시장 데이터를 불러오는 중
전체 종목
Lazard Global Total Return and Income Fund Common Stock 과거 주가
Lazard Global Total Return and Income Fund Common Stock · LGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Global Total Return and Income Fund Common Stock · LGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,794 | ₩22,955 | ₩22,512 | ₩22,914 | +0.53% | 3.1만 |
| 2026.10.08 | ₩22,727 | ₩22,955 | ₩22,620 | ₩22,727 | 0.00% | 1.9만 |
| 2026.10.07 | ₩22,780 | ₩22,928 | ₩22,780 | ₩22,794 | +0.06% | 1.4만 |
| 2026.10.06 | ₩22,794 | ₩23,062 | ₩22,754 | ₩23,008 | +0.94% | 3.7만 |
| 2026.10.05 | ₩22,553 | ₩23,089 | ₩22,553 | ₩22,700 | +0.65% | 3.2만 |
| 2026.10.02 | ₩22,794 | ₩23,062 | ₩22,579 | ₩22,593 | -0.88% | 3.5만 |
| 2026.10.01 | ₩22,834 | ₩22,834 | ₩22,620 | ₩22,794 | -0.18% | 2.4만 |
| 2026.09.30 | ₩22,794 | ₩23,075 | ₩22,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,807 |
| +0.06% |
| 2.4만 |
| 2026.09.29 | ₩23,022 | ₩23,182 | ₩22,646 | ₩22,740 | -1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩23,022 | ₩23,303 | ₩22,754 | ₩22,901 | -0.52% | 2.3만 |
|---|
| 2026.09.25 | ₩23,115 | ₩23,169 | ₩22,941 | ₩23,022 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩23,035 | ₩23,129 | ₩22,901 | ₩23,008 | -0.12% | 3.2만 |
|---|
| 2026.09.23 | ₩23,316 | ₩23,343 | ₩22,981 | ₩23,129 | -0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩23,437 | ₩23,584 | ₩23,249 | ₩23,316 | -0.51% | 4.7만 |
|---|
| 2026.09.21 | ₩23,182 | ₩23,410 | ₩22,968 | ₩23,397 | +0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩22,955 | ₩23,048 | ₩22,928 | ₩23,008 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩23,102 | ₩23,102 | ₩22,914 | ₩22,955 | -0.64% | 2.7만 |
|---|
| 2026.09.16 | ₩23,102 | ₩23,397 | ₩22,740 | ₩22,941 | -0.70% | 5.8만 |
|---|
| 2026.09.15 | ₩23,102 | ₩23,584 | ₩23,048 | ₩23,089 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩23,343 | ₩23,705 | ₩23,169 | ₩23,236 | -0.46% | 2.2만 |
|---|
| 2026.09.11 | ₩22,888 | ₩23,504 | ₩22,888 | ₩23,410 | +2.28% | 3.7만 |
|---|
| 2026.09.10 | ₩23,571 | ₩23,745 | ₩23,263 | ₩23,290 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩24,094 | ₩24,174 | ₩23,893 | ₩23,986 | -0.44% | 4.5만 |
|---|
| 2026.09.08 | ₩24,308 | ₩24,938 | ₩24,094 | ₩24,228 | -0.33% | 2.3만 |
|---|
| 2026.09.04 | ₩24,362 | ₩24,965 | ₩24,120 | ₩24,268 | -0.39% | 5.6만 |
|---|
| 2026.09.03 | ₩24,201 | ₩24,482 | ₩24,134 | ₩24,429 | +0.94% | 4.1만 |
|---|
| 2026.09.02 | ₩24,214 | ₩24,643 | ₩24,201 | ₩24,201 | -0.06% | 2.3만 |
|---|
| 2026.09.01 | ₩24,455 | ₩24,991 | ₩24,228 | ₩24,308 | -0.60% | 2.3만 |
|---|
| 2026.08.31 | ₩24,656 | ₩25,246 | ₩24,509 | ₩24,549 | -0.43% | 2.7만 |
|---|
| 2026.08.28 | ₩24,817 | ₩25,085 | ₩24,656 | ₩24,723 | -0.38% | 2.8만 |
|---|
| 2026.08.27 | ₩24,777 | ₩25,139 | ₩24,723 | ₩24,777 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩24,871 | ₩24,911 | ₩24,643 | ₩24,683 | -0.75% | 2.6만 |
|---|
| 2026.08.25 | ₩24,898 | ₩25,233 | ₩24,804 | ₩24,991 | +0.38% | 3.8만 |
|---|
| 2026.08.24 | ₩24,764 | ₩24,938 | ₩24,764 | ₩24,898 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩24,924 | ₩24,924 | ₩24,723 | ₩24,777 | -0.59% | 2.7만 |
|---|
| 2026.08.20 | ₩24,670 | ₩24,817 | ₩24,616 | ₩24,817 | +0.60% | 3.1만 |
|---|
| 2026.08.19 | ₩24,777 | ₩24,777 | ₩24,616 | ₩24,710 | -0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩24,723 | ₩24,938 | ₩24,549 | ₩24,723 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩24,857 | ₩24,898 | ₩24,764 | ₩24,831 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩24,831 | ₩25,058 | ₩24,764 | ₩24,857 | +0.11% | 2.2만 |
|---|
| 2026.08.13 | ₩24,965 | ₩25,072 | ₩24,871 | ₩24,924 | -0.16% | 2.3만 |
|---|
| 2026.08.12 | ₩24,831 | ₩24,991 | ₩24,817 | ₩24,938 | +0.43% | 2.2만 |
|---|
| 2026.08.11 | ₩24,697 | ₩24,831 | ₩24,603 | ₩24,750 | +0.22% | 2.1만 |
|---|
| 2026.08.10 | ₩24,429 | ₩24,723 | ₩24,429 | ₩24,723 | +1.21% | 3.3만 |
|---|
| 2026.08.07 | ₩24,616 | ₩24,723 | ₩24,482 | ₩24,723 | +0.44% | 7.5만 |
|---|
| 2026.08.06 | ₩24,348 | ₩24,576 | ₩24,348 | ₩24,509 | +0.66% | 3만 |
|---|
| 2026.08.05 | ₩24,469 | ₩24,656 | ₩24,362 | ₩24,455 | -0.05% | 4.3만 |
|---|
| 2026.08.04 | ₩24,388 | ₩24,522 | ₩24,375 | ₩24,469 | +0.33% | 6.6만 |
|---|
| 2026.08.03 | ₩24,187 | ₩24,522 | ₩24,174 | ₩24,321 | +0.55% | 4.6만 |
|---|
| 2026.07.31 | ₩24,214 | ₩24,335 | ₩24,094 | ₩24,268 | +0.22% | 4.1만 |
|---|
| 2026.07.30 | ₩24,080 | ₩24,455 | ₩24,067 | ₩24,214 | +0.56% | 3.4만 |
|---|
| 2026.07.29 | ₩24,027 | ₩24,455 | ₩23,919 | ₩24,027 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩24,107 | ₩24,402 | ₩24,040 | ₩24,134 | +0.11% | 5.8만 |
|---|
| 2026.07.27 | ₩24,308 | ₩24,630 | ₩24,134 | ₩24,187 | -0.50% | 4.6만 |
|---|
| 2026.07.24 | ₩24,161 | ₩24,308 | ₩24,080 | ₩24,241 | +0.33% | 2.1만 |
|---|
| 2026.07.23 | ₩24,254 | ₩24,429 | ₩24,040 | ₩24,161 | -0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩24,496 | ₩24,643 | ₩24,388 | ₩24,429 | -0.27% | 4.7만 |
|---|
| 2026.07.21 | ₩24,683 | ₩24,683 | ₩24,402 | ₩24,683 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩24,589 | ₩24,710 | ₩24,402 | ₩24,482 | -0.44% | 1.2만 |
|---|
| 2026.07.17 | ₩24,563 | ₩24,817 | ₩24,509 | ₩24,509 | -0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩24,697 | ₩24,911 | ₩24,656 | ₩24,898 | +0.81% | 2.5만 |
|---|
| 2026.07.15 | ₩24,563 | ₩24,790 | ₩24,469 | ₩24,683 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩24,496 | ₩24,831 | ₩24,496 | ₩24,603 | +0.44% | 2.1만 |
|---|
| 2026.07.13 | ₩24,965 | ₩25,085 | ₩24,442 | ₩24,496 | -1.88% | 6.2만 |
|---|
| 2026.07.10 | ₩25,072 | ₩25,125 | ₩24,965 | ₩25,112 | +0.16% | 1.8만 |
|---|
| 2026.07.09 | ₩25,112 | ₩25,407 | ₩25,005 | ₩25,219 | +0.43% | 5.9만 |
|---|
| 2026.07.08 | ₩24,790 | ₩24,991 | ₩24,656 | ₩24,951 | +0.65% | 5.3만 |
|---|
| 2026.07.07 | ₩25,032 | ₩25,032 | ₩24,804 | ₩24,884 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩25,139 | ₩25,192 | ₩25,005 | ₩25,058 | -0.32% | 2.5만 |
|---|
| 2026.07.02 | ₩24,938 | ₩25,179 | ₩24,898 | ₩24,951 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩24,804 | ₩24,965 | ₩24,656 | ₩24,857 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩24,348 | ₩24,804 | ₩24,321 | ₩24,764 | +1.71% | 3.3만 |
|---|
| 2026.06.29 | ₩24,442 | ₩24,442 | ₩24,134 | ₩24,348 | -0.38% | 3.4만 |
|---|
| 2026.06.26 | ₩24,174 | ₩24,442 | ₩24,147 | ₩24,174 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩24,509 | ₩24,589 | ₩24,228 | ₩24,281 | -0.93% | 3.2만 |
|---|
| 2026.06.24 | ₩24,147 | ₩24,388 | ₩24,147 | ₩24,268 | +0.50% | 2.5만 |
|---|
| 2026.06.23 | ₩24,053 | ₩24,254 | ₩24,027 | ₩24,147 | +0.39% | 5.5만 |
|---|
| 2026.06.22 | ₩24,362 | ₩24,362 | ₩24,000 | ₩24,254 | -0.44% | 2.9만 |
|---|
| 2026.06.18 | ₩24,120 | ₩24,388 | ₩23,906 | ₩24,281 | +0.67% | 2.7만 |
|---|
| 2026.06.17 | ₩24,228 | ₩24,375 | ₩23,812 | ₩23,919 | -1.27% | 3만 |
|---|
| 2026.06.16 | ₩24,268 | ₩24,321 | ₩23,986 | ₩24,147 | -0.50% | 3.2만 |
|---|
| 2026.06.15 | ₩24,080 | ₩24,295 | ₩23,986 | ₩24,187 | +0.45% | 3.1만 |
|---|
| 2026.06.12 | ₩23,745 | ₩23,839 | ₩23,598 | ₩23,732 | -0.06% | 3.6만 |
|---|
| 2026.06.11 | ₩23,839 | ₩23,839 | ₩23,330 | ₩23,638 | -0.84% | 5만 |
|---|
| 2026.06.10 | ₩24,040 | ₩24,040 | ₩23,611 | ₩23,879 | -0.67% | 3.1만 |
|---|
| 2026.06.09 | ₩24,509 | ₩24,509 | ₩23,893 | ₩24,174 | -1.37% | 3.7만 |
|---|
| 2026.06.08 | ₩24,563 | ₩24,603 | ₩24,187 | ₩24,348 | -0.87% | 1.9만 |
|---|
| 2026.06.05 | ₩24,509 | ₩24,589 | ₩24,120 | ₩24,321 | -0.77% | 3.7만 |
|---|
| 2026.06.04 | ₩24,295 | ₩24,603 | ₩24,295 | ₩24,589 | +1.21% | 4.2만 |
|---|
| 2026.06.03 | ₩24,455 | ₩24,455 | ₩24,120 | ₩24,321 | -0.55% | 2만 |
|---|
| 2026.06.02 | ₩24,536 | ₩24,536 | ₩24,295 | ₩24,509 | -0.11% | 3.3만 |
|---|
| 2026.06.01 | ₩24,549 | ₩24,576 | ₩24,134 | ₩24,496 | -0.22% | 3.3만 |
|---|
| 2026.05.29 | ₩24,603 | ₩24,630 | ₩24,509 | ₩24,589 | -0.05% | 4.6만 |
|---|
| 2026.05.28 | ₩24,429 | ₩24,589 | ₩24,201 | ₩24,563 | +0.55% | 4.2만 |
|---|
| 2026.05.27 | ₩24,362 | ₩24,388 | ₩24,187 | ₩24,321 | -0.17% | 2.5만 |
|---|
| 2026.05.26 | ₩24,563 | ₩24,563 | ₩24,214 | ₩24,348 | -0.87% | 4.2만 |
|---|
| 2026.05.22 | ₩24,214 | ₩24,268 | ₩23,852 | ₩24,120 | -0.39% | 5.3만 |
|---|
| 2026.05.21 | ₩23,826 | ₩24,053 | ₩23,732 | ₩24,053 | +0.96% | 3.3만 |
|---|
| 2026.05.20 | ₩23,625 | ₩23,893 | ₩23,558 | ₩23,812 | +0.79% | 2.1만 |
|---|
| 2026.05.19 | ₩23,450 | ₩24,040 | ₩23,450 | ₩23,531 | +0.34% | 5.3만 |
|---|
| 2026.05.18 | ₩23,759 | ₩23,812 | ₩23,383 | ₩23,544 | -0.90% | 2.9만 |
|---|
| 2026.05.15 | ₩23,611 | ₩23,638 | ₩23,504 | ₩23,558 | -0.23% | 2.2만 |
|---|
| 2026.05.14 | ₩23,692 | ₩23,812 | ₩23,665 | ₩23,772 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩23,571 | ₩23,906 | ₩23,517 | ₩23,584 | +0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩23,718 | ₩23,745 | ₩23,370 | ₩23,464 | -1.07% | 4.4만 |
|---|
| 2026.05.11 | ₩23,732 | ₩24,107 | ₩23,718 | ₩23,772 | +0.17% | 4.1만 |
|---|
| 2026.05.08 | ₩24,053 | ₩24,094 | ₩23,919 | ₩24,053 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩24,107 | ₩24,134 | ₩23,852 | ₩23,852 | -1.06% | 6.4만 |
|---|
| 2026.05.06 | ₩23,812 | ₩24,107 | ₩23,759 | ₩24,027 | +0.90% | 8.4만 |
|---|
| 2026.05.05 | ₩23,477 | ₩23,598 | ₩23,383 | ₩23,544 | +0.29% | 2.5만 |
|---|
| 2026.05.04 | ₩23,504 | ₩23,638 | ₩23,249 | ₩23,303 | -0.86% | 2만 |
|---|
| 2026.05.01 | ₩23,665 | ₩23,772 | ₩23,504 | ₩23,504 | -0.68% | 4.7만 |
|---|
| 2026.04.30 | ₩23,678 | ₩23,692 | ₩23,504 | ₩23,651 | -0.11% | 3.5만 |
|---|
| 2026.04.29 | ₩23,517 | ₩23,625 | ₩23,383 | ₩23,571 | +0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩23,464 | ₩23,571 | ₩23,357 | ₩23,517 | +0.23% | 5.3만 |
|---|
| 2026.04.27 | ₩23,464 | ₩23,839 | ₩23,464 | ₩23,584 | +0.51% | 8.2만 |
|---|
| 2026.04.24 | ₩23,316 | ₩23,785 | ₩23,276 | ₩23,424 | +0.46% | 4.7만 |
|---|
| 2026.04.23 | ₩23,424 | ₩23,718 | ₩23,182 | ₩23,316 | -0.46% | 7.7만 |
|---|
| 2026.04.22 | ₩23,638 | ₩23,893 | ₩23,343 | ₩23,450 | -0.79% | 5.1만 |
|---|
| 2026.04.21 | ₩23,718 | ₩23,759 | ₩23,276 | ₩23,410 | -1.30% | 6만 |
|---|
| 2026.04.20 | ₩23,638 | ₩23,799 | ₩23,517 | ₩23,625 | -0.06% | 3.3만 |
|---|
| 2026.04.17 | ₩23,625 | ₩23,678 | ₩23,450 | ₩23,584 | -0.17% | 3만 |
|---|
| 2026.04.16 | ₩23,437 | ₩23,517 | ₩23,236 | ₩23,276 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩23,196 | ₩23,370 | ₩23,048 | ₩23,357 | +0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩22,767 | ₩23,316 | ₩22,767 | ₩23,156 | +1.71% | 3.4만 |
|---|
| 2026.04.13 | ₩22,151 | ₩22,727 | ₩22,070 | ₩22,700 | +2.48% | 8.8만 |
|---|
| 2026.04.10 | ₩22,365 | ₩22,606 | ₩22,231 | ₩22,419 | +0.24% | 5.3만 |
|---|
| 2026.04.09 | ₩22,499 | ₩22,633 | ₩22,445 | ₩22,553 | +0.24% | 6만 |
|---|
| 2026.04.08 | ₩22,151 | ₩22,646 | ₩22,151 | ₩22,365 | +0.97% | 5.2만 |
|---|
| 2026.04.07 | ₩22,137 | ₩22,177 | ₩21,628 | ₩21,816 | -1.45% | 9.4만 |
|---|
| 2026.04.06 | ₩22,244 | ₩22,539 | ₩22,030 | ₩22,271 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩21,816 | ₩22,218 | ₩21,695 | ₩22,164 | +1.60% | 2.5만 |
|---|
| 2026.04.01 | ₩21,708 | ₩22,298 | ₩21,655 | ₩22,218 | +2.35% | 4.8만 |
|---|
| 2026.03.31 | ₩20,904 | ₩21,561 | ₩20,878 | ₩21,561 | +3.14% | 6.7만 |
|---|
| 2026.03.30 | ₩20,971 | ₩21,199 | ₩20,529 | ₩20,770 | -0.96% | 9만 |
|---|
| 2026.03.27 | ₩22,017 | ₩22,017 | ₩20,770 | ₩20,878 | -5.17% | 20.3만 |
|---|
| 2026.03.26 | ₩23,022 | ₩23,075 | ₩21,990 | ₩22,057 | -4.19% | 11.7만 |
|---|
| 2026.03.25 | ₩22,821 | ₩23,169 | ₩22,660 | ₩23,115 | +1.29% | 4.7만 |
|---|
| 2026.03.24 | ₩22,620 | ₩22,727 | ₩22,419 | ₩22,633 | +0.06% | 5.8만 |
|---|
| 2026.03.23 | ₩22,754 | ₩23,062 | ₩22,566 | ₩22,740 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩22,888 | ₩23,102 | ₩22,164 | ₩22,325 | -2.46% | 8.2만 |
|---|
| 2026.03.19 | ₩23,223 | ₩23,571 | ₩22,834 | ₩22,874 | -1.50% | 4.1만 |
|---|
| 2026.03.18 | ₩23,745 | ₩23,866 | ₩23,383 | ₩23,517 | -0.96% | 4.7만 |
|---|
| 2026.03.17 | ₩23,893 | ₩24,094 | ₩23,692 | ₩23,745 | -0.62% | 1.6만 |
|---|
| 2026.03.16 | ₩23,584 | ₩23,946 | ₩23,584 | ₩23,799 | +0.91% | 3.3만 |
|---|
| 2026.03.13 | ₩23,584 | ₩23,866 | ₩23,343 | ₩23,383 | -0.85% | 4.1만 |
|---|
| 2026.03.12 | ₩23,839 | ₩23,973 | ₩23,584 | ₩23,625 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩24,228 | ₩24,442 | ₩23,879 | ₩24,013 | -0.88% | 4.1만 |
|---|
| 2026.03.10 | ₩24,000 | ₩24,321 | ₩23,852 | ₩24,107 | +0.45% | 7.1만 |
|---|
| 2026.03.09 | ₩24,563 | ₩24,563 | ₩23,799 | ₩24,214 | -1.42% | 9.4만 |
|---|
| 2026.03.06 | ₩24,991 | ₩24,991 | ₩24,603 | ₩24,656 | -1.34% | 3.2만 |
|---|
| 2026.03.05 | ₩25,460 | ₩25,474 | ₩24,871 | ₩25,179 | -1.11% | 3.5만 |
|---|
| 2026.03.04 | ₩25,541 | ₩25,661 | ₩25,393 | ₩25,527 | -0.05% | 3만 |
|---|
| 2026.03.03 | ₩25,460 | ₩25,661 | ₩25,233 | ₩25,393 | -0.26% | 7만 |
|---|
| 2026.03.02 | ₩26,104 | ₩26,104 | ₩25,769 | ₩25,889 | -0.82% | 5.7만 |
|---|
| 2026.02.27 | ₩26,197 | ₩26,197 | ₩26,063 | ₩26,184 | -0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩26,640 | ₩26,640 | ₩26,130 | ₩26,197 | -1.66% | 9.5만 |
|---|
| 2026.02.25 | ₩26,398 | ₩26,599 | ₩26,264 | ₩26,599 | +0.76% | 11.7만 |
|---|
| 2026.02.24 | ₩25,809 | ₩26,385 | ₩25,782 | ₩26,331 | +2.02% | 16만 |
|---|
| 2026.02.23 | ₩25,862 | ₩25,889 | ₩25,728 | ₩25,809 | -0.21% | 7.8만 |
|---|
| 2026.02.20 | ₩25,300 | ₩25,862 | ₩25,206 | ₩25,862 | +2.22% | 10.5만 |
|---|
| 2026.02.19 | ₩25,447 | ₩25,447 | ₩25,058 | ₩25,219 | -0.90% | 4.7만 |
|---|
| 2026.02.18 | ₩25,259 | ₩25,487 | ₩25,246 | ₩25,460 | +0.80% | 6.8만 |
|---|
| 2026.02.17 | ₩25,179 | ₩25,313 | ₩25,045 | ₩25,166 | -0.05% | 7.2만 |
|---|
| 2026.02.13 | ₩25,192 | ₩25,367 | ₩25,072 | ₩25,246 | +0.21% | 5.5만 |
|---|
| 2026.02.12 | ₩25,407 | ₩25,474 | ₩25,125 | ₩25,233 | -0.69% | 6.9만 |
|---|
| 2026.02.11 | ₩25,487 | ₩25,487 | ₩25,152 | ₩25,300 | -0.74% | 4.1만 |
|---|
| 2026.02.10 | ₩25,581 | ₩25,608 | ₩25,407 | ₩25,407 | -0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩25,862 | ₩25,862 | ₩25,635 | ₩25,782 | -0.31% | 6.3만 |
|---|
| 2026.02.06 | ₩25,112 | ₩25,795 | ₩25,112 | ₩25,795 | +2.72% | 11.8만 |
|---|
| 2026.02.05 | ₩25,018 | ₩25,125 | ₩24,884 | ₩25,058 | +0.16% | 9.4만 |
|---|
| 2026.02.04 | ₩24,898 | ₩25,032 | ₩24,670 | ₩25,032 | +0.54% | 6.8만 |
|---|
| 2026.02.03 | ₩24,844 | ₩24,898 | ₩24,697 | ₩24,871 | +0.11% | 8.1만 |
|---|
| 2026.02.02 | ₩24,415 | ₩24,884 | ₩24,402 | ₩24,884 | +1.92% | 12.1만 |
|---|
| 2026.01.30 | ₩24,308 | ₩24,522 | ₩24,295 | ₩24,496 | +0.77% | 5.3만 |
|---|
| 2026.01.29 | ₩24,482 | ₩24,509 | ₩24,268 | ₩24,455 | -0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩24,496 | ₩24,563 | ₩24,442 | ₩24,455 | -0.16% | 3.2만 |
|---|
| 2026.01.27 | ₩24,589 | ₩24,683 | ₩24,469 | ₩24,549 | -0.16% | 7.5만 |
|---|
| 2026.01.26 | ₩24,469 | ₩24,589 | ₩24,362 | ₩24,549 | +0.33% | 8.4만 |
|---|
| 2026.01.23 | ₩24,402 | ₩24,442 | ₩24,281 | ₩24,429 | +0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩24,375 | ₩24,429 | ₩24,067 | ₩24,335 | -0.16% | 4.7만 |
|---|
| 2026.01.21 | ₩24,067 | ₩24,321 | ₩24,040 | ₩24,308 | +1.00% | 4.4만 |
|---|
| 2026.01.20 | ₩24,067 | ₩24,120 | ₩23,852 | ₩24,013 | -0.22% | 4만 |
|---|
| 2026.01.16 | ₩24,254 | ₩24,268 | ₩24,134 | ₩24,161 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩24,067 | ₩24,254 | ₩24,040 | ₩24,201 | +0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩24,027 | ₩24,094 | ₩23,919 | ₩24,040 | +0.06% | 4.9만 |
|---|
| 2026.01.13 | ₩23,960 | ₩24,147 | ₩23,852 | ₩24,040 | +0.34% | 10.4만 |
|---|
| 2026.01.12 | ₩23,839 | ₩24,027 | ₩23,759 | ₩23,960 | +0.51% | 7.4만 |
|---|
| 2026.01.09 | ₩23,839 | ₩24,040 | ₩23,839 | ₩24,040 | +0.84% | 11.1만 |
|---|
| 2026.01.08 | ₩23,879 | ₩23,919 | ₩23,745 | ₩23,745 | -0.56% | 4.3만 |
|---|
| 2026.01.07 | ₩23,839 | ₩23,919 | ₩23,759 | ₩23,906 | +0.28% | 6만 |
|---|
| 2026.01.06 | ₩23,531 | ₩23,906 | ₩23,531 | ₩23,826 | +1.25% | 6.4만 |
|---|
| 2026.01.05 | ₩23,450 | ₩23,611 | ₩23,450 | ₩23,491 | +0.17% | 5.7만 |
|---|
| 2026.01.02 | ₩23,531 | ₩23,705 | ₩23,182 | ₩23,383 | -0.63% | 6.8만 |
|---|
| 2025.12.31 | ₩23,491 | ₩23,893 | ₩23,370 | ₩23,370 | -0.51% | 6.9만 |
|---|
| 2025.12.30 | ₩23,464 | ₩23,571 | ₩23,410 | ₩23,491 | +0.11% | 4.4만 |
|---|
| 2025.12.29 | ₩23,544 | ₩23,638 | ₩23,316 | ₩23,464 | -0.34% | 5.4만 |
|---|
| 2025.12.26 | ₩23,678 | ₩23,745 | ₩23,450 | ₩23,544 | -0.57% | 4.2만 |
|---|
| 2025.12.24 | ₩23,611 | ₩23,759 | ₩23,531 | ₩23,571 | -0.17% | 3.7만 |
|---|
| 2025.12.23 | ₩23,678 | ₩23,705 | ₩23,437 | ₩23,651 | -0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩23,517 | ₩23,678 | ₩23,504 | ₩23,651 | +0.57% | 5.8만 |
|---|
| 2025.12.19 | ₩23,316 | ₩23,517 | ₩23,263 | ₩23,477 | +0.69% | 3.4만 |
|---|
| 2025.12.18 | ₩23,249 | ₩23,343 | ₩23,035 | ₩23,263 | +0.06% | 4만 |
|---|
| 2025.12.17 | ₩23,169 | ₩23,450 | ₩23,062 | ₩23,115 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩23,142 | ₩23,303 | ₩22,941 | ₩23,169 | +0.12% | 4.5만 |
|---|
| 2025.12.15 | ₩23,142 | ₩23,236 | ₩23,075 | ₩23,196 | +0.23% | 3.2만 |
|---|
| 2025.12.12 | ₩23,303 | ₩23,558 | ₩22,968 | ₩23,142 | -0.69% | 3.5만 |
|---|
| 2025.12.11 | ₩23,571 | ₩23,638 | ₩23,316 | ₩23,316 | -1.08% | 8.5만 |
|---|
| 2025.12.10 | ₩23,705 | ₩23,919 | ₩23,544 | ₩23,879 | +0.73% | 6.2만 |
|---|
| 2025.12.09 | ₩23,759 | ₩23,839 | ₩23,638 | ₩23,705 | -0.23% | 5만 |
|---|
| 2025.12.08 | ₩23,785 | ₩23,826 | ₩23,598 | ₩23,638 | -0.62% | 3.4만 |
|---|
| 2025.12.05 | ₩23,705 | ₩23,852 | ₩23,665 | ₩23,772 | +0.28% | 4.5만 |
|---|
| 2025.12.04 | ₩23,464 | ₩23,665 | ₩23,330 | ₩23,611 | +0.63% | 2.1만 |
|---|
| 2025.12.03 | ₩23,330 | ₩23,558 | ₩23,169 | ₩23,437 | +0.46% | 8.4만 |
|---|
| 2025.12.02 | ₩23,370 | ₩23,397 | ₩23,263 | ₩23,343 | -0.11% | 4만 |
|---|
| 2025.12.01 | ₩23,276 | ₩23,531 | ₩23,156 | ₩23,263 | -0.06% | 5.8만 |
|---|
| 2025.11.28 | ₩23,115 | ₩23,343 | ₩23,115 | ₩23,303 | +0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩22,955 | ₩23,464 | ₩22,888 | ₩23,089 | +0.58% | 6만 |
|---|
| 2025.11.25 | ₩22,713 | ₩23,008 | ₩22,579 | ₩22,914 | +0.88% | 4.2만 |
|---|
| 2025.11.24 | ₩22,432 | ₩22,901 | ₩22,419 | ₩22,633 | +0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩22,285 | ₩22,512 | ₩22,191 | ₩22,365 | +0.36% | 3.3만 |
|---|
| 2025.11.20 | ₩22,325 | ₩22,901 | ₩22,057 | ₩22,285 | -0.18% | 2.7만 |
|---|
| 2025.11.19 | ₩22,472 | ₩22,553 | ₩22,218 | ₩22,244 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩22,512 | ₩22,740 | ₩22,244 | ₩22,419 | -0.42% | 4만 |
|---|
| 2025.11.17 | ₩22,874 | ₩23,102 | ₩22,566 | ₩22,579 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩22,861 | ₩23,102 | ₩22,754 | ₩22,874 | +0.06% | 2.9만 |
|---|
| 2025.11.13 | ₩22,981 | ₩23,209 | ₩22,847 | ₩22,968 | -0.06% | 6.2만 |
|---|
| 2025.11.12 | ₩23,115 | ₩23,491 | ₩22,981 | ₩23,035 | -0.35% | 7.3만 |
|---|
| 2025.11.11 | ₩23,102 | ₩23,343 | ₩23,075 | ₩23,263 | +0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩23,558 | ₩23,558 | ₩23,008 | ₩23,156 | -1.71% | 20만 |
|---|
| 2025.11.07 | ₩23,316 | ₩23,424 | ₩23,115 | ₩23,276 | -0.17% | 4.1만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,785 | ₩23,330 | ₩23,424 | -0.11% | 5.3만 |
|---|
| 2025.11.05 | ₩23,276 | ₩23,638 | ₩23,276 | ₩23,571 | +1.27% | 2.7만 |
|---|
| 2025.11.04 | ₩23,276 | ₩23,383 | ₩23,169 | ₩23,263 | -0.06% | 2.5만 |
|---|
| 2025.11.03 | ₩23,437 | ₩23,638 | ₩23,437 | ₩23,491 | +0.23% | 3.9만 |
|---|
| 2025.10.31 | ₩23,410 | ₩23,531 | ₩23,316 | ₩23,437 | +0.11% | 3.6만 |
|---|
| 2025.10.30 | ₩23,343 | ₩23,437 | ₩23,182 | ₩23,316 | -0.11% | 2.4만 |
|---|
| 2025.10.29 | ₩23,732 | ₩23,812 | ₩23,477 | ₩23,491 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩23,625 | ₩23,745 | ₩23,625 | ₩23,678 | +0.23% | 2.9만 |
|---|
| 2025.10.27 | ₩23,651 | ₩23,745 | ₩23,598 | ₩23,678 | +0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩23,718 | ₩23,718 | ₩23,450 | ₩23,504 | -0.90% | 7만 |
|---|
| 2025.10.23 | ₩23,517 | ₩23,705 | ₩23,410 | ₩23,625 | +0.46% | 4.4만 |
|---|
| 2025.10.22 | ₩23,718 | ₩23,718 | ₩23,236 | ₩23,397 | -1.36% | 4.1만 |
|---|
| 2025.10.21 | ₩23,424 | ₩23,611 | ₩23,330 | ₩23,611 | +0.80% | 6.5만 |
|---|
| 2025.10.20 | ₩23,089 | ₩23,383 | ₩23,048 | ₩23,383 | +1.28% | 3.1만 |
|---|
| 2025.10.17 | ₩22,928 | ₩23,330 | ₩22,928 | ₩23,089 | +0.70% | 1.5만 |
|---|
| 2025.10.16 | ₩23,142 | ₩23,357 | ₩22,928 | ₩22,981 | -0.69% | 3.8만 |
|---|
| 2025.10.15 | ₩23,022 | ₩23,290 | ₩22,901 | ₩23,022 | 0.00% | 3.3만 |
|---|
| 2025.10.14 | ₩22,754 | ₩22,914 | ₩22,660 | ₩22,861 | +0.47% | 3.7만 |
|---|
| 2025.10.13 | ₩22,673 | ₩22,901 | ₩22,633 | ₩22,807 | +0.59% | 7.5만 |
|---|
| 2025.10.10 | ₩23,410 | ₩23,437 | ₩22,432 | ₩22,566 | -3.61% | 9.5만 |
|---|