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 | ₩52,475 | ₩52,703 | ₩52,475 | ₩52,703 | +0.43% | 1.1천 |
| 2026.10.08 | ₩52,274 | ₩52,444 | ₩52,261 | ₩52,444 | +0.33% | 1.3천 |
| 2026.10.07 | ₩52,818 | ₩52,818 | ₩52,818 | ₩52,818 | 0.00% | 200 |
| 2026.10.06 | ₩53,574 | ₩53,574 | ₩53,333 | ₩53,344 | -0.43% | 6.7천 |
| 2026.10.05 | ₩53,018 | ₩53,346 | ₩53,018 | ₩53,337 | +0.60% | 500 |
| 2026.10.02 | ₩52,904 | ₩53,025 | ₩52,750 | ₩53,025 | +0.23% | 1.3천 |
| 2026.10.01 | ₩52,284 | ₩52,284 | ₩52,284 | ₩52,284 | 0.00% | 300 |
| 2026.09.30 | ₩52,649 | ₩52,649 | ₩52,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,552 |
| -0.19% |
| 700 |
| 2026.09.29 | ₩52,060 | ₩52,060 | ₩51,899 | ₩51,995 | -0.12% | 1.2천 |
|---|
| 2026.09.28 | ₩52,368 | ₩52,368 | ₩52,183 | ₩52,183 | -0.35% | 300 |
|---|
| 2026.09.25 | ₩52,395 | ₩52,743 | ₩52,395 | ₩52,743 | +0.66% | 800 |
|---|
| 2026.09.24 | ₩51,671 | ₩51,671 | ₩51,323 | ₩51,549 | -0.24% | 1.2천 |
|---|
| 2026.09.23 | ₩52,448 | ₩52,475 | ₩52,093 | ₩52,093 | -0.68% | 5.7천 |
|---|
| 2026.09.22 | ₩52,897 | ₩53,011 | ₩52,676 | ₩52,932 | +0.07% | 9.5만 |
|---|
| 2026.09.21 | ₩52,408 | ₩52,679 | ₩52,408 | ₩52,679 | +0.52% | 700 |
|---|
| 2026.09.18 | ₩51,979 | ₩52,239 | ₩51,979 | ₩52,239 | +0.50% | 3.3천 |
|---|
| 2026.09.17 | ₩53,015 | ₩53,015 | ₩53,015 | ₩53,015 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,515 | ₩52,542 | ₩52,515 | ₩52,542 | +0.05% | 400 |
|---|
| 2026.09.15 | ₩52,542 | ₩52,569 | ₩52,542 | ₩52,569 | +0.05% | 300 |
|---|
| 2026.09.14 | ₩52,931 | ₩53,098 | ₩52,931 | ₩53,098 | +0.32% | 400 |
|---|
| 2026.09.11 | ₩53,199 | ₩53,255 | ₩53,199 | ₩53,255 | +0.11% | 400 |
|---|
| 2026.09.10 | ₩52,288 | ₩52,288 | ₩52,033 | ₩52,034 | -0.48% | 1.6천 |
|---|
| 2026.09.09 | ₩52,535 | ₩52,535 | ₩52,203 | ₩52,203 | -0.63% | 800 |
|---|
| 2026.09.08 | ₩52,931 | ₩52,931 | ₩52,659 | ₩52,659 | -0.51% | 2.4천 |
|---|
| 2026.09.04 | ₩52,757 | ₩52,931 | ₩52,757 | ₩52,860 | +0.20% | 1.2천 |
|---|
| 2026.09.03 | ₩52,676 | ₩53,319 | ₩52,676 | ₩53,002 | +0.62% | 9.5천 |
|---|
| 2026.09.02 | ₩51,430 | ₩51,914 | ₩51,430 | ₩51,914 | +0.94% | 800 |
|---|
| 2026.09.01 | ₩51,725 | ₩51,805 | ₩51,659 | ₩51,659 | -0.13% | 1.9천 |
|---|
| 2026.08.31 | ₩51,939 | ₩51,939 | ₩51,805 | ₩51,861 | -0.15% | 1.6천 |
|---|
| 2026.08.28 | ₩51,859 | ₩52,087 | ₩51,800 | ₩51,800 | -0.11% | 2.1천 |
|---|
| 2026.08.27 | ₩51,463 | ₩51,463 | ₩51,463 | ₩51,463 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩51,403 | ₩51,417 | ₩51,308 | ₩51,308 | -0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩51,189 | ₩51,376 | ₩51,189 | ₩51,376 | +0.37% | 500 |
|---|
| 2026.08.24 | ₩51,122 | ₩51,135 | ₩50,988 | ₩51,048 | -0.14% | 2.6천 |
|---|
| 2026.08.21 | ₩50,974 | ₩51,035 | ₩50,867 | ₩50,997 | +0.04% | 6.2천 |
|---|
| 2026.08.20 | ₩50,613 | ₩50,613 | ₩50,492 | ₩50,508 | -0.21% | 2.9천 |
|---|
| 2026.08.19 | ₩50,914 | ₩50,914 | ₩50,579 | ₩50,579 | -0.66% | 500 |
|---|
| 2026.08.18 | ₩51,591 | ₩51,604 | ₩51,001 | ₩51,043 | -1.06% | 3.3천 |
|---|
| 2026.08.17 | ₩52,355 | ₩52,408 | ₩52,234 | ₩52,347 | -0.02% | 1천 |
|---|
| 2026.08.14 | ₩52,730 | ₩52,806 | ₩52,515 | ₩52,517 | -0.40% | 2.2천 |
|---|
| 2026.08.13 | ₩52,582 | ₩52,824 | ₩52,582 | ₩52,659 | +0.15% | 3.5천 |
|---|
| 2026.08.12 | ₩52,535 | ₩52,535 | ₩52,422 | ₩52,447 | -0.17% | 1.2천 |
|---|
| 2026.08.11 | ₩51,746 | ₩51,746 | ₩51,746 | ₩51,746 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩51,993 | ₩51,993 | ₩51,644 | ₩51,697 | -0.57% | 1.2천 |
|---|
| 2026.08.07 | ₩51,845 | ₩51,953 | ₩51,685 | ₩51,953 | +0.21% | 4.8천 |
|---|
| 2026.08.06 | ₩51,283 | ₩51,283 | ₩50,988 | ₩51,061 | -0.43% | 3.2천 |
|---|
| 2026.08.05 | ₩51,269 | ₩51,765 | ₩51,001 | ₩51,012 | -0.50% | 9.8천 |
|---|
| 2026.08.04 | ₩50,077 | ₩50,505 | ₩50,036 | ₩50,453 | +0.75% | 3.8천 |
|---|
| 2026.08.03 | ₩50,184 | ₩50,184 | ₩49,795 | ₩49,912 | -0.54% | 6.6천 |
|---|
| 2026.07.31 | ₩49,842 | ₩50,184 | ₩49,688 | ₩50,006 | +0.33% | 3.8천 |
|---|
| 2026.07.30 | ₩49,581 | ₩50,505 | ₩49,581 | ₩50,505 | +1.86% | 1천 |
|---|
| 2026.07.29 | ₩48,938 | ₩48,939 | ₩48,897 | ₩48,939 | +0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩48,938 | ₩49,321 | ₩48,911 | ₩49,152 | +0.44% | 900 |
|---|
| 2026.07.27 | ₩49,943 | ₩49,943 | ₩49,822 | ₩49,863 | -0.16% | 2.4천 |
|---|
| 2026.07.24 | ₩49,621 | ₩49,634 | ₩49,487 | ₩49,507 | -0.23% | 5.2천 |
|---|
| 2026.07.23 | ₩49,353 | ₩49,474 | ₩48,951 | ₩49,084 | -0.55% | 1.5만 |
|---|
| 2026.07.22 | ₩49,541 | ₩49,648 | ₩49,541 | ₩49,566 | +0.05% | 500 |
|---|
| 2026.07.21 | ₩49,715 | ₩49,802 | ₩49,675 | ₩49,802 | +0.18% | 1천 |
|---|
| 2026.07.20 | ₩49,165 | ₩49,273 | ₩49,081 | ₩49,081 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩48,944 | ₩49,085 | ₩48,900 | ₩49,029 | +0.17% | 2.8천 |
|---|
| 2026.07.16 | ₩49,929 | ₩49,969 | ₩49,809 | ₩49,886 | -0.09% | 2.5천 |
|---|
| 2026.07.15 | ₩50,586 | ₩50,586 | ₩50,318 | ₩50,422 | -0.32% | 3.5천 |
|---|
| 2026.07.14 | ₩50,988 | ₩51,068 | ₩50,590 | ₩50,590 | -0.78% | 2.5천 |
|---|
| 2026.07.13 | ₩50,184 | ₩50,237 | ₩50,109 | ₩50,109 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩50,519 | ₩50,706 | ₩50,519 | ₩50,706 | +0.37% | 800 |
|---|
| 2026.07.09 | ₩49,943 | ₩49,996 | ₩49,943 | ₩49,991 | +0.10% | 4.8천 |
|---|
| 2026.07.08 | ₩49,380 | ₩49,701 | ₩49,085 | ₩49,689 | +0.63% | 6.9천 |
|---|
| 2026.07.07 | ₩50,572 | ₩50,572 | ₩50,050 | ₩50,101 | -0.93% | 2.3천 |
|---|
| 2026.07.06 | ₩50,680 | ₩51,013 | ₩50,680 | ₩51,013 | +0.66% | 1.3천 |
|---|
| 2026.07.02 | ₩50,304 | ₩50,425 | ₩49,634 | ₩49,940 | -0.72% | 8.3천 |
|---|
| 2026.07.01 | ₩49,567 | ₩49,688 | ₩49,428 | ₩49,428 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩48,897 | ₩49,112 | ₩48,897 | ₩49,046 | +0.30% | 5천 |
|---|
| 2026.06.29 | ₩49,031 | ₩49,153 | ₩48,777 | ₩49,153 | +0.25% | 8.7천 |
|---|
| 2026.06.26 | ₩49,085 | ₩49,165 | ₩48,976 | ₩48,976 | -0.22% | 900 |
|---|
| 2026.06.25 | ₩49,112 | ₩49,152 | ₩48,858 | ₩48,858 | -0.52% | 5.2천 |
|---|
| 2026.06.24 | ₩48,884 | ₩48,978 | ₩48,649 | ₩48,787 | -0.20% | 4.5천 |
|---|
| 2026.06.23 | ₩48,857 | ₩49,112 | ₩48,857 | ₩48,954 | +0.20% | 2만 |
|---|
| 2026.06.22 | ₩50,103 | ₩50,733 | ₩50,103 | ₩50,432 | +0.66% | 1.4만 |
|---|
| 2026.06.18 | ₩50,653 | ₩50,706 | ₩50,505 | ₩50,590 | -0.12% | 700 |
|---|
| 2026.06.17 | ₩50,666 | ₩50,787 | ₩50,216 | ₩50,216 | -0.89% | 4.4천 |
|---|
| 2026.06.16 | ₩50,311 | ₩50,311 | ₩50,090 | ₩50,110 | -0.40% | 8.2천 |
|---|
| 2026.06.15 | ₩50,465 | ₩50,465 | ₩50,322 | ₩50,322 | -0.28% | 1천 |
|---|
| 2026.06.12 | ₩49,407 | ₩49,675 | ₩49,407 | ₩49,514 | +0.22% | 1.6만 |
|---|
| 2026.06.11 | ₩48,522 | ₩49,289 | ₩48,348 | ₩49,289 | +1.58% | 7.1천 |
|---|
| 2026.06.10 | ₩48,643 | ₩48,683 | ₩48,147 | ₩48,179 | -0.95% | 1.6천 |
|---|
| 2026.06.09 | ₩49,567 | ₩49,594 | ₩48,428 | ₩48,893 | -1.36% | 7.4천 |
|---|
| 2026.06.08 | ₩49,353 | ₩49,420 | ₩49,219 | ₩49,240 | -0.23% | 3.5천 |
|---|
| 2026.06.05 | ₩49,902 | ₩49,902 | ₩48,872 | ₩48,872 | -2.06% | 7.6천 |
|---|
| 2026.06.04 | ₩50,023 | ₩50,278 | ₩50,023 | ₩50,235 | +0.42% | 1.2천 |
|---|
| 2026.06.03 | ₩50,184 | ₩50,184 | ₩50,036 | ₩50,094 | -0.18% | 1.7천 |
|---|
| 2026.06.02 | ₩49,594 | ₩49,876 | ₩49,594 | ₩49,838 | +0.49% | 8천 |
|---|
| 2026.06.01 | ₩49,621 | ₩49,775 | ₩49,554 | ₩49,717 | +0.19% | 1.8천 |
|---|
| 2026.05.29 | ₩49,715 | ₩49,775 | ₩49,715 | ₩49,775 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩49,648 | ₩49,701 | ₩49,648 | ₩49,695 | +0.09% | 400 |
|---|
| 2026.05.27 | ₩49,326 | ₩49,326 | ₩49,242 | ₩49,242 | -0.17% | 1천 |
|---|
| 2026.05.26 | ₩49,809 | ₩49,809 | ₩49,594 | ₩49,677 | -0.26% | 5.4천 |
|---|
| 2026.05.22 | ₩49,058 | ₩49,058 | ₩48,968 | ₩48,968 | -0.18% | 9.6천 |
|---|
| 2026.05.21 | ₩48,455 | ₩48,884 | ₩48,268 | ₩48,746 | +0.60% | 6.2천 |
|---|
| 2026.05.20 | ₩47,866 | ₩48,616 | ₩47,839 | ₩48,590 | +1.51% | 1.4만 |
|---|
| 2026.05.19 | ₩48,289 | ₩48,289 | ₩48,289 | ₩48,289 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩48,415 | ₩48,422 | ₩48,201 | ₩48,410 | -0.01% | 1천 |
|---|
| 2026.05.15 | ₩48,361 | ₩48,737 | ₩48,281 | ₩48,424 | +0.13% | 3.9만 |
|---|
| 2026.05.14 | ₩49,085 | ₩49,112 | ₩48,998 | ₩48,998 | -0.18% | 4.1천 |
|---|
| 2026.05.13 | ₩49,179 | ₩49,474 | ₩49,179 | ₩49,401 | +0.45% | 3.8천 |
|---|
| 2026.05.12 | ₩49,005 | ₩49,313 | ₩48,804 | ₩49,097 | +0.19% | 7.6천 |
|---|
| 2026.05.11 | ₩49,072 | ₩49,165 | ₩49,045 | ₩49,045 | -0.05% | 1.4천 |
|---|
| 2026.05.08 | ₩48,844 | ₩48,871 | ₩48,790 | ₩48,862 | +0.04% | 7.5천 |
|---|
| 2026.05.07 | ₩48,281 | ₩48,435 | ₩48,080 | ₩48,107 | -0.36% | 1천 |
|---|
| 2026.05.06 | ₩48,013 | ₩48,186 | ₩48,013 | ₩48,186 | +0.36% | 900 |
|---|
| 2026.05.05 | ₩46,767 | ₩46,999 | ₩46,767 | ₩46,999 | +0.50% | 2.2천 |
|---|
| 2026.05.04 | ₩46,820 | ₩46,928 | ₩46,418 | ₩46,536 | -0.61% | 1만 |
|---|
| 2026.05.01 | ₩46,566 | ₩46,726 | ₩46,566 | ₩46,654 | +0.19% | 400 |
|---|
| 2026.04.30 | ₩46,633 | ₩46,954 | ₩46,633 | ₩46,898 | +0.57% | 5.3천 |
|---|
| 2026.04.29 | ₩45,896 | ₩45,896 | ₩45,587 | ₩45,724 | -0.37% | 1.2만 |
|---|
| 2026.04.28 | ₩46,298 | ₩46,298 | ₩46,184 | ₩46,184 | -0.25% | 1.3천 |
|---|
| 2026.04.27 | ₩46,331 | ₩46,331 | ₩46,094 | ₩46,094 | -0.51% | 1만 |
|---|
| 2026.04.24 | ₩45,641 | ₩45,748 | ₩45,581 | ₩45,581 | -0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩45,762 | ₩45,762 | ₩45,386 | ₩45,508 | -0.55% | 2.3천 |
|---|
| 2026.04.22 | ₩45,654 | ₩45,770 | ₩45,654 | ₩45,770 | +0.25% | 200 |
|---|
| 2026.04.21 | ₩46,083 | ₩46,083 | ₩45,520 | ₩45,520 | -1.22% | 2.4천 |
|---|
| 2026.04.20 | ₩46,646 | ₩46,700 | ₩46,592 | ₩46,665 | +0.04% | 2천 |
|---|
| 2026.04.17 | ₩46,753 | ₩47,410 | ₩46,753 | ₩47,161 | +0.87% | 4.7만 |
|---|
| 2026.04.16 | ₩46,445 | ₩46,539 | ₩46,324 | ₩46,417 | -0.06% | 1.4만 |
|---|
| 2026.04.15 | ₩46,217 | ₩46,418 | ₩46,123 | ₩46,307 | +0.19% | 3만 |
|---|
| 2026.04.14 | ₩46,170 | ₩46,271 | ₩46,170 | ₩46,180 | +0.02% | 4.5천 |
|---|
| 2026.04.13 | ₩45,695 | ₩45,806 | ₩45,695 | ₩45,806 | +0.24% | 600 |
|---|
| 2026.04.10 | ₩45,628 | ₩45,648 | ₩45,500 | ₩45,633 | +0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,132 | ₩45,795 | ₩45,132 | ₩45,695 | +1.25% | 1.1만 |
|---|
| 2026.04.08 | ₩46,361 | ₩46,512 | ₩46,271 | ₩46,418 | +0.12% | 1.1천 |
|---|
| 2026.04.07 | ₩44,663 | ₩44,663 | ₩44,431 | ₩44,431 | -0.52% | 600 |
|---|
| 2026.04.06 | ₩44,335 | ₩44,509 | ₩44,335 | ₩44,509 | +0.39% | 300 |
|---|
| 2026.04.02 | ₩43,765 | ₩44,529 | ₩43,765 | ₩44,515 | +1.71% | 1.4만 |
|---|
| 2026.04.01 | ₩45,199 | ₩45,279 | ₩45,011 | ₩45,106 | -0.20% | 2.6천 |
|---|
| 2026.03.31 | ₩43,403 | ₩44,117 | ₩43,323 | ₩44,117 | +1.65% | 4만 |
|---|
| 2026.03.30 | ₩43,088 | ₩43,088 | ₩42,566 | ₩42,633 | -1.06% | 6.4천 |
|---|
| 2026.03.27 | ₩42,988 | ₩43,028 | ₩42,425 | ₩42,535 | -1.05% | 8.4천 |
|---|
| 2026.03.26 | ₩44,140 | ₩44,140 | ₩43,347 | ₩43,347 | -1.80% | 2만 |
|---|
| 2026.03.25 | ₩44,502 | ₩44,502 | ₩44,340 | ₩44,340 | -0.36% | 3천 |
|---|
| 2026.03.24 | ₩43,644 | ₩43,805 | ₩43,403 | ₩43,651 | +0.02% | 3.5천 |
|---|
| 2026.03.23 | ₩43,658 | ₩43,926 | ₩43,216 | ₩43,580 | -0.18% | 2.7만 |
|---|
| 2026.03.20 | ₩43,551 | ₩43,551 | ₩42,144 | ₩42,191 | -3.12% | 3.6만 |
|---|
| 2026.03.19 | ₩43,202 | ₩43,725 | ₩43,082 | ₩43,715 | +1.19% | 2.4만 |
|---|
| 2026.03.18 | ₩44,167 | ₩44,194 | ₩43,770 | ₩43,770 | -0.90% | 6.5천 |
|---|
| 2026.03.17 | ₩44,154 | ₩44,475 | ₩44,087 | ₩44,187 | +0.08% | 2만 |
|---|
| 2026.03.16 | ₩44,013 | ₩44,191 | ₩44,006 | ₩44,191 | +0.40% | 2.3천 |
|---|
| 2026.03.13 | ₩43,899 | ₩43,899 | ₩43,283 | ₩43,326 | -1.31% | 3.8천 |
|---|
| 2026.03.12 | ₩44,147 | ₩44,147 | ₩43,671 | ₩43,832 | -0.71% | 7만 |
|---|
| 2026.03.11 | ₩44,649 | ₩44,742 | ₩44,608 | ₩44,608 | -0.09% | 500 |
|---|
| 2026.03.10 | ₩45,078 | ₩45,788 | ₩44,964 | ₩45,161 | +0.18% | 6.4천 |
|---|
| 2026.03.09 | ₩43,953 | ₩44,824 | ₩43,606 | ₩44,824 | +1.98% | 4.8천 |
|---|
| 2026.03.06 | ₩44,274 | ₩44,462 | ₩43,832 | ₩44,439 | +0.37% | 1.7만 |
|---|
| 2026.03.05 | ₩45,239 | ₩45,239 | ₩44,422 | ₩44,846 | -0.87% | 5.7천 |
|---|
| 2026.03.04 | ₩45,561 | ₩46,146 | ₩45,467 | ₩46,146 | +1.29% | 6.8천 |
|---|
| 2026.03.03 | ₩44,556 | ₩45,413 | ₩44,033 | ₩45,266 | +1.59% | 3.6만 |
|---|
| 2026.03.02 | ₩46,848 | ₩47,263 | ₩46,848 | ₩47,134 | +0.61% | 6.6천 |
|---|
| 2026.02.27 | ₩48,616 | ₩48,616 | ₩48,368 | ₩48,388 | -0.47% | 6.8천 |
|---|
| 2026.02.26 | ₩48,603 | ₩48,603 | ₩48,388 | ₩48,498 | -0.22% | 1.2천 |
|---|
| 2026.02.25 | ₩48,093 | ₩48,361 | ₩48,093 | ₩48,332 | +0.50% | 1.4천 |
|---|
| 2026.02.24 | ₩47,691 | ₩48,201 | ₩47,691 | ₩48,132 | +0.92% | 9.2천 |
|---|
| 2026.02.23 | ₩48,629 | ₩48,629 | ₩48,281 | ₩48,304 | -0.67% | 7.5천 |
|---|
| 2026.02.20 | ₩48,207 | ₩48,388 | ₩48,113 | ₩48,388 | +0.38% | 2.4천 |
|---|
| 2026.02.19 | ₩48,194 | ₩48,268 | ₩48,160 | ₩48,268 | +0.15% | 1천 |
|---|
| 2026.02.18 | ₩48,428 | ₩48,589 | ₩48,308 | ₩48,344 | -0.17% | 1.5만 |
|---|
| 2026.02.17 | ₩48,174 | ₩48,616 | ₩48,167 | ₩48,483 | +0.64% | 6.3천 |
|---|
| 2026.02.13 | ₩49,219 | ₩49,415 | ₩49,219 | ₩49,358 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩49,782 | ₩49,782 | ₩49,246 | ₩49,370 | -0.83% | 6.1천 |
|---|
| 2026.02.11 | ₩49,554 | ₩49,874 | ₩49,420 | ₩49,712 | +0.32% | 6.6천 |
|---|
| 2026.02.10 | ₩49,407 | ₩49,447 | ₩49,246 | ₩49,283 | -0.25% | 1.8만 |
|---|
| 2026.02.09 | ₩47,812 | ₩48,522 | ₩47,772 | ₩48,304 | +1.03% | 6.9천 |
|---|
| 2026.02.06 | ₩47,249 | ₩47,437 | ₩47,249 | ₩47,323 | +0.16% | 2.2천 |
|---|
| 2026.02.05 | ₩45,574 | ₩45,815 | ₩45,574 | ₩45,594 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩46,290 | ₩46,391 | ₩45,963 | ₩46,044 | -0.53% | 1.6만 |
|---|
| 2026.02.03 | ₩45,467 | ₩45,628 | ₩45,259 | ₩45,628 | +0.35% | 3.3천 |
|---|
| 2026.02.02 | ₩44,663 | ₩45,072 | ₩44,636 | ₩45,029 | +0.82% | 3.4천 |
|---|
| 2026.01.30 | ₩45,118 | ₩45,118 | ₩44,864 | ₩45,088 | -0.07% | 2천 |
|---|
| 2026.01.29 | ₩44,931 | ₩44,931 | ₩44,207 | ₩44,900 | -0.07% | 5.8천 |
|---|
| 2026.01.28 | ₩44,381 | ₩44,408 | ₩44,180 | ₩44,288 | -0.21% | 2.9만 |
|---|
| 2026.01.27 | ₩44,984 | ₩45,373 | ₩44,984 | ₩45,061 | +0.17% | 6.4천 |
|---|
| 2026.01.26 | ₩44,783 | ₩44,824 | ₩44,572 | ₩44,572 | -0.47% | 8.8천 |
|---|
| 2026.01.23 | ₩44,288 | ₩44,609 | ₩44,288 | ₩44,540 | +0.57% | 4.3천 |
|---|
| 2026.01.22 | ₩44,696 | ₩44,730 | ₩44,623 | ₩44,683 | -0.03% | 4.4천 |
|---|
| 2026.01.21 | ₩44,247 | ₩44,507 | ₩44,247 | ₩44,507 | +0.59% | 2.9천 |
|---|
| 2026.01.20 | ₩44,462 | ₩44,462 | ₩44,073 | ₩44,150 | -0.70% | 3.5천 |
|---|
| 2026.01.16 | ₩45,252 | ₩45,332 | ₩45,159 | ₩45,235 | -0.04% | 2.7천 |
|---|
| 2026.01.15 | ₩45,333 | ₩45,400 | ₩45,185 | ₩45,239 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,984 | ₩45,051 | ₩44,956 | ₩44,980 | -0.01% | 7.9천 |
|---|
| 2026.01.13 | ₩44,984 | ₩44,984 | ₩44,616 | ₩44,659 | -0.72% | 4.2천 |
|---|
| 2026.01.12 | ₩44,931 | ₩45,092 | ₩44,917 | ₩45,026 | +0.21% | 4.9만 |
|---|
| 2026.01.09 | ₩44,643 | ₩44,924 | ₩44,643 | ₩44,718 | +0.17% | 4.4천 |
|---|
| 2026.01.08 | ₩43,711 | ₩43,926 | ₩43,711 | ₩43,894 | +0.42% | 900 |
|---|
| 2026.01.07 | ₩44,140 | ₩44,140 | ₩43,858 | ₩43,858 | -0.64% | 1.3만 |
|---|
| 2026.01.06 | ₩44,154 | ₩44,154 | ₩44,013 | ₩44,040 | -0.26% | 1.2만 |
|---|
| 2026.01.05 | ₩43,510 | ₩44,167 | ₩43,510 | ₩44,014 | +1.16% | 3.1천 |
|---|
| 2026.01.02 | ₩43,149 | ₩43,189 | ₩42,914 | ₩43,166 | +0.04% | 4.5만 |
|---|
| 2025.12.31 | ₩42,887 | ₩42,961 | ₩42,800 | ₩42,875 | -0.03% | 3.9천 |
|---|
| 2025.12.30 | ₩43,149 | ₩43,149 | ₩42,992 | ₩42,992 | -0.36% | 600 |
|---|
| 2025.12.29 | ₩42,974 | ₩42,995 | ₩42,974 | ₩42,991 | +0.04% | 5.4천 |
|---|
| 2025.12.26 | ₩42,874 | ₩42,941 | ₩42,847 | ₩42,941 | +0.16% | 700 |
|---|
| 2025.12.24 | ₩42,867 | ₩43,216 | ₩42,867 | ₩42,953 | +0.20% | 6.8천 |
|---|
| 2025.12.23 | ₩43,149 | ₩43,149 | ₩42,840 | ₩43,039 | -0.25% | 1.5만 |
|---|
| 2025.12.22 | ₩42,546 | ₩42,693 | ₩42,481 | ₩42,646 | +0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩42,740 | ₩42,787 | ₩42,735 | ₩42,735 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩42,948 | ₩43,001 | ₩42,741 | ₩42,741 | -0.48% | 2.4천 |
|---|
| 2025.12.17 | ₩42,854 | ₩42,881 | ₩42,519 | ₩42,633 | -0.52% | 1.2천 |
|---|
| 2025.12.16 | ₩43,229 | ₩43,229 | ₩43,083 | ₩43,083 | -0.34% | 600 |
|---|
| 2025.12.15 | ₩43,611 | ₩43,678 | ₩43,611 | ₩43,678 | +0.15% | 200 |
|---|
| 2025.12.12 | ₩43,296 | ₩43,296 | ₩43,066 | ₩43,066 | -0.53% | 1.2천 |
|---|
| 2025.12.11 | ₩43,336 | ₩43,336 | ₩43,263 | ₩43,263 | -0.17% | 300 |
|---|
| 2025.12.10 | ₩42,938 | ₩43,256 | ₩42,938 | ₩43,238 | +0.70% | 1.3천 |
|---|
| 2025.12.09 | ₩43,082 | ₩43,082 | ₩42,899 | ₩42,899 | -0.42% | 700 |
|---|
| 2025.12.08 | ₩42,921 | ₩42,921 | ₩42,915 | ₩42,915 | -0.01% | 500 |
|---|
| 2025.12.05 | ₩46,150 | ₩46,150 | ₩43,189 | ₩43,216 | -6.36% | 900 |
|---|
| 2025.12.04 | ₩43,497 | ₩43,497 | ₩43,142 | ₩43,142 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩42,465 | ₩42,724 | ₩42,465 | ₩42,700 | +0.55% | 800 |
|---|
| 2025.12.02 | ₩43,001 | ₩43,001 | ₩42,638 | ₩42,718 | -0.66% | 1.7만 |
|---|
| 2025.12.01 | ₩42,861 | ₩43,055 | ₩42,839 | ₩42,839 | -0.05% | 4.8천 |
|---|
| 2025.11.28 | ₩42,800 | ₩42,961 | ₩42,800 | ₩42,961 | +0.38% | 300 |
|---|
| 2025.11.26 | ₩42,863 | ₩43,075 | ₩42,863 | ₩43,021 | +0.37% | 1천 |
|---|
| 2025.11.25 | ₩42,150 | ₩42,275 | ₩42,150 | ₩42,275 | +0.30% | 700 |
|---|
| 2025.11.24 | ₩41,802 | ₩42,107 | ₩41,802 | ₩42,107 | +0.73% | 1.1천 |
|---|
| 2025.11.21 | ₩40,201 | ₩41,880 | ₩38,753 | ₩41,801 | +3.98% | 9.1천 |
|---|
| 2025.11.20 | ₩41,567 | ₩41,567 | ₩40,784 | ₩40,784 | -1.89% | 7.9천 |
|---|
| 2025.11.19 | ₩41,474 | ₩42,881 | ₩41,313 | ₩41,569 | +0.23% | 9.3천 |
|---|
| 2025.11.18 | ₩41,413 | ₩41,688 | ₩41,313 | ₩41,592 | +0.43% | 4.8천 |
|---|
| 2025.11.17 | ₩42,881 | ₩42,881 | ₩42,284 | ₩42,408 | -1.10% | 1천 |
|---|
| 2025.11.14 | ₩42,995 | ₩43,233 | ₩42,995 | ₩43,233 | +0.55% | 500 |
|---|
| 2025.11.13 | ₩42,907 | ₩42,907 | ₩42,574 | ₩42,574 | -0.78% | 1.1천 |
|---|
| 2025.11.12 | ₩43,196 | ₩43,209 | ₩43,149 | ₩43,209 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩42,867 | ₩43,023 | ₩42,827 | ₩43,023 | +0.36% | 500 |
|---|
| 2025.11.10 | ₩42,586 | ₩42,830 | ₩42,586 | ₩42,830 | +0.57% | 400 |
|---|
| 2025.11.07 | ₩42,129 | ₩42,519 | ₩42,129 | ₩42,519 | +0.93% | 6.7천 |
|---|
| 2025.11.06 | ₩42,184 | ₩42,418 | ₩42,184 | ₩42,311 | +0.30% | 900 |
|---|
| 2025.11.05 | ₩41,929 | ₩42,244 | ₩41,929 | ₩42,229 | +0.72% | 1.8천 |
|---|
| 2025.11.04 | ₩42,599 | ₩42,603 | ₩42,237 | ₩42,284 | -0.74% | 8.9천 |
|---|
| 2025.11.03 | ₩42,867 | ₩42,897 | ₩42,720 | ₩42,897 | +0.07% | 1.9천 |
|---|
| 2025.10.31 | ₩42,720 | ₩42,827 | ₩42,720 | ₩42,827 | +0.25% | 2천 |
|---|
| 2025.10.30 | ₩42,713 | ₩42,867 | ₩42,660 | ₩42,660 | -0.13% | 700 |
|---|
| 2025.10.29 | ₩42,775 | ₩42,961 | ₩42,680 | ₩42,881 | +0.25% | 12.5만 |
|---|
| 2025.10.28 | ₩43,418 | ₩43,418 | ₩43,356 | ₩43,356 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩42,974 | ₩43,242 | ₩42,974 | ₩43,208 | +0.54% | 9.7천 |
|---|
| 2025.10.24 | ₩42,479 | ₩42,861 | ₩42,479 | ₩42,842 | +0.85% | 4.1천 |
|---|
| 2025.10.23 | ₩42,526 | ₩42,603 | ₩42,526 | ₩42,603 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩42,814 | ₩42,814 | ₩42,505 | ₩42,589 | -0.53% | 2.6천 |
|---|
| 2025.10.21 | ₩42,820 | ₩42,854 | ₩42,820 | ₩42,842 | +0.05% | 1.4천 |
|---|
| 2025.10.20 | ₩43,229 | ₩43,423 | ₩43,216 | ₩43,308 | +0.18% | 2.3천 |
|---|
| 2025.10.17 | ₩42,452 | ₩42,611 | ₩42,452 | ₩42,560 | +0.26% | 1.3천 |
|---|
| 2025.10.16 | ₩42,318 | ₩42,491 | ₩42,304 | ₩42,334 | +0.04% | 1.6천 |
|---|
| 2025.10.15 | ₩42,278 | ₩42,304 | ₩42,225 | ₩42,263 | -0.03% | 1.2천 |
|---|
| 2025.10.14 | ₩41,722 | ₩41,726 | ₩41,598 | ₩41,598 | -0.30% | 400 |
|---|
| 2025.10.13 | ₩40,991 | ₩41,179 | ₩40,991 | ₩41,152 | +0.39% | 1.4천 |
|---|
| 2025.10.10 | ₩41,369 | ₩41,369 | ₩40,596 | ₩40,596 | -1.87% | 1.2만 |
|---|