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 | ₩53,056 | ₩53,612 | ₩52,298 | ₩52,741 | -0.59% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩52,406 | ₩53,063 | ₩51,936 | ₩53,063 | +1.25% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩52,446 | ₩53,049 | ₩51,360 | ₩52,781 | +0.64% | 10.4만 |
| 2026.09.14–2026.09.18 | ₩52,969 | ₩53,136 | ₩52,017 | ₩52,277 | -1.31% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩52,969 | ₩53,293 | ₩52,070 | ₩53,293 | +0.61% | 5.2천 |
| 2026.08.31–2026.09.04 | ₩51,976 | ₩53,358 | ₩51,467 | ₩52,898 | +1.77% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩51,158 | ₩52,124 | ₩51,024 | ₩51,837 | +1.33% | 7.2천 |
| 2026.08.17–2026.08.21 | ₩52,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,446 |
| ₩50,528 |
| ₩51,034 |
| -2.59% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩52,030 | ₩52,861 | ₩51,681 | ₩52,554 | +1.01% | 8.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,220 | ₩51,990 | ₩49,831 | ₩51,990 | +3.52% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,978 | ₩50,542 | ₩48,932 | ₩50,041 | +0.13% | 9.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩49,201 | ₩49,838 | ₩48,986 | ₩49,543 | +0.70% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,220 | ₩51,105 | ₩48,935 | ₩49,064 | -2.30% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,716 | ₩51,050 | ₩49,120 | ₩50,743 | +0.05% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,066 | ₩50,461 | ₩48,812 | ₩49,976 | +1.85% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,139 | ₩50,770 | ₩48,684 | ₩49,011 | -2.25% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,501 | ₩50,823 | ₩50,126 | ₩50,626 | +0.25% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,388 | ₩49,710 | ₩48,181 | ₩49,549 | +0.33% | 3.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,656 | ₩50,314 | ₩48,907 | ₩48,907 | -1.51% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,844 | ₩49,844 | ₩49,277 | ₩49,811 | -0.07% | 7.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,450 | ₩49,093 | ₩47,873 | ₩49,003 | +1.14% | 3.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,107 | ₩49,509 | ₩48,316 | ₩48,459 | -1.32% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,854 | ₩48,906 | ₩46,452 | ₩48,897 | +4.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,364 | ₩46,988 | ₩45,620 | ₩46,688 | +0.70% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,680 | ₩46,733 | ₩45,419 | ₩45,613 | -2.28% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,727 | ₩47,444 | ₩45,727 | ₩47,194 | +3.21% | 9.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,366 | ₩46,545 | ₩44,366 | ₩45,666 | +2.93% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,119 | ₩45,312 | ₩42,596 | ₩44,547 | +3.31% | 6.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,689 | ₩44,534 | ₩42,455 | ₩42,565 | -2.57% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,044 | ₩44,507 | ₩42,174 | ₩42,221 | -4.14% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,984 | ₩45,821 | ₩43,314 | ₩43,357 | -1.43% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,882 | ₩47,296 | ₩43,863 | ₩44,471 | -5.14% | 7.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,664 | ₩48,664 | ₩47,725 | ₩48,423 | -0.50% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,208 | ₩48,651 | ₩48,148 | ₩48,423 | +0.45% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,846 | ₩49,910 | ₩47,806 | ₩49,394 | +3.23% | 3.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,695 | ₩47,471 | ₩44,668 | ₩47,357 | +5.96% | 2.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,816 | ₩45,406 | ₩44,212 | ₩45,120 | +0.68% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,494 | ₩44,762 | ₩44,105 | ₩44,571 | +0.17% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,963 | ₩45,432 | ₩44,648 | ₩45,267 | +0.68% | 12.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,542 | ₩44,956 | ₩43,542 | ₩44,750 | +2.77% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,005 | ₩43,220 | ₩42,831 | ₩43,197 | +0.45% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,576 | ₩43,247 | ₩42,512 | ₩42,972 | +0.93% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,642 | ₩43,709 | ₩42,549 | ₩42,765 | -2.01% | 5.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩42,952 | ₩43,367 | ₩42,930 | ₩43,096 | +0.34% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩42,891 | ₩46,183 | ₩42,496 | ₩43,247 | +0.83% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,832 | ₩43,106 | ₩41,832 | ₩42,992 | +2.77% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,911 | ₩42,911 | ₩38,781 | ₩41,831 | -2.52% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,616 | ₩43,264 | ₩42,604 | ₩43,264 | +1.52% | 3.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,898 | ₩42,927 | ₩41,959 | ₩42,549 | -0.81% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,005 | ₩43,449 | ₩42,690 | ₩42,858 | -0.34% | 13.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,260 | ₩43,454 | ₩42,509 | ₩42,872 | -0.90% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,021 | ₩42,642 | ₩41,021 | ₩42,591 | +3.83% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩41,399 | ₩41,399 | ₩40,625 | ₩40,625 | -1.87% | 1.2만 |
|---|