시장 데이터를 불러오는 중
전체 종목
Lazard, Inc. Common Stock 과거 주가
Lazard, Inc. Common Stock · LAZ · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard, Inc. Common Stock · LAZ · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,259 | ₩49,087 | ₩47,512 | ₩49,033 | +1.60% | 93.4만 |
| 2026.10.08 | ₩46,952 | ₩48,019 | ₩46,498 | ₩47,792 | +1.79% | 164.6만 |
| 2026.10.07 | ₩47,406 | ₩47,939 | ₩46,378 | ₩47,792 | +0.82% | 115만 |
| 2026.10.06 | ₩47,059 | ₩49,314 | ₩47,059 | ₩48,513 | +3.09% | 191.5만 |
| 2026.10.05 | ₩47,913 | ₩48,286 | ₩47,045 | ₩47,072 | -1.75% | 129만 |
| 2026.10.02 | ₩49,140 | ₩50,034 | ₩48,006 | ₩48,126 | -2.06% | 121.6만 |
| 2026.10.01 | ₩47,499 | ₩49,007 | ₩47,072 | ₩48,620 | +2.36% | 148.5만 |
| 2026.09.30 | ₩48,073 | ₩48,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,340 |
| +0.56% |
| 161.6만 |
| 2026.09.29 | ₩47,913 | ₩48,553 | ₩47,432 | ₩47,766 | -0.31% | 170.4만 |
|---|
| 2026.09.28 | ₩48,380 | ₩49,073 | ₩47,165 | ₩47,752 | -1.30% | 189.7만 |
|---|
| 2026.09.25 | ₩48,766 | ₩49,754 | ₩48,446 | ₩48,993 | +0.47% | 93.3만 |
|---|
| 2026.09.24 | ₩48,793 | ₩49,087 | ₩47,446 | ₩48,193 | -1.23% | 136.8만 |
|---|
| 2026.09.23 | ₩48,500 | ₩49,740 | ₩48,446 | ₩49,127 | +1.29% | 159.5만 |
|---|
| 2026.09.22 | ₩49,314 | ₩49,861 | ₩47,259 | ₩48,833 | -0.97% | 205.5만 |
|---|
| 2026.09.21 | ₩48,993 | ₩49,514 | ₩47,192 | ₩48,673 | -0.65% | 249.7만 |
|---|
| 2026.09.18 | ₩48,113 | ₩48,553 | ₩46,912 | ₩47,699 | -0.86% | 818.3만 |
|---|
| 2026.09.17 | ₩50,061 | ₩50,087 | ₩47,792 | ₩48,113 | -3.89% | 300.4만 |
|---|
| 2026.09.16 | ₩51,448 | ₩52,075 | ₩47,672 | ₩48,847 | -5.06% | 235.3만 |
|---|
| 2026.09.15 | ₩52,769 | ₩53,236 | ₩50,408 | ₩51,542 | -2.33% | 201.5만 |
|---|
| 2026.09.14 | ₩53,703 | ₩54,437 | ₩51,568 | ₩53,023 | -1.27% | 156.3만 |
|---|
| 2026.09.11 | ₩56,799 | ₩57,199 | ₩54,544 | ₩54,837 | -3.45% | 94.1만 |
|---|
| 2026.09.10 | ₩56,799 | ₩58,119 | ₩55,825 | ₩55,865 | -1.64% | 113.5만 |
|---|
| 2026.09.09 | ₩58,653 | ₩62,643 | ₩56,652 | ₩56,932 | -2.93% | 126.6만 |
|---|
| 2026.09.08 | ₩59,000 | ₩59,707 | ₩58,426 | ₩58,773 | -0.38% | 143.2만 |
|---|
| 2026.09.04 | ₩58,480 | ₩60,308 | ₩57,986 | ₩60,041 | +2.67% | 81.7만 |
|---|
| 2026.09.03 | ₩58,506 | ₩59,801 | ₩57,813 | ₩59,147 | +1.09% | 77만 |
|---|
| 2026.09.02 | ₩57,399 | ₩58,840 | ₩56,038 | ₩57,306 | -0.16% | 70.4만 |
|---|
| 2026.09.01 | ₩56,532 | ₩58,813 | ₩55,998 | ₩56,465 | -0.12% | 83.9만 |
|---|
| 2026.08.31 | ₩57,826 | ₩58,026 | ₩56,759 | ₩57,679 | -0.25% | 136.3만 |
|---|
| 2026.08.28 | ₩57,506 | ₩58,693 | ₩57,399 | ₩58,226 | +1.25% | 71.2만 |
|---|
| 2026.08.27 | ₩57,226 | ₩58,240 | ₩56,705 | ₩57,666 | +0.77% | 117.7만 |
|---|
| 2026.08.26 | ₩58,079 | ₩58,600 | ₩56,959 | ₩57,092 | -1.70% | 157.3만 |
|---|
| 2026.08.25 | ₩59,440 | ₩59,440 | ₩57,559 | ₩58,426 | -1.71% | 108.3만 |
|---|
| 2026.08.24 | ₩59,160 | ₩59,187 | ₩58,039 | ₩58,800 | -0.61% | 125.4만 |
|---|
| 2026.08.21 | ₩57,719 | ₩59,120 | ₩57,653 | ₩58,907 | +2.06% | 103.2만 |
|---|
| 2026.08.20 | ₩59,881 | ₩60,641 | ₩56,465 | ₩57,065 | -4.70% | 118.2만 |
|---|
| 2026.08.19 | ₩59,240 | ₩61,442 | ₩58,840 | ₩60,321 | +1.82% | 152.2만 |
|---|
| 2026.08.18 | ₩58,039 | ₩59,187 | ₩57,372 | ₩58,787 | +1.29% | 146만 |
|---|
| 2026.08.17 | ₩59,520 | ₩59,574 | ₩58,306 | ₩58,373 | -1.93% | 117.4만 |
|---|
| 2026.08.14 | ₩60,041 | ₩61,268 | ₩59,320 | ₩59,560 | -0.80% | 144.6만 |
|---|
| 2026.08.13 | ₩58,293 | ₩60,868 | ₩58,053 | ₩60,695 | +4.12% | 126.4만 |
|---|
| 2026.08.12 | ₩58,627 | ₩58,933 | ₩57,572 | ₩58,093 | -0.91% | 141.6만 |
|---|
| 2026.08.11 | ₩58,360 | ₩59,000 | ₩57,719 | ₩58,053 | -0.53% | 159.5만 |
|---|
| 2026.08.10 | ₩58,373 | ₩58,373 | ₩56,465 | ₩56,932 | -2.47% | 225.1만 |
|---|
| 2026.08.07 | ₩58,240 | ₩59,600 | ₩58,119 | ₩58,973 | +1.26% | 176.4만 |
|---|
| 2026.08.06 | ₩58,573 | ₩59,374 | ₩57,572 | ₩57,799 | -1.32% | 173.9만 |
|---|
| 2026.08.05 | ₩58,466 | ₩59,360 | ₩58,346 | ₩58,373 | -0.16% | 107.5만 |
|---|
| 2026.08.04 | ₩58,333 | ₩59,534 | ₩57,693 | ₩58,360 | +0.05% | 122.2만 |
|---|
| 2026.08.03 | ₩55,678 | ₩57,879 | ₩55,678 | ₩57,626 | +3.50% | 129.2만 |
|---|
| 2026.07.31 | ₩55,905 | ₩56,825 | ₩55,371 | ₩56,545 | +1.15% | 132.1만 |
|---|
| 2026.07.30 | ₩54,811 | ₩56,265 | ₩52,849 | ₩55,971 | +2.12% | 214.6만 |
|---|
| 2026.07.29 | ₩56,518 | ₩56,545 | ₩53,516 | ₩54,264 | -3.99% | 248.6만 |
|---|
| 2026.07.28 | ₩56,852 | ₩58,653 | ₩55,798 | ₩57,052 | +0.35% | 227.4만 |
|---|
| 2026.07.27 | ₩60,134 | ₩60,868 | ₩56,398 | ₩57,359 | -4.62% | 183만 |
|---|
| 2026.07.24 | ₩57,386 | ₩59,854 | ₩57,146 | ₩59,174 | +3.12% | 220.3만 |
|---|
| 2026.07.23 | ₩54,717 | ₩57,559 | ₩54,037 | ₩57,439 | +4.97% | 241.9만 |
|---|
| 2026.07.22 | ₩57,946 | ₩59,734 | ₩57,666 | ₩58,146 | +0.35% | 293.2만 |
|---|
| 2026.07.21 | ₩54,103 | ₩58,493 | ₩54,103 | ₩58,053 | +7.30% | 151.4만 |
|---|
| 2026.07.20 | ₩57,919 | ₩57,919 | ₩56,105 | ₩56,225 | -2.93% | 141.4만 |
|---|
| 2026.07.17 | ₩55,931 | ₩58,426 | ₩54,504 | ₩57,586 | +2.96% | 149.6만 |
|---|
| 2026.07.16 | ₩59,801 | ₩60,014 | ₩57,759 | ₩57,999 | -3.01% | 219.4만 |
|---|
| 2026.07.15 | ₩58,707 | ₩60,508 | ₩58,506 | ₩60,081 | +2.34% | 154.8만 |
|---|
| 2026.07.14 | ₩54,864 | ₩58,213 | ₩54,864 | ₩57,893 | +5.52% | 194.8만 |
|---|
| 2026.07.13 | ₩55,544 | ₩56,465 | ₩54,183 | ₩54,837 | -1.27% | 172.7만 |
|---|
| 2026.07.10 | ₩55,865 | ₩56,665 | ₩55,051 | ₩55,251 | -1.10% | 152.4만 |
|---|
| 2026.07.09 | ₩54,597 | ₩57,412 | ₩54,490 | ₩55,638 | +1.91% | 132.4만 |
|---|
| 2026.07.08 | ₩56,772 | ₩56,772 | ₩53,116 | ₩54,424 | -4.14% | 134.4만 |
|---|
| 2026.07.07 | ₩57,372 | ₩58,346 | ₩55,638 | ₩55,691 | -2.93% | 198.8만 |
|---|
| 2026.07.06 | ₩55,691 | ₩58,200 | ₩55,358 | ₩57,746 | +3.69% | 170.7만 |
|---|
| 2026.07.02 | ₩56,372 | ₩57,386 | ₩54,931 | ₩55,424 | -1.68% | 146.7만 |
|---|
| 2026.07.01 | ₩56,091 | ₩57,479 | ₩55,051 | ₩55,131 | -1.71% | 134.6만 |
|---|
| 2026.06.30 | ₩53,903 | ₩57,199 | ₩53,903 | ₩55,958 | +3.81% | 264.2만 |
|---|
| 2026.06.29 | ₩53,850 | ₩54,090 | ₩52,089 | ₩53,863 | +0.02% | 203.2만 |
|---|
| 2026.06.26 | ₩53,877 | ₩54,410 | ₩52,542 | ₩53,530 | -0.64% | 253.9만 |
|---|
| 2026.06.25 | ₩54,410 | ₩55,624 | ₩53,650 | ₩54,197 | -0.39% | 233.2만 |
|---|
| 2026.06.24 | ₩55,998 | ₩56,372 | ₩53,196 | ₩54,023 | -3.53% | 264.5만 |
|---|
| 2026.06.23 | ₩56,719 | ₩58,280 | ₩56,091 | ₩56,452 | -0.47% | 314.8만 |
|---|
| 2026.06.22 | ₩58,853 | ₩59,747 | ₩57,332 | ₩58,240 | -1.04% | 326만 |
|---|
| 2026.06.18 | ₩58,560 | ₩59,614 | ₩57,559 | ₩59,107 | +0.93% | 1869.5만 |
|---|
| 2026.06.17 | ₩60,054 | ₩62,096 | ₩57,372 | ₩57,639 | -4.02% | 296.7만 |
|---|
| 2026.06.16 | ₩59,827 | ₩61,215 | ₩59,334 | ₩59,907 | +0.13% | 241.7만 |
|---|
| 2026.06.15 | ₩60,561 | ₩61,869 | ₩58,493 | ₩58,787 | -2.93% | 306.4만 |
|---|
| 2026.06.12 | ₩57,813 | ₩59,400 | ₩57,813 | ₩58,333 | +0.90% | 311.2만 |
|---|
| 2026.06.11 | ₩55,851 | ₩58,253 | ₩54,984 | ₩57,266 | +2.53% | 324.6만 |
|---|
| 2026.06.10 | ₩58,546 | ₩62,042 | ₩54,170 | ₩55,184 | -5.74% | 517.2만 |
|---|
| 2026.06.09 | ₩62,242 | ₩65,044 | ₩61,442 | ₩63,110 | +1.39% | 208.9만 |
|---|
| 2026.06.08 | ₩66,098 | ₩67,486 | ₩60,975 | ₩61,028 | -7.67% | 435.5만 |
|---|
| 2026.06.05 | ₩64,884 | ₩65,044 | ₩61,388 | ₩61,855 | -4.67% | 187.3만 |
|---|
| 2026.06.04 | ₩63,950 | ₩65,138 | ₩63,456 | ₩64,777 | +1.29% | 81.8만 |
|---|
| 2026.06.03 | ₩64,417 | ₩64,751 | ₩62,536 | ₩62,816 | -2.49% | 94.1만 |
|---|
| 2026.06.02 | ₩64,911 | ₩66,018 | ₩64,070 | ₩65,098 | +0.29% | 111.6만 |
|---|
| 2026.06.01 | ₩60,948 | ₩64,977 | ₩60,948 | ₩64,791 | +6.30% | 62.9만 |
|---|
| 2026.05.29 | ₩65,084 | ₩65,671 | ₩62,843 | ₩63,150 | -2.97% | 125.4만 |
|---|
| 2026.05.28 | ₩63,510 | ₩65,338 | ₩62,816 | ₩65,284 | +2.79% | 78.7만 |
|---|
| 2026.05.27 | ₩64,884 | ₩65,805 | ₩63,790 | ₩64,230 | -1.01% | 56만 |
|---|
| 2026.05.26 | ₩64,724 | ₩65,338 | ₩63,777 | ₩65,271 | +0.85% | 95.5만 |
|---|
| 2026.05.22 | ₩63,790 | ₩64,991 | ₩63,390 | ₩64,124 | +0.52% | 67.9만 |
|---|
| 2026.05.21 | ₩61,922 | ₩63,923 | ₩60,508 | ₩63,617 | +2.74% | 106만 |
|---|
| 2026.05.20 | ₩60,988 | ₩63,150 | ₩60,775 | ₩62,976 | +3.26% | 86.8만 |
|---|
| 2026.05.19 | ₩60,841 | ₩61,548 | ₩60,041 | ₩60,574 | -0.44% | 109.8만 |
|---|
| 2026.05.18 | ₩60,481 | ₩63,083 | ₩60,481 | ₩61,295 | +1.35% | 97.3만 |
|---|
| 2026.05.15 | ₩60,775 | ₩61,135 | ₩60,067 | ₩60,348 | -0.70% | 87.7만 |
|---|
| 2026.05.14 | ₩61,295 | ₩62,442 | ₩60,628 | ₩61,322 | +0.04% | 109.7만 |
|---|
| 2026.05.13 | ₩61,041 | ₩61,468 | ₩59,507 | ₩60,374 | -1.09% | 109.2만 |
|---|
| 2026.05.12 | ₩61,202 | ₩62,296 | ₩60,508 | ₩61,495 | +0.48% | 176.5만 |
|---|
| 2026.05.11 | ₩63,416 | ₩63,577 | ₩61,175 | ₩61,348 | -3.26% | 88.9만 |
|---|
| 2026.05.08 | ₩62,256 | ₩64,337 | ₩61,562 | ₩64,150 | +3.04% | 182.1만 |
|---|
| 2026.05.07 | ₩62,709 | ₩63,150 | ₩61,255 | ₩61,962 | -1.19% | 170.6만 |
|---|
| 2026.05.06 | ₩61,375 | ₩63,323 | ₩60,374 | ₩62,122 | +1.22% | 159만 |
|---|
| 2026.05.05 | ₩58,920 | ₩61,162 | ₩57,839 | ₩60,174 | +2.13% | 268.4만 |
|---|
| 2026.05.04 | ₩59,747 | ₩60,041 | ₩58,119 | ₩58,386 | -2.28% | 131.4만 |
|---|
| 2026.05.01 | ₩60,601 | ₩62,416 | ₩58,747 | ₩60,214 | -0.64% | 293.8만 |
|---|
| 2026.04.30 | ₩63,176 | ₩65,511 | ₩62,442 | ₩64,711 | +2.43% | 187.9만 |
|---|
| 2026.04.29 | ₩64,257 | ₩64,844 | ₩62,149 | ₩63,350 | -1.41% | 86.5만 |
|---|
| 2026.04.28 | ₩66,619 | ₩66,712 | ₩64,003 | ₩64,724 | -2.84% | 91만 |
|---|
| 2026.04.27 | ₩63,123 | ₩65,791 | ₩63,110 | ₩65,751 | +4.16% | 115.2만 |
|---|
| 2026.04.24 | ₩62,763 | ₩64,003 | ₩62,189 | ₩63,110 | +0.55% | 88.1만 |
|---|
| 2026.04.23 | ₩63,163 | ₩64,057 | ₩61,122 | ₩62,763 | -0.63% | 64.7만 |
|---|
| 2026.04.22 | ₩65,738 | ₩66,325 | ₩62,576 | ₩63,256 | -3.78% | 147.6만 |
|---|
| 2026.04.21 | ₩64,404 | ₩65,858 | ₩63,003 | ₩65,004 | +0.93% | 163.6만 |
|---|
| 2026.04.20 | ₩65,004 | ₩65,364 | ₩63,416 | ₩64,444 | -0.86% | 105.2만 |
|---|
| 2026.04.17 | ₩66,378 | ₩68,460 | ₩65,204 | ₩65,431 | -1.43% | 103.6만 |
|---|
| 2026.04.16 | ₩65,738 | ₩66,472 | ₩63,470 | ₩64,484 | -1.91% | 165만 |
|---|
| 2026.04.15 | ₩67,099 | ₩67,726 | ₩65,231 | ₩65,671 | -2.13% | 143.1만 |
|---|
| 2026.04.14 | ₩65,498 | ₩67,286 | ₩63,443 | ₩66,739 | +1.89% | 228만 |
|---|
| 2026.04.13 | ₩61,322 | ₩64,844 | ₩60,228 | ₩64,364 | +4.96% | 141.7만 |
|---|
| 2026.04.10 | ₩61,735 | ₩62,402 | ₩60,401 | ₩62,282 | +0.89% | 148.1만 |
|---|
| 2026.04.09 | ₩58,907 | ₩62,056 | ₩58,907 | ₩61,348 | +4.14% | 122.6만 |
|---|
| 2026.04.08 | ₩56,558 | ₩60,121 | ₩56,332 | ₩59,774 | +5.69% | 214.7만 |
|---|
| 2026.04.07 | ₩54,784 | ₩55,811 | ₩54,477 | ₩54,957 | +0.32% | 98.5만 |
|---|
| 2026.04.06 | ₩54,664 | ₩55,544 | ₩54,424 | ₩55,384 | +1.32% | 87.2만 |
|---|
| 2026.04.02 | ₩53,757 | ₩55,785 | ₩52,542 | ₩55,344 | +2.95% | 127.6만 |
|---|
| 2026.04.01 | ₩56,852 | ₩57,853 | ₩55,664 | ₩55,998 | -1.50% | 118.6만 |
|---|
| 2026.03.31 | ₩55,344 | ₩57,025 | ₩54,264 | ₩56,679 | +2.41% | 160만 |
|---|
| 2026.03.30 | ₩52,436 | ₩54,344 | ₩52,062 | ₩53,810 | +2.62% | 123.9만 |
|---|
| 2026.03.27 | ₩54,397 | ₩54,530 | ₩52,129 | ₩52,182 | -4.07% | 193.5만 |
|---|
| 2026.03.26 | ₩53,810 | ₩55,398 | ₩53,676 | ₩55,037 | +2.28% | 105.8만 |
|---|
| 2026.03.25 | ₩53,770 | ₩54,904 | ₩53,183 | ₩54,570 | +1.49% | 93.7만 |
|---|
| 2026.03.24 | ₩53,129 | ₩54,077 | ₩52,356 | ₩52,636 | -0.93% | 130.8만 |
|---|
| 2026.03.23 | ₩54,584 | ₩54,891 | ₩53,236 | ₩53,583 | -1.83% | 104.7만 |
|---|
| 2026.03.20 | ₩52,662 | ₩53,450 | ₩51,835 | ₩52,369 | -0.56% | 216.2만 |
|---|
| 2026.03.19 | ₩52,529 | ₩53,463 | ₩51,595 | ₩53,156 | +1.19% | 138.1만 |
|---|
| 2026.03.18 | ₩53,863 | ₩55,264 | ₩52,956 | ₩53,223 | -1.19% | 132.4만 |
|---|
| 2026.03.17 | ₩53,903 | ₩56,398 | ₩53,903 | ₩54,063 | +0.30% | 161.9만 |
|---|
| 2026.03.16 | ₩54,771 | ₩55,558 | ₩53,383 | ₩53,450 | -2.41% | 120만 |
|---|
| 2026.03.13 | ₩54,677 | ₩55,504 | ₩52,729 | ₩54,077 | -1.10% | 156.5만 |
|---|
| 2026.03.12 | ₩55,878 | ₩57,919 | ₩53,983 | ₩54,277 | -2.87% | 232.5만 |
|---|
| 2026.03.11 | ₩57,079 | ₩59,067 | ₩56,265 | ₩58,920 | +3.23% | 242.5만 |
|---|
| 2026.03.10 | ₩58,933 | ₩60,001 | ₩56,972 | ₩57,426 | -2.56% | 309.9만 |
|---|
| 2026.03.09 | ₩58,280 | ₩58,653 | ₩54,130 | ₩57,612 | -1.14% | 442.1만 |
|---|
| 2026.03.06 | ₩60,121 | ₩60,574 | ₩58,106 | ₩59,560 | -0.93% | 140.3만 |
|---|
| 2026.03.05 | ₩64,110 | ₩64,991 | ₩61,108 | ₩61,775 | -3.64% | 121.8만 |
|---|
| 2026.03.04 | ₩65,885 | ₩66,218 | ₩63,163 | ₩64,564 | -2.00% | 180.3만 |
|---|
| 2026.03.03 | ₩65,951 | ₩66,352 | ₩62,629 | ₩65,591 | -0.55% | 149.9만 |
|---|
| 2026.03.02 | ₩65,538 | ₩68,553 | ₩65,178 | ₩67,779 | +3.42% | 88.8만 |
|---|
| 2026.02.27 | ₩69,100 | ₩69,821 | ₩66,499 | ₩67,513 | -2.30% | 127.6만 |
|---|
| 2026.02.26 | ₩69,647 | ₩71,715 | ₩69,274 | ₩70,595 | +1.36% | 120.4만 |
|---|
| 2026.02.25 | ₩67,699 | ₩69,167 | ₩67,059 | ₩68,940 | +1.83% | 126.6만 |
|---|
| 2026.02.24 | ₩65,271 | ₩68,260 | ₩64,777 | ₩67,166 | +2.90% | 149.8만 |
|---|
| 2026.02.23 | ₩68,193 | ₩68,193 | ₩64,764 | ₩65,805 | -3.50% | 120.1만 |
|---|
| 2026.02.20 | ₩67,926 | ₩69,621 | ₩66,525 | ₩68,487 | +0.82% | 172.5만 |
|---|
| 2026.02.19 | ₩68,913 | ₩69,314 | ₩66,739 | ₩68,166 | -1.08% | 96.7만 |
|---|
| 2026.02.18 | ₩72,383 | ₩73,383 | ₩69,060 | ₩69,327 | -4.22% | 149.8만 |
|---|
| 2026.02.17 | ₩70,128 | ₩71,275 | ₩68,607 | ₩68,954 | -1.67% | 115.9만 |
|---|
| 2026.02.13 | ₩69,220 | ₩70,301 | ₩68,140 | ₩69,794 | +0.83% | 52.6만 |
|---|
| 2026.02.12 | ₩74,077 | ₩74,757 | ₩67,553 | ₩69,367 | -6.36% | 140.9만 |
|---|
| 2026.02.11 | ₩76,158 | ₩76,919 | ₩73,050 | ₩73,103 | -4.01% | 70.9만 |
|---|
| 2026.02.10 | ₩76,052 | ₩78,387 | ₩74,864 | ₩76,012 | -0.05% | 107.3만 |
|---|
| 2026.02.09 | ₩74,864 | ₩77,092 | ₩74,611 | ₩76,052 | +1.59% | 77.7만 |
|---|
| 2026.02.06 | ₩73,984 | ₩76,038 | ₩73,290 | ₩75,785 | +2.43% | 97만 |
|---|
| 2026.02.05 | ₩73,437 | ₩74,397 | ₩72,289 | ₩72,663 | -1.05% | 110.1만 |
|---|
| 2026.02.04 | ₩69,968 | ₩73,757 | ₩69,968 | ₩73,717 | +5.36% | 151.1만 |
|---|
| 2026.02.03 | ₩71,102 | ₩72,102 | ₩67,953 | ₩69,847 | -1.76% | 90만 |
|---|
| 2026.02.02 | ₩71,048 | ₩72,703 | ₩70,715 | ₩71,782 | +1.03% | 87.2만 |
|---|
| 2026.01.30 | ₩72,196 | ₩73,570 | ₩70,635 | ₩71,675 | -0.72% | 110.2만 |
|---|
| 2026.01.29 | ₩70,835 | ₩74,437 | ₩69,367 | ₩71,769 | +1.32% | 241.6만 |
|---|
| 2026.01.28 | ₩70,821 | ₩71,462 | ₩69,407 | ₩70,194 | -0.89% | 154.5만 |
|---|
| 2026.01.27 | ₩69,447 | ₩70,475 | ₩68,420 | ₩70,408 | +1.38% | 148.6만 |
|---|
| 2026.01.26 | ₩69,861 | ₩71,168 | ₩68,927 | ₩69,861 | 0.00% | 85.9만 |
|---|
| 2026.01.23 | ₩70,381 | ₩70,515 | ₩67,993 | ₩68,540 | -2.62% | 51.6만 |
|---|
| 2026.01.22 | ₩72,689 | ₩73,143 | ₩70,755 | ₩70,888 | -2.48% | 62.1만 |
|---|
| 2026.01.21 | ₩70,154 | ₩72,356 | ₩70,154 | ₩71,849 | +2.42% | 107.1만 |
|---|
| 2026.01.20 | ₩69,447 | ₩71,168 | ₩68,847 | ₩69,340 | -0.15% | 94.5만 |
|---|
| 2026.01.16 | ₩71,462 | ₩72,663 | ₩70,955 | ₩71,195 | -0.37% | 91.4만 |
|---|
| 2026.01.15 | ₩70,048 | ₩71,715 | ₩69,594 | ₩71,715 | +2.38% | 84.1만 |
|---|
| 2026.01.14 | ₩68,473 | ₩69,487 | ₩66,912 | ₩69,220 | +1.09% | 55.8만 |
|---|
| 2026.01.13 | ₩70,741 | ₩70,741 | ₩68,246 | ₩68,473 | -3.21% | 72.2만 |
|---|
| 2026.01.12 | ₩67,473 | ₩70,928 | ₩66,739 | ₩70,048 | +3.82% | 150.2만 |
|---|
| 2026.01.09 | ₩67,619 | ₩69,407 | ₩66,966 | ₩68,753 | +1.68% | 110.2만 |
|---|
| 2026.01.08 | ₩67,553 | ₩68,086 | ₩66,819 | ₩67,659 | +0.16% | 64.1만 |
|---|
| 2026.01.07 | ₩66,899 | ₩69,060 | ₩66,899 | ₩68,527 | +2.43% | 130.1만 |
|---|
| 2026.01.06 | ₩66,338 | ₩67,939 | ₩65,218 | ₩67,899 | +2.35% | 171.5만 |
|---|
| 2026.01.05 | ₩66,712 | ₩69,340 | ₩65,818 | ₩67,753 | +1.56% | 112.5만 |
|---|
| 2026.01.02 | ₩65,765 | ₩66,392 | ₩64,577 | ₩66,365 | +0.91% | 69.9만 |
|---|
| 2025.12.31 | ₩65,778 | ₩66,152 | ₩64,751 | ₩64,791 | -1.50% | 65.2만 |
|---|
| 2025.12.30 | ₩66,018 | ₩66,365 | ₩65,631 | ₩65,951 | -0.10% | 54.3만 |
|---|
| 2025.12.29 | ₩66,832 | ₩67,099 | ₩65,711 | ₩66,098 | -1.10% | 41.7만 |
|---|
| 2025.12.26 | ₩65,992 | ₩67,072 | ₩65,951 | ₩66,765 | +1.17% | 45.9만 |
|---|
| 2025.12.24 | ₩65,978 | ₩66,739 | ₩65,151 | ₩66,072 | +0.14% | 30.4만 |
|---|
| 2025.12.23 | ₩67,032 | ₩67,126 | ₩65,444 | ₩65,738 | -1.93% | 79.9만 |
|---|
| 2025.12.22 | ₩66,405 | ₩67,259 | ₩65,871 | ₩66,872 | +0.70% | 74.2만 |
|---|
| 2025.12.19 | ₩67,619 | ₩68,193 | ₩65,791 | ₩66,285 | -1.97% | 118.2만 |
|---|
| 2025.12.18 | ₩68,140 | ₩69,421 | ₩66,845 | ₩67,419 | -1.06% | 84.8만 |
|---|
| 2025.12.17 | ₩67,726 | ₩68,593 | ₩66,312 | ₩67,232 | -0.73% | 100.9만 |
|---|
| 2025.12.16 | ₩68,500 | ₩68,740 | ₩67,099 | ₩67,646 | -1.25% | 103.1만 |
|---|
| 2025.12.15 | ₩68,447 | ₩68,713 | ₩67,099 | ₩67,606 | -1.23% | 80.9만 |
|---|
| 2025.12.12 | ₩67,899 | ₩68,033 | ₩66,352 | ₩67,686 | -0.31% | 91.5만 |
|---|
| 2025.12.11 | ₩66,565 | ₩68,073 | ₩66,539 | ₩67,686 | +1.68% | 95.5만 |
|---|
| 2025.12.10 | ₩66,659 | ₩68,620 | ₩64,751 | ₩67,326 | +1.00% | 197.3만 |
|---|
| 2025.12.09 | ₩67,579 | ₩69,861 | ₩67,579 | ₩68,487 | +1.34% | 104.3만 |
|---|
| 2025.12.08 | ₩71,916 | ₩72,463 | ₩67,539 | ₩67,593 | -6.01% | 185.7만 |
|---|
| 2025.12.05 | ₩70,955 | ₩73,330 | ₩70,194 | ₩73,050 | +2.95% | 110.1만 |
|---|
| 2025.12.04 | ₩71,102 | ₩72,890 | ₩70,475 | ₩71,342 | +0.34% | 163.1만 |
|---|
| 2025.12.03 | ₩68,513 | ₩71,489 | ₩67,473 | ₩71,355 | +4.15% | 88만 |
|---|
| 2025.12.02 | ₩68,540 | ₩68,954 | ₩67,219 | ₩68,166 | -0.55% | 72.1만 |
|---|
| 2025.12.01 | ₩66,792 | ₩68,393 | ₩65,751 | ₩67,859 | +1.60% | 61.6만 |
|---|
| 2025.11.28 | ₩67,833 | ₩67,859 | ₩67,032 | ₩67,379 | -0.67% | 28.8만 |
|---|
| 2025.11.26 | ₩67,379 | ₩68,700 | ₩67,232 | ₩67,272 | -0.16% | 80.9만 |
|---|
| 2025.11.25 | ₩65,831 | ₩67,232 | ₩65,138 | ₩67,166 | +2.03% | 78.1만 |
|---|
| 2025.11.24 | ₩63,777 | ₩65,485 | ₩63,763 | ₩65,124 | +2.11% | 63.9만 |
|---|
| 2025.11.21 | ₩62,216 | ₩64,390 | ₩62,136 | ₩63,977 | +2.83% | 75.4만 |
|---|
| 2025.11.20 | ₩63,537 | ₩64,617 | ₩61,442 | ₩61,695 | -2.90% | 110.1만 |
|---|
| 2025.11.19 | ₩62,349 | ₩63,897 | ₩61,695 | ₩62,563 | +0.34% | 162.1만 |
|---|
| 2025.11.18 | ₩63,016 | ₩64,110 | ₩62,149 | ₩62,189 | -1.31% | 105.9만 |
|---|
| 2025.11.17 | ₩66,539 | ₩66,539 | ₩63,470 | ₩63,563 | -4.47% | 80.2만 |
|---|
| 2025.11.14 | ₩66,178 | ₩67,312 | ₩65,618 | ₩66,005 | -0.26% | 56.2만 |
|---|
| 2025.11.13 | ₩68,607 | ₩69,394 | ₩66,645 | ₩66,819 | -2.61% | 51.7만 |
|---|
| 2025.11.12 | ₩68,340 | ₩69,434 | ₩67,673 | ₩69,260 | +1.35% | 96.2만 |
|---|
| 2025.11.11 | ₩68,326 | ₩69,634 | ₩67,926 | ₩68,540 | +0.31% | 50.2만 |
|---|
| 2025.11.10 | ₩68,046 | ₩68,353 | ₩67,179 | ₩68,020 | -0.04% | 80.7만 |
|---|
| 2025.11.07 | ₩65,431 | ₩67,539 | ₩64,497 | ₩67,406 | +3.02% | 70.1만 |
|---|
| 2025.11.06 | ₩66,178 | ₩67,352 | ₩65,498 | ₩66,112 | -0.10% | 65만 |
|---|
| 2025.11.05 | ₩64,270 | ₩66,499 | ₩63,870 | ₩66,218 | +3.03% | 61만 |
|---|
| 2025.11.04 | ₩63,830 | ₩65,298 | ₩63,390 | ₩64,657 | +1.30% | 70.6만 |
|---|
| 2025.11.03 | ₩64,044 | ₩64,737 | ₩63,270 | ₩64,484 | +0.69% | 73만 |
|---|
| 2025.10.31 | ₩65,164 | ₩67,166 | ₩64,390 | ₩65,111 | -0.08% | 144.5만 |
|---|
| 2025.10.30 | ₩63,617 | ₩65,871 | ₩63,056 | ₩65,071 | +2.29% | 69.8만 |
|---|
| 2025.10.29 | ₩64,591 | ₩65,578 | ₩63,110 | ₩63,857 | -1.14% | 119.5만 |
|---|
| 2025.10.28 | ₩67,526 | ₩67,526 | ₩64,564 | ₩65,391 | -3.16% | 77.7만 |
|---|
| 2025.10.27 | ₩66,272 | ₩67,793 | ₩66,258 | ₩67,086 | +1.23% | 77.4만 |
|---|
| 2025.10.24 | ₩67,166 | ₩67,379 | ₩65,311 | ₩65,658 | -2.24% | 115.3만 |
|---|
| 2025.10.23 | ₩69,380 | ₩69,380 | ₩63,203 | ₩65,538 | -5.54% | 186.9만 |
|---|
| 2025.10.22 | ₩67,646 | ₩67,926 | ₩65,885 | ₩66,432 | -1.79% | 148.2만 |
|---|
| 2025.10.21 | ₩66,325 | ₩67,953 | ₩66,005 | ₩67,939 | +2.43% | 84.1만 |
|---|
| 2025.10.20 | ₩65,698 | ₩66,939 | ₩65,191 | ₩66,712 | +1.54% | 43.3만 |
|---|
| 2025.10.17 | ₩65,124 | ₩66,098 | ₩64,564 | ₩64,884 | -0.37% | 56.3만 |
|---|
| 2025.10.16 | ₩66,552 | ₩66,552 | ₩63,790 | ₩64,897 | -2.49% | 80.4만 |
|---|
| 2025.10.15 | ₩67,406 | ₩67,499 | ₩65,992 | ₩66,458 | -1.41% | 78.5만 |
|---|
| 2025.10.14 | ₩64,377 | ₩66,792 | ₩63,310 | ₩66,285 | +2.96% | 72.3만 |
|---|
| 2025.10.13 | ₩65,018 | ₩66,112 | ₩64,444 | ₩65,645 | +0.96% | 70.8만 |
|---|
| 2025.10.10 | ₩66,098 | ₩66,872 | ₩63,590 | ₩63,857 | -3.39% | 100.9만 |
|---|