---|
| 2026.03.26 | ₩44,175 | ₩44,175 | ₩43,381 | ₩43,381 | -1.80% | 2만 |
|---|
| 2026.03.25 | ₩44,537 | ₩44,537 | ₩44,375 | ₩44,375 | -0.36% | 3천 |
|---|
| 2026.03.24 | ₩43,679 | ₩43,840 | ₩43,437 | ₩43,685 | +0.02% | 3.5천 |
|---|
| 2026.03.23 | ₩43,692 | ₩43,960 | ₩43,250 | ₩43,614 | -0.18% | 2.7만 |
|---|
| 2026.03.20 | ₩43,585 | ₩43,585 | ₩42,177 | ₩42,224 | -3.12% | 3.6만 |
|---|
| 2026.03.19 | ₩43,236 | ₩43,759 | ₩43,115 | ₩43,750 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩44,202 | ₩44,228 | ₩43,805 | ₩43,805 | -0.90% | 6.5천 |
|---|
| 2026.03.17 | ₩44,188 | ₩44,510 | ₩44,121 | ₩44,222 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩44,047 | ₩44,226 | ₩44,041 | ₩44,226 | +0.40% | 2.3천 |
|---|
| 2026.03.13 | ₩43,933 | ₩43,933 | ₩43,317 | ₩43,359 | -1.31% | 3.8천 |
|---|
| 2026.03.12 | ₩44,182 | ₩44,182 | ₩43,705 | ₩43,866 | -0.71% | 7만 |
|---|
| 2026.03.11 | ₩44,684 | ₩44,777 | ₩44,643 | ₩44,643 | -0.09% | 500 |
|---|
| 2026.03.10 | ₩45,114 | ₩45,824 | ₩45,000 | ₩45,197 | +0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩43,987 | ₩44,859 | ₩43,640 | ₩44,859 | +1.98% | 4.8천 |
|---|
| 2026.03.06 | ₩44,309 | ₩44,497 | ₩43,866 | ₩44,474 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩45,275 | ₩45,275 | ₩44,456 | ₩44,882 | -0.87% | 5.7천 |
|---|
| 2026.03.04 | ₩45,596 | ₩46,182 | ₩45,503 | ₩46,182 | +1.29% | 6.8천 |
|---|
| 2026.03.03 | ₩44,591 | ₩45,449 | ₩44,068 | ₩45,301 | +1.59% | 3.6만 |
|---|
| 2026.03.02 | ₩46,885 | ₩47,300 | ₩46,885 | ₩47,171 | +0.61% | 6.6천 |
|---|
| 2026.02.27 | ₩48,654 | ₩48,654 | ₩48,406 | ₩48,426 | -0.47% | 6.8천 |
|---|
| 2026.02.26 | ₩48,641 | ₩48,641 | ₩48,426 | ₩48,536 | -0.22% | 1.2천 |
|---|
| 2026.02.25 | ₩48,131 | ₩48,399 | ₩48,131 | ₩48,370 | +0.50% | 1.4천 |
|---|
| 2026.02.24 | ₩47,729 | ₩48,238 | ₩47,729 | ₩48,170 | +0.92% | 9.2천 |
|---|
| 2026.02.23 | ₩48,667 | ₩48,667 | ₩48,319 | ₩48,342 | -0.67% | 7.5천 |
|---|
| 2026.02.20 | ₩48,245 | ₩48,426 | ₩48,151 | ₩48,426 | +0.38% | 2.4천 |
|---|
| 2026.02.19 | ₩48,232 | ₩48,305 | ₩48,198 | ₩48,305 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩48,466 | ₩48,627 | ₩48,346 | ₩48,382 | -0.17% | 1.5만 |
|---|
| 2026.02.17 | ₩48,211 | ₩48,654 | ₩48,205 | ₩48,521 | +0.64% | 6.3천 |
|---|
| 2026.02.13 | ₩49,258 | ₩49,453 | ₩49,258 | ₩49,397 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩49,821 | ₩49,821 | ₩49,284 | ₩49,409 | -0.83% | 6.1천 |
|---|
| 2026.02.11 | ₩49,593 | ₩49,913 | ₩49,459 | ₩49,751 | +0.32% | 6.6천 |
|---|
| 2026.02.10 | ₩49,445 | ₩49,485 | ₩49,284 | ₩49,322 | -0.25% | 1.8만 |
|---|
| 2026.02.09 | ₩47,849 | ₩48,560 | ₩47,809 | ₩48,342 | +1.03% | 6.9천 |
|---|
| 2026.02.06 | ₩47,286 | ₩47,474 | ₩47,286 | ₩47,360 | +0.16% | 2.2천 |
|---|
| 2026.02.05 | ₩45,610 | ₩45,851 | ₩45,610 | ₩45,630 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩46,326 | ₩46,428 | ₩45,999 | ₩46,081 | -0.53% | 1.6만 |
|---|
| 2026.02.03 | ₩45,503 | ₩45,663 | ₩45,295 | ₩45,663 | +0.35% | 3.3천 |
|---|
| 2026.02.02 | ₩44,698 | ₩45,107 | ₩44,671 | ₩45,064 | +0.82% | 3.4천 |
|---|
| 2026.01.30 | ₩45,154 | ₩45,154 | ₩44,899 | ₩45,123 | -0.07% | 2천 |
|---|
| 2026.01.29 | ₩44,966 | ₩44,966 | ₩44,242 | ₩44,935 | -0.07% | 5.8천 |
|---|
| 2026.01.28 | ₩44,416 | ₩44,443 | ₩44,215 | ₩44,322 | -0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩45,020 | ₩45,409 | ₩45,020 | ₩45,096 | +0.17% | 6.4천 |
|---|
| 2026.01.26 | ₩44,819 | ₩44,859 | ₩44,607 | ₩44,607 | -0.47% | 8.8천 |
|---|
| 2026.01.23 | ₩44,322 | ₩44,644 | ₩44,322 | ₩44,574 | +0.57% | 4.3천 |
|---|
| 2026.01.22 | ₩44,731 | ₩44,765 | ₩44,658 | ₩44,718 | -0.03% | 4.4천 |
|---|
| 2026.01.21 | ₩44,282 | ₩44,542 | ₩44,282 | ₩44,542 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩44,497 | ₩44,497 | ₩44,108 | ₩44,184 | -0.70% | 3.5천 |
|---|
| 2026.01.16 | ₩45,288 | ₩45,367 | ₩45,194 | ₩45,270 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩45,368 | ₩45,435 | ₩45,221 | ₩45,275 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,020 | ₩45,087 | ₩44,992 | ₩45,016 | -0.01% | 7.9천 |
|---|
| 2026.01.13 | ₩45,020 | ₩45,020 | ₩44,651 | ₩44,694 | -0.72% | 4.2천 |
|---|
| 2026.01.12 | ₩44,966 | ₩45,127 | ₩44,953 | ₩45,061 | +0.21% | 4.9만 |
|---|
| 2026.01.09 | ₩44,678 | ₩44,959 | ₩44,678 | ₩44,753 | +0.17% | 4.4천 |
|---|
| 2026.01.08 | ₩43,746 | ₩43,960 | ₩43,746 | ₩43,928 | +0.42% | 900 |
|---|
| 2026.01.07 | ₩44,175 | ₩44,175 | ₩43,892 | ₩43,892 | -0.64% | 1.3만 |
|---|
| 2026.01.06 | ₩44,188 | ₩44,188 | ₩44,047 | ₩44,074 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩43,545 | ₩44,202 | ₩43,545 | ₩44,049 | +1.16% | 3.1천 |
|---|
| 2026.01.02 | ₩43,182 | ₩43,223 | ₩42,948 | ₩43,200 | +0.04% | 4.5만 |
|---|
| 2025.12.31 | ₩42,921 | ₩42,995 | ₩42,834 | ₩42,909 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩43,182 | ₩43,182 | ₩43,026 | ₩43,026 | -0.36% | 600 |
|---|
| 2025.12.29 | ₩43,008 | ₩43,028 | ₩43,008 | ₩43,024 | +0.04% | 5.4천 |
|---|
| 2025.12.26 | ₩42,908 | ₩42,975 | ₩42,881 | ₩42,975 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩42,901 | ₩43,250 | ₩42,901 | ₩42,987 | +0.20% | 6.8천 |
|---|
| 2025.12.23 | ₩43,182 | ₩43,182 | ₩42,874 | ₩43,072 | -0.25% | 1.5만 |
|---|
| 2025.12.22 | ₩42,579 | ₩42,726 | ₩42,515 | ₩42,680 | +0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩42,773 | ₩42,820 | ₩42,768 | ₩42,768 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩42,981 | ₩43,035 | ₩42,775 | ₩42,775 | -0.48% | 2.4천 |
|---|
| 2025.12.17 | ₩42,887 | ₩42,914 | ₩42,552 | ₩42,666 | -0.52% | 1.2천 |
|---|
| 2025.12.16 | ₩43,263 | ₩43,263 | ₩43,117 | ₩43,117 | -0.34% | 600 |
|---|
| 2025.12.15 | ₩43,645 | ₩43,712 | ₩43,645 | ₩43,712 | +0.15% | 200 |
|---|
| 2025.12.12 | ₩43,330 | ₩43,330 | ₩43,099 | ₩43,099 | -0.53% | 1.2천 |
|---|
| 2025.12.11 | ₩43,370 | ₩43,370 | ₩43,296 | ₩43,296 | -0.17% | 300 |
|---|
| 2025.12.10 | ₩42,972 | ₩43,290 | ₩42,972 | ₩43,272 | +0.70% | 1.3천 |
|---|
| 2025.12.09 | ₩43,115 | ₩43,115 | ₩42,933 | ₩42,933 | -0.42% | 700 |
|---|
| 2025.12.08 | ₩42,954 | ₩42,954 | ₩42,949 | ₩42,949 | -0.01% | 500 |
|---|
| 2025.12.05 | ₩46,186 | ₩46,186 | ₩43,223 | ₩43,250 | -6.36% | 900 |
|---|
| 2025.12.04 | ₩43,531 | ₩43,531 | ₩43,176 | ₩43,176 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩42,499 | ₩42,757 | ₩42,499 | ₩42,733 | +0.55% | 800 |
|---|
| 2025.12.02 | ₩43,035 | ₩43,035 | ₩42,672 | ₩42,752 | -0.66% | 1.7만 |
|---|
| 2025.12.01 | ₩42,894 | ₩43,089 | ₩42,873 | ₩42,873 | -0.05% | 4.8천 |
|---|
| 2025.11.28 | ₩42,834 | ₩42,995 | ₩42,834 | ₩42,995 | +0.38% | 300 |
|---|
| 2025.11.26 | ₩42,897 | ₩43,109 | ₩42,897 | ₩43,055 | +0.37% | 1천 |
|---|
| 2025.11.25 | ₩42,183 | ₩42,308 | ₩42,183 | ₩42,308 | +0.30% | 700 |
|---|
| 2025.11.24 | ₩41,835 | ₩42,140 | ₩41,835 | ₩42,140 | +0.73% | 1.1천 |
|---|
| 2025.11.21 | ₩40,232 | ₩41,912 | ₩38,784 | ₩41,833 | +3.98% | 9.1천 |
|---|
| 2025.11.20 | ₩41,600 | ₩41,600 | ₩40,815 | ₩40,815 | -1.89% | 7.9천 |
|---|
| 2025.11.19 | ₩41,506 | ₩42,914 | ₩41,345 | ₩41,601 | +0.23% | 9.3천 |
|---|
| 2025.11.18 | ₩41,446 | ₩41,721 | ₩41,345 | ₩41,624 | +0.43% | 4.8천 |
|---|
| 2025.11.17 | ₩42,914 | ₩42,914 | ₩42,317 | ₩42,441 | -1.10% | 1천 |
|---|
| 2025.11.14 | ₩43,028 | ₩43,267 | ₩43,028 | ₩43,267 | +0.55% | 500 |
|---|
| 2025.11.13 | ₩42,941 | ₩42,941 | ₩42,607 | ₩42,607 | -0.78% | 1.1천 |
|---|
| 2025.11.12 | ₩43,229 | ₩43,243 | ₩43,182 | ₩43,243 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩42,901 | ₩43,056 | ₩42,861 | ₩43,056 | +0.36% | 500 |
|---|
| 2025.11.10 | ₩42,619 | ₩42,863 | ₩42,619 | ₩42,863 | +0.57% | 400 |
|---|
| 2025.11.07 | ₩42,162 | ₩42,552 | ₩42,162 | ₩42,552 | +0.93% | 6.7천 |
|---|
| 2025.11.06 | ₩42,217 | ₩42,452 | ₩42,217 | ₩42,344 | +0.30% | 900 |
|---|
| 2025.11.05 | ₩41,962 | ₩42,277 | ₩41,962 | ₩42,262 | +0.72% | 1.8천 |
|---|
| 2025.11.04 | ₩42,633 | ₩42,637 | ₩42,271 | ₩42,317 | -0.74% | 8.9천 |
|---|
| 2025.11.03 | ₩42,901 | ₩42,930 | ₩42,753 | ₩42,930 | +0.07% | 1.9천 |
|---|
| 2025.10.31 | ₩42,753 | ₩42,861 | ₩42,753 | ₩42,861 | +0.25% | 2천 |
|---|
| 2025.10.30 | ₩42,747 | ₩42,901 | ₩42,693 | ₩42,693 | -0.13% | 700 |
|---|
| 2025.10.29 | ₩42,808 | ₩42,995 | ₩42,713 | ₩42,914 | +0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩43,452 | ₩43,452 | ₩43,390 | ₩43,390 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩43,008 | ₩43,276 | ₩43,008 | ₩43,241 | +0.54% | 9.7천 |
|---|
| 2025.10.24 | ₩42,512 | ₩42,894 | ₩42,512 | ₩42,875 | +0.85% | 4.1천 |
|---|
| 2025.10.23 | ₩42,559 | ₩42,637 | ₩42,559 | ₩42,637 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩42,847 | ₩42,847 | ₩42,539 | ₩42,622 | -0.53% | 2.6천 |
|---|
| 2025.10.21 | ₩42,854 | ₩42,887 | ₩42,854 | ₩42,875 | +0.05% | 1.4천 |
|---|
| 2025.10.20 | ₩43,263 | ₩43,457 | ₩43,250 | ₩43,342 | +0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩42,485 | ₩42,645 | ₩42,485 | ₩42,594 | +0.26% | 1.3천 |
|---|
| 2025.10.16 | ₩42,351 | ₩42,524 | ₩42,338 | ₩42,367 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩42,311 | ₩42,338 | ₩42,258 | ₩42,296 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩41,754 | ₩41,758 | ₩41,631 | ₩41,631 | -0.30% | 400 |
|---|
| 2025.10.13 | ₩41,023 | ₩41,211 | ₩41,023 | ₩41,184 | +0.39% | 1.4천 |
|---|
| 2025.10.10 | ₩41,402 | ₩41,402 | ₩40,628 | ₩40,628 | -1.87% | 1.2만 |
|---|