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 | ₩22,815 | ₩22,976 | ₩22,534 | ₩22,936 | +0.53% | 3.1만 |
| 2026.10.08 | ₩22,748 | ₩22,976 | ₩22,641 | ₩22,748 | 0.00% | 1.9만 |
| 2026.10.07 | ₩22,802 | ₩22,949 | ₩22,802 | ₩22,815 | +0.06% | 1.4만 |
| 2026.10.06 | ₩22,815 | ₩23,084 | ₩22,775 | ₩23,030 | +0.94% | 3.7만 |
| 2026.10.05 | ₩22,574 | ₩23,110 | ₩22,574 | ₩22,721 | +0.65% | 3.2만 |
| 2026.10.02 | ₩22,815 | ₩23,084 | ₩22,601 | ₩22,614 | -0.88% | 3.5만 |
| 2026.10.01 | ₩22,856 | ₩22,856 | ₩22,641 | ₩22,815 | -0.18% | 2.4만 |
| 2026.09.30 | ₩22,815 | ₩23,097 | ₩22,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,829 |
| +0.06% |
| 2.4만 |
| 2026.09.29 | ₩23,043 | ₩23,204 | ₩22,668 | ₩22,762 | -1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩23,043 | ₩23,325 | ₩22,775 | ₩22,923 | -0.52% | 2.3만 |
|---|
| 2026.09.25 | ₩23,137 | ₩23,191 | ₩22,963 | ₩23,043 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩23,057 | ₩23,151 | ₩22,923 | ₩23,030 | -0.12% | 3.2만 |
|---|
| 2026.09.23 | ₩23,338 | ₩23,365 | ₩23,003 | ₩23,151 | -0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩23,459 | ₩23,607 | ₩23,271 | ₩23,338 | -0.51% | 4.7만 |
|---|
| 2026.09.21 | ₩23,204 | ₩23,432 | ₩22,990 | ₩23,419 | +0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩22,976 | ₩23,070 | ₩22,949 | ₩23,030 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩23,124 | ₩23,124 | ₩22,936 | ₩22,976 | -0.64% | 2.7만 |
|---|
| 2026.09.16 | ₩23,124 | ₩23,419 | ₩22,762 | ₩22,963 | -0.70% | 5.8만 |
|---|
| 2026.09.15 | ₩23,124 | ₩23,607 | ₩23,070 | ₩23,110 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩23,365 | ₩23,727 | ₩23,191 | ₩23,258 | -0.46% | 2.2만 |
|---|
| 2026.09.11 | ₩22,909 | ₩23,526 | ₩22,909 | ₩23,432 | +2.28% | 3.7만 |
|---|
| 2026.09.10 | ₩23,593 | ₩23,768 | ₩23,285 | ₩23,312 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩24,116 | ₩24,197 | ₩23,915 | ₩24,009 | -0.44% | 4.5만 |
|---|
| 2026.09.08 | ₩24,331 | ₩24,961 | ₩24,116 | ₩24,251 | -0.33% | 2.3만 |
|---|
| 2026.09.04 | ₩24,385 | ₩24,988 | ₩24,143 | ₩24,291 | -0.39% | 5.6만 |
|---|
| 2026.09.03 | ₩24,224 | ₩24,505 | ₩24,157 | ₩24,452 | +0.94% | 4.1만 |
|---|
| 2026.09.02 | ₩24,237 | ₩24,666 | ₩24,224 | ₩24,224 | -0.06% | 2.3만 |
|---|
| 2026.09.01 | ₩24,479 | ₩25,015 | ₩24,251 | ₩24,331 | -0.60% | 2.3만 |
|---|
| 2026.08.31 | ₩24,680 | ₩25,270 | ₩24,532 | ₩24,572 | -0.43% | 2.7만 |
|---|
| 2026.08.28 | ₩24,841 | ₩25,109 | ₩24,680 | ₩24,747 | -0.38% | 2.8만 |
|---|
| 2026.08.27 | ₩24,800 | ₩25,163 | ₩24,747 | ₩24,800 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩24,894 | ₩24,935 | ₩24,666 | ₩24,707 | -0.75% | 2.6만 |
|---|
| 2026.08.25 | ₩24,921 | ₩25,256 | ₩24,827 | ₩25,015 | +0.38% | 3.8만 |
|---|
| 2026.08.24 | ₩24,787 | ₩24,961 | ₩24,787 | ₩24,921 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩24,948 | ₩24,948 | ₩24,747 | ₩24,800 | -0.59% | 2.7만 |
|---|
| 2026.08.20 | ₩24,693 | ₩24,841 | ₩24,639 | ₩24,841 | +0.60% | 3.1만 |
|---|
| 2026.08.19 | ₩24,800 | ₩24,800 | ₩24,639 | ₩24,733 | -0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩24,747 | ₩24,961 | ₩24,572 | ₩24,747 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩24,881 | ₩24,921 | ₩24,787 | ₩24,854 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩24,854 | ₩25,082 | ₩24,787 | ₩24,881 | +0.11% | 2.2만 |
|---|
| 2026.08.13 | ₩24,988 | ₩25,096 | ₩24,894 | ₩24,948 | -0.16% | 2.3만 |
|---|
| 2026.08.12 | ₩24,854 | ₩25,015 | ₩24,841 | ₩24,961 | +0.43% | 2.2만 |
|---|
| 2026.08.11 | ₩24,720 | ₩24,854 | ₩24,626 | ₩24,774 | +0.22% | 2.1만 |
|---|
| 2026.08.10 | ₩24,452 | ₩24,747 | ₩24,452 | ₩24,747 | +1.21% | 3.3만 |
|---|
| 2026.08.07 | ₩24,639 | ₩24,747 | ₩24,505 | ₩24,747 | +0.44% | 7.5만 |
|---|
| 2026.08.06 | ₩24,371 | ₩24,599 | ₩24,371 | ₩24,532 | +0.66% | 3만 |
|---|
| 2026.08.05 | ₩24,492 | ₩24,680 | ₩24,385 | ₩24,479 | -0.05% | 4.3만 |
|---|
| 2026.08.04 | ₩24,411 | ₩24,546 | ₩24,398 | ₩24,492 | +0.33% | 6.6만 |
|---|
| 2026.08.03 | ₩24,210 | ₩24,546 | ₩24,197 | ₩24,344 | +0.55% | 4.6만 |
|---|
| 2026.07.31 | ₩24,237 | ₩24,358 | ₩24,116 | ₩24,291 | +0.22% | 4.1만 |
|---|
| 2026.07.30 | ₩24,103 | ₩24,479 | ₩24,090 | ₩24,237 | +0.56% | 3.4만 |
|---|
| 2026.07.29 | ₩24,049 | ₩24,479 | ₩23,942 | ₩24,049 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩24,130 | ₩24,425 | ₩24,063 | ₩24,157 | +0.11% | 5.8만 |
|---|
| 2026.07.27 | ₩24,331 | ₩24,653 | ₩24,157 | ₩24,210 | -0.50% | 4.6만 |
|---|
| 2026.07.24 | ₩24,183 | ₩24,331 | ₩24,103 | ₩24,264 | +0.33% | 2.1만 |
|---|
| 2026.07.23 | ₩24,277 | ₩24,452 | ₩24,063 | ₩24,183 | -0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩24,519 | ₩24,666 | ₩24,411 | ₩24,452 | -0.27% | 4.7만 |
|---|
| 2026.07.21 | ₩24,707 | ₩24,707 | ₩24,425 | ₩24,707 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩24,613 | ₩24,733 | ₩24,425 | ₩24,505 | -0.44% | 1.2만 |
|---|
| 2026.07.17 | ₩24,586 | ₩24,841 | ₩24,532 | ₩24,532 | -0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩24,720 | ₩24,935 | ₩24,680 | ₩24,921 | +0.81% | 2.5만 |
|---|
| 2026.07.15 | ₩24,586 | ₩24,814 | ₩24,492 | ₩24,707 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩24,519 | ₩24,854 | ₩24,519 | ₩24,626 | +0.44% | 2.1만 |
|---|
| 2026.07.13 | ₩24,988 | ₩25,109 | ₩24,465 | ₩24,519 | -1.88% | 6.2만 |
|---|
| 2026.07.10 | ₩25,096 | ₩25,149 | ₩24,988 | ₩25,136 | +0.16% | 1.8만 |
|---|
| 2026.07.09 | ₩25,136 | ₩25,431 | ₩25,028 | ₩25,243 | +0.43% | 5.9만 |
|---|
| 2026.07.08 | ₩24,814 | ₩25,015 | ₩24,680 | ₩24,975 | +0.65% | 5.3만 |
|---|
| 2026.07.07 | ₩25,055 | ₩25,055 | ₩24,827 | ₩24,908 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩25,163 | ₩25,216 | ₩25,028 | ₩25,082 | -0.32% | 2.5만 |
|---|
| 2026.07.02 | ₩24,961 | ₩25,203 | ₩24,921 | ₩24,975 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩24,827 | ₩24,988 | ₩24,680 | ₩24,881 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩24,371 | ₩24,827 | ₩24,344 | ₩24,787 | +1.71% | 3.3만 |
|---|
| 2026.06.29 | ₩24,465 | ₩24,465 | ₩24,157 | ₩24,371 | -0.38% | 3.4만 |
|---|
| 2026.06.26 | ₩24,197 | ₩24,465 | ₩24,170 | ₩24,197 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩24,532 | ₩24,613 | ₩24,251 | ₩24,304 | -0.93% | 3.2만 |
|---|
| 2026.06.24 | ₩24,170 | ₩24,411 | ₩24,170 | ₩24,291 | +0.50% | 2.5만 |
|---|
| 2026.06.23 | ₩24,076 | ₩24,277 | ₩24,049 | ₩24,170 | +0.39% | 5.5만 |
|---|
| 2026.06.22 | ₩24,385 | ₩24,385 | ₩24,023 | ₩24,277 | -0.44% | 2.9만 |
|---|
| 2026.06.18 | ₩24,143 | ₩24,411 | ₩23,929 | ₩24,304 | +0.67% | 2.7만 |
|---|
| 2026.06.17 | ₩24,251 | ₩24,398 | ₩23,835 | ₩23,942 | -1.27% | 3만 |
|---|
| 2026.06.16 | ₩24,291 | ₩24,344 | ₩24,009 | ₩24,170 | -0.50% | 3.2만 |
|---|
| 2026.06.15 | ₩24,103 | ₩24,318 | ₩24,009 | ₩24,210 | +0.45% | 3.1만 |
|---|
| 2026.06.12 | ₩23,768 | ₩23,862 | ₩23,620 | ₩23,754 | -0.06% | 3.6만 |
|---|
| 2026.06.11 | ₩23,862 | ₩23,862 | ₩23,352 | ₩23,660 | -0.84% | 5만 |
|---|
| 2026.06.10 | ₩24,063 | ₩24,063 | ₩23,634 | ₩23,902 | -0.67% | 3.1만 |
|---|
| 2026.06.09 | ₩24,532 | ₩24,532 | ₩23,915 | ₩24,197 | -1.37% | 3.7만 |
|---|
| 2026.06.08 | ₩24,586 | ₩24,626 | ₩24,210 | ₩24,371 | -0.87% | 1.9만 |
|---|
| 2026.06.05 | ₩24,532 | ₩24,613 | ₩24,143 | ₩24,344 | -0.77% | 3.7만 |
|---|
| 2026.06.04 | ₩24,318 | ₩24,626 | ₩24,318 | ₩24,613 | +1.21% | 4.2만 |
|---|
| 2026.06.03 | ₩24,479 | ₩24,479 | ₩24,143 | ₩24,344 | -0.55% | 2만 |
|---|
| 2026.06.02 | ₩24,559 | ₩24,559 | ₩24,318 | ₩24,532 | -0.11% | 3.3만 |
|---|
| 2026.06.01 | ₩24,572 | ₩24,599 | ₩24,157 | ₩24,519 | -0.22% | 3.3만 |
|---|
| 2026.05.29 | ₩24,626 | ₩24,653 | ₩24,532 | ₩24,613 | -0.05% | 4.6만 |
|---|
| 2026.05.28 | ₩24,452 | ₩24,613 | ₩24,224 | ₩24,586 | +0.55% | 4.2만 |
|---|
| 2026.05.27 | ₩24,385 | ₩24,411 | ₩24,210 | ₩24,344 | -0.17% | 2.5만 |
|---|
| 2026.05.26 | ₩24,586 | ₩24,586 | ₩24,237 | ₩24,371 | -0.87% | 4.2만 |
|---|
| 2026.05.22 | ₩24,237 | ₩24,291 | ₩23,875 | ₩24,143 | -0.39% | 5.3만 |
|---|
| 2026.05.21 | ₩23,848 | ₩24,076 | ₩23,754 | ₩24,076 | +0.96% | 3.3만 |
|---|
| 2026.05.20 | ₩23,647 | ₩23,915 | ₩23,580 | ₩23,835 | +0.79% | 2.1만 |
|---|
| 2026.05.19 | ₩23,473 | ₩24,063 | ₩23,473 | ₩23,553 | +0.34% | 5.3만 |
|---|
| 2026.05.18 | ₩23,781 | ₩23,835 | ₩23,406 | ₩23,566 | -0.90% | 2.9만 |
|---|
| 2026.05.15 | ₩23,634 | ₩23,660 | ₩23,526 | ₩23,580 | -0.23% | 2.2만 |
|---|
| 2026.05.14 | ₩23,714 | ₩23,835 | ₩23,687 | ₩23,794 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩23,593 | ₩23,929 | ₩23,540 | ₩23,607 | +0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩23,741 | ₩23,768 | ₩23,392 | ₩23,486 | -1.07% | 4.4만 |
|---|
| 2026.05.11 | ₩23,754 | ₩24,130 | ₩23,741 | ₩23,794 | +0.17% | 4.1만 |
|---|
| 2026.05.08 | ₩24,076 | ₩24,116 | ₩23,942 | ₩24,076 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩24,130 | ₩24,157 | ₩23,875 | ₩23,875 | -1.06% | 6.4만 |
|---|
| 2026.05.06 | ₩23,835 | ₩24,130 | ₩23,781 | ₩24,049 | +0.90% | 8.4만 |
|---|
| 2026.05.05 | ₩23,499 | ₩23,620 | ₩23,406 | ₩23,566 | +0.29% | 2.5만 |
|---|
| 2026.05.04 | ₩23,526 | ₩23,660 | ₩23,271 | ₩23,325 | -0.86% | 2만 |
|---|
| 2026.05.01 | ₩23,687 | ₩23,794 | ₩23,526 | ₩23,526 | -0.68% | 4.7만 |
|---|
| 2026.04.30 | ₩23,701 | ₩23,714 | ₩23,526 | ₩23,674 | -0.11% | 3.5만 |
|---|
| 2026.04.29 | ₩23,540 | ₩23,647 | ₩23,406 | ₩23,593 | +0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩23,486 | ₩23,593 | ₩23,379 | ₩23,540 | +0.23% | 5.3만 |
|---|
| 2026.04.27 | ₩23,486 | ₩23,862 | ₩23,486 | ₩23,607 | +0.51% | 8.2만 |
|---|
| 2026.04.24 | ₩23,338 | ₩23,808 | ₩23,298 | ₩23,446 | +0.46% | 4.7만 |
|---|
| 2026.04.23 | ₩23,446 | ₩23,741 | ₩23,204 | ₩23,338 | -0.46% | 7.7만 |
|---|
| 2026.04.22 | ₩23,660 | ₩23,915 | ₩23,365 | ₩23,473 | -0.79% | 5.1만 |
|---|
| 2026.04.21 | ₩23,741 | ₩23,781 | ₩23,298 | ₩23,432 | -1.30% | 6만 |
|---|
| 2026.04.20 | ₩23,660 | ₩23,821 | ₩23,540 | ₩23,647 | -0.06% | 3.3만 |
|---|
| 2026.04.17 | ₩23,647 | ₩23,701 | ₩23,473 | ₩23,607 | -0.17% | 3만 |
|---|
| 2026.04.16 | ₩23,459 | ₩23,540 | ₩23,258 | ₩23,298 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩23,218 | ₩23,392 | ₩23,070 | ₩23,379 | +0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩22,789 | ₩23,338 | ₩22,789 | ₩23,177 | +1.71% | 3.4만 |
|---|
| 2026.04.13 | ₩22,172 | ₩22,748 | ₩22,091 | ₩22,721 | +2.48% | 8.8만 |
|---|
| 2026.04.10 | ₩22,386 | ₩22,628 | ₩22,252 | ₩22,440 | +0.24% | 5.3만 |
|---|
| 2026.04.09 | ₩22,520 | ₩22,654 | ₩22,467 | ₩22,574 | +0.24% | 6만 |
|---|
| 2026.04.08 | ₩22,172 | ₩22,668 | ₩22,172 | ₩22,386 | +0.97% | 5.2만 |
|---|
| 2026.04.07 | ₩22,158 | ₩22,198 | ₩21,648 | ₩21,836 | -1.45% | 9.4만 |
|---|
| 2026.04.06 | ₩22,265 | ₩22,560 | ₩22,051 | ₩22,292 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩21,836 | ₩22,239 | ₩21,715 | ₩22,185 | +1.60% | 2.5만 |
|---|
| 2026.04.01 | ₩21,729 | ₩22,319 | ₩21,675 | ₩22,239 | +2.35% | 4.8만 |
|---|
| 2026.03.31 | ₩20,924 | ₩21,581 | ₩20,897 | ₩21,581 | +3.14% | 6.7만 |
|---|
| 2026.03.30 | ₩20,991 | ₩21,219 | ₩20,549 | ₩20,790 | -0.96% | 9만 |
|---|
| 2026.03.27 | ₩22,037 | ₩22,037 | ₩20,790 | ₩20,897 | -5.17% | 20.3만 |
|---|
| 2026.03.26 | ₩23,043 | ₩23,097 | ₩22,011 | ₩22,078 | -4.19% | 11.7만 |
|---|
| 2026.03.25 | ₩22,842 | ₩23,191 | ₩22,681 | ₩23,137 | +1.29% | 4.7만 |
|---|
| 2026.03.24 | ₩22,641 | ₩22,748 | ₩22,440 | ₩22,654 | +0.06% | 5.8만 |
|---|
| 2026.03.23 | ₩22,775 | ₩23,084 | ₩22,587 | ₩22,762 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩22,909 | ₩23,124 | ₩22,185 | ₩22,346 | -2.46% | 8.2만 |
|---|
| 2026.03.19 | ₩23,245 | ₩23,593 | ₩22,856 | ₩22,896 | -1.50% | 4.1만 |
|---|
| 2026.03.18 | ₩23,768 | ₩23,888 | ₩23,406 | ₩23,540 | -0.96% | 4.7만 |
|---|
| 2026.03.17 | ₩23,915 | ₩24,116 | ₩23,714 | ₩23,768 | -0.62% | 1.6만 |
|---|
| 2026.03.16 | ₩23,607 | ₩23,969 | ₩23,607 | ₩23,821 | +0.91% | 3.3만 |
|---|
| 2026.03.13 | ₩23,607 | ₩23,888 | ₩23,365 | ₩23,406 | -0.85% | 4.1만 |
|---|
| 2026.03.12 | ₩23,862 | ₩23,996 | ₩23,607 | ₩23,647 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩24,251 | ₩24,465 | ₩23,902 | ₩24,036 | -0.88% | 4.1만 |
|---|
| 2026.03.10 | ₩24,023 | ₩24,344 | ₩23,875 | ₩24,130 | +0.45% | 7.1만 |
|---|
| 2026.03.09 | ₩24,586 | ₩24,586 | ₩23,821 | ₩24,237 | -1.42% | 9.4만 |
|---|
| 2026.03.06 | ₩25,015 | ₩25,015 | ₩24,626 | ₩24,680 | -1.34% | 3.2만 |
|---|
| 2026.03.05 | ₩25,485 | ₩25,498 | ₩24,894 | ₩25,203 | -1.11% | 3.5만 |
|---|
| 2026.03.04 | ₩25,565 | ₩25,686 | ₩25,417 | ₩25,552 | -0.05% | 3만 |
|---|
| 2026.03.03 | ₩25,485 | ₩25,686 | ₩25,256 | ₩25,417 | -0.26% | 7만 |
|---|
| 2026.03.02 | ₩26,128 | ₩26,128 | ₩25,793 | ₩25,914 | -0.82% | 5.7만 |
|---|
| 2026.02.27 | ₩26,222 | ₩26,222 | ₩26,088 | ₩26,209 | -0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩26,665 | ₩26,665 | ₩26,155 | ₩26,222 | -1.66% | 9.5만 |
|---|
| 2026.02.25 | ₩26,423 | ₩26,625 | ₩26,289 | ₩26,625 | +0.76% | 11.7만 |
|---|
| 2026.02.24 | ₩25,833 | ₩26,410 | ₩25,806 | ₩26,356 | +2.02% | 16만 |
|---|
| 2026.02.23 | ₩25,887 | ₩25,914 | ₩25,753 | ₩25,833 | -0.21% | 7.8만 |
|---|
| 2026.02.20 | ₩25,324 | ₩25,887 | ₩25,230 | ₩25,887 | +2.22% | 10.5만 |
|---|
| 2026.02.19 | ₩25,471 | ₩25,471 | ₩25,082 | ₩25,243 | -0.90% | 4.7만 |
|---|
| 2026.02.18 | ₩25,283 | ₩25,511 | ₩25,270 | ₩25,485 | +0.80% | 6.8만 |
|---|
| 2026.02.17 | ₩25,203 | ₩25,337 | ₩25,069 | ₩25,189 | -0.05% | 7.2만 |
|---|
| 2026.02.13 | ₩25,216 | ₩25,391 | ₩25,096 | ₩25,270 | +0.21% | 5.5만 |
|---|
| 2026.02.12 | ₩25,431 | ₩25,498 | ₩25,149 | ₩25,256 | -0.69% | 6.9만 |
|---|
| 2026.02.11 | ₩25,511 | ₩25,511 | ₩25,176 | ₩25,324 | -0.74% | 4.1만 |
|---|
| 2026.02.10 | ₩25,605 | ₩25,632 | ₩25,431 | ₩25,431 | -0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩25,887 | ₩25,887 | ₩25,659 | ₩25,806 | -0.31% | 6.3만 |
|---|
| 2026.02.06 | ₩25,136 | ₩25,820 | ₩25,136 | ₩25,820 | +2.72% | 11.8만 |
|---|
| 2026.02.05 | ₩25,042 | ₩25,149 | ₩24,908 | ₩25,082 | +0.16% | 9.4만 |
|---|
| 2026.02.04 | ₩24,921 | ₩25,055 | ₩24,693 | ₩25,055 | +0.54% | 6.8만 |
|---|
| 2026.02.03 | ₩24,868 | ₩24,921 | ₩24,720 | ₩24,894 | +0.11% | 8.1만 |
|---|
| 2026.02.02 | ₩24,438 | ₩24,908 | ₩24,425 | ₩24,908 | +1.92% | 12.1만 |
|---|
| 2026.01.30 | ₩24,331 | ₩24,546 | ₩24,318 | ₩24,519 | +0.77% | 5.3만 |
|---|
| 2026.01.29 | ₩24,505 | ₩24,532 | ₩24,291 | ₩24,479 | -0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩24,519 | ₩24,586 | ₩24,465 | ₩24,479 | -0.16% | 3.2만 |
|---|
| 2026.01.27 | ₩24,613 | ₩24,707 | ₩24,492 | ₩24,572 | -0.16% | 7.5만 |
|---|
| 2026.01.26 | ₩24,492 | ₩24,613 | ₩24,385 | ₩24,572 | +0.33% | 8.4만 |
|---|
| 2026.01.23 | ₩24,425 | ₩24,465 | ₩24,304 | ₩24,452 | +0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩24,398 | ₩24,452 | ₩24,090 | ₩24,358 | -0.16% | 4.7만 |
|---|
| 2026.01.21 | ₩24,090 | ₩24,344 | ₩24,063 | ₩24,331 | +1.00% | 4.4만 |
|---|
| 2026.01.20 | ₩24,090 | ₩24,143 | ₩23,875 | ₩24,036 | -0.22% | 4만 |
|---|
| 2026.01.16 | ₩24,277 | ₩24,291 | ₩24,157 | ₩24,183 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩24,090 | ₩24,277 | ₩24,063 | ₩24,224 | +0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩24,049 | ₩24,116 | ₩23,942 | ₩24,063 | +0.06% | 4.9만 |
|---|
| 2026.01.13 | ₩23,982 | ₩24,170 | ₩23,875 | ₩24,063 | +0.34% | 10.4만 |
|---|
| 2026.01.12 | ₩23,862 | ₩24,049 | ₩23,781 | ₩23,982 | +0.51% | 7.4만 |
|---|
| 2026.01.09 | ₩23,862 | ₩24,063 | ₩23,862 | ₩24,063 | +0.84% | 11.1만 |
|---|
| 2026.01.08 | ₩23,902 | ₩23,942 | ₩23,768 | ₩23,768 | -0.56% | 4.3만 |
|---|
| 2026.01.07 | ₩23,862 | ₩23,942 | ₩23,781 | ₩23,929 | +0.28% | 6만 |
|---|
| 2026.01.06 | ₩23,553 | ₩23,929 | ₩23,553 | ₩23,848 | +1.25% | 6.4만 |
|---|
| 2026.01.05 | ₩23,473 | ₩23,634 | ₩23,473 | ₩23,513 | +0.17% | 5.7만 |
|---|
| 2026.01.02 | ₩23,553 | ₩23,727 | ₩23,204 | ₩23,406 | -0.63% | 6.8만 |
|---|
| 2025.12.31 | ₩23,513 | ₩23,915 | ₩23,392 | ₩23,392 | -0.51% | 6.9만 |
|---|
| 2025.12.30 | ₩23,486 | ₩23,593 | ₩23,432 | ₩23,513 | +0.11% | 4.4만 |
|---|
| 2025.12.29 | ₩23,566 | ₩23,660 | ₩23,338 | ₩23,486 | -0.34% | 5.4만 |
|---|
| 2025.12.26 | ₩23,701 | ₩23,768 | ₩23,473 | ₩23,566 | -0.57% | 4.2만 |
|---|
| 2025.12.24 | ₩23,634 | ₩23,781 | ₩23,553 | ₩23,593 | -0.17% | 3.7만 |
|---|
| 2025.12.23 | ₩23,701 | ₩23,727 | ₩23,459 | ₩23,674 | -0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩23,540 | ₩23,701 | ₩23,526 | ₩23,674 | +0.57% | 5.8만 |
|---|
| 2025.12.19 | ₩23,338 | ₩23,540 | ₩23,285 | ₩23,499 | +0.69% | 3.4만 |
|---|
| 2025.12.18 | ₩23,271 | ₩23,365 | ₩23,057 | ₩23,285 | +0.06% | 4만 |
|---|
| 2025.12.17 | ₩23,191 | ₩23,473 | ₩23,084 | ₩23,137 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩23,164 | ₩23,325 | ₩22,963 | ₩23,191 | +0.12% | 4.5만 |
|---|
| 2025.12.15 | ₩23,164 | ₩23,258 | ₩23,097 | ₩23,218 | +0.23% | 3.2만 |
|---|
| 2025.12.12 | ₩23,325 | ₩23,580 | ₩22,990 | ₩23,164 | -0.69% | 3.5만 |
|---|
| 2025.12.11 | ₩23,593 | ₩23,660 | ₩23,338 | ₩23,338 | -1.08% | 8.5만 |
|---|
| 2025.12.10 | ₩23,727 | ₩23,942 | ₩23,566 | ₩23,902 | +0.73% | 6.2만 |
|---|
| 2025.12.09 | ₩23,781 | ₩23,862 | ₩23,660 | ₩23,727 | -0.23% | 5만 |
|---|
| 2025.12.08 | ₩23,808 | ₩23,848 | ₩23,620 | ₩23,660 | -0.62% | 3.4만 |
|---|
| 2025.12.05 | ₩23,727 | ₩23,875 | ₩23,687 | ₩23,794 | +0.28% | 4.5만 |
|---|
| 2025.12.04 | ₩23,486 | ₩23,687 | ₩23,352 | ₩23,634 | +0.63% | 2.1만 |
|---|
| 2025.12.03 | ₩23,352 | ₩23,580 | ₩23,191 | ₩23,459 | +0.46% | 8.4만 |
|---|
| 2025.12.02 | ₩23,392 | ₩23,419 | ₩23,285 | ₩23,365 | -0.11% | 4만 |
|---|
| 2025.12.01 | ₩23,298 | ₩23,553 | ₩23,177 | ₩23,285 | -0.06% | 5.8만 |
|---|
| 2025.11.28 | ₩23,137 | ₩23,365 | ₩23,137 | ₩23,325 | +0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩22,976 | ₩23,486 | ₩22,909 | ₩23,110 | +0.58% | 6만 |
|---|
| 2025.11.25 | ₩22,735 | ₩23,030 | ₩22,601 | ₩22,936 | +0.88% | 4.2만 |
|---|
| 2025.11.24 | ₩22,453 | ₩22,923 | ₩22,440 | ₩22,654 | +0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩22,306 | ₩22,534 | ₩22,212 | ₩22,386 | +0.36% | 3.3만 |
|---|
| 2025.11.20 | ₩22,346 | ₩22,923 | ₩22,078 | ₩22,306 | -0.18% | 2.7만 |
|---|
| 2025.11.19 | ₩22,493 | ₩22,574 | ₩22,239 | ₩22,265 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩22,534 | ₩22,762 | ₩22,265 | ₩22,440 | -0.42% | 4만 |
|---|
| 2025.11.17 | ₩22,896 | ₩23,124 | ₩22,587 | ₩22,601 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩22,882 | ₩23,124 | ₩22,775 | ₩22,896 | +0.06% | 2.9만 |
|---|
| 2025.11.13 | ₩23,003 | ₩23,231 | ₩22,869 | ₩22,990 | -0.06% | 6.2만 |
|---|
| 2025.11.12 | ₩23,137 | ₩23,513 | ₩23,003 | ₩23,057 | -0.35% | 7.3만 |
|---|
| 2025.11.11 | ₩23,124 | ₩23,365 | ₩23,097 | ₩23,285 | +0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩23,580 | ₩23,580 | ₩23,030 | ₩23,177 | -1.71% | 20만 |
|---|
| 2025.11.07 | ₩23,338 | ₩23,446 | ₩23,137 | ₩23,298 | -0.17% | 4.1만 |
|---|
| 2025.11.06 | ₩23,473 | ₩23,808 | ₩23,352 | ₩23,446 | -0.11% | 5.3만 |
|---|
| 2025.11.05 | ₩23,298 | ₩23,660 | ₩23,298 | ₩23,593 | +1.27% | 2.7만 |
|---|
| 2025.11.04 | ₩23,298 | ₩23,406 | ₩23,191 | ₩23,285 | -0.06% | 2.5만 |
|---|
| 2025.11.03 | ₩23,459 | ₩23,660 | ₩23,459 | ₩23,513 | +0.23% | 3.9만 |
|---|
| 2025.10.31 | ₩23,432 | ₩23,553 | ₩23,338 | ₩23,459 | +0.11% | 3.6만 |
|---|
| 2025.10.30 | ₩23,365 | ₩23,459 | ₩23,204 | ₩23,338 | -0.11% | 2.4만 |
|---|
| 2025.10.29 | ₩23,754 | ₩23,835 | ₩23,499 | ₩23,513 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩23,647 | ₩23,768 | ₩23,647 | ₩23,701 | +0.23% | 2.9만 |
|---|
| 2025.10.27 | ₩23,674 | ₩23,768 | ₩23,620 | ₩23,701 | +0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩23,741 | ₩23,741 | ₩23,473 | ₩23,526 | -0.90% | 7만 |
|---|
| 2025.10.23 | ₩23,540 | ₩23,727 | ₩23,432 | ₩23,647 | +0.46% | 4.4만 |
|---|
| 2025.10.22 | ₩23,741 | ₩23,741 | ₩23,258 | ₩23,419 | -1.36% | 4.1만 |
|---|
| 2025.10.21 | ₩23,446 | ₩23,634 | ₩23,352 | ₩23,634 | +0.80% | 6.5만 |
|---|
| 2025.10.20 | ₩23,110 | ₩23,406 | ₩23,070 | ₩23,406 | +1.28% | 3.1만 |
|---|
| 2025.10.17 | ₩22,949 | ₩23,352 | ₩22,949 | ₩23,110 | +0.70% | 1.5만 |
|---|
| 2025.10.16 | ₩23,164 | ₩23,379 | ₩22,949 | ₩23,003 | -0.69% | 3.8만 |
|---|
| 2025.10.15 | ₩23,043 | ₩23,312 | ₩22,923 | ₩23,043 | 0.00% | 3.3만 |
|---|
| 2025.10.14 | ₩22,775 | ₩22,936 | ₩22,681 | ₩22,882 | +0.47% | 3.7만 |
|---|
| 2025.10.13 | ₩22,695 | ₩22,923 | ₩22,654 | ₩22,829 | +0.59% | 7.5만 |
|---|
| 2025.10.10 | ₩23,432 | ₩23,459 | ₩22,453 | ₩22,587 | -3.61% | 9.5만 |
|---|