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 | ₩22,818 | ₩22,979 | ₩22,536 | ₩22,939 | +0.53% | 3.1만 |
| 2026.10.08 | ₩22,751 | ₩22,979 | ₩22,644 | ₩22,751 | 0.00% | 1.9만 |
| 2026.10.07 | ₩22,805 | ₩22,952 | ₩22,805 | ₩22,818 | +0.06% | 1.4만 |
| 2026.10.06 | ₩22,818 | ₩23,086 | ₩22,778 | ₩23,033 | +0.94% | 3.7만 |
| 2026.10.05 | ₩22,577 | ₩23,113 | ₩22,577 | ₩22,724 | +0.65% | 3.2만 |
| 2026.10.02 | ₩22,818 | ₩23,086 | ₩22,603 | ₩22,617 | -0.88% | 3.5만 |
| 2026.10.01 | ₩22,858 | ₩22,858 | ₩22,644 | ₩22,818 | -0.18% | 2.4만 |
| 2026.09.30 | ₩22,818 | ₩23,100 | ₩22,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,831 |
| +0.06% |
| 2.4만 |
| 2026.09.29 | ₩23,046 | ₩23,207 | ₩22,671 | ₩22,764 | -1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩23,046 | ₩23,328 | ₩22,778 | ₩22,925 | -0.52% | 2.3만 |
|---|
| 2026.09.25 | ₩23,140 | ₩23,194 | ₩22,966 | ₩23,046 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩23,060 | ₩23,153 | ₩22,925 | ₩23,033 | -0.12% | 3.2만 |
|---|
| 2026.09.23 | ₩23,341 | ₩23,368 | ₩23,006 | ₩23,153 | -0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩23,462 | ₩23,610 | ₩23,274 | ₩23,341 | -0.51% | 4.7만 |
|---|
| 2026.09.21 | ₩23,207 | ₩23,435 | ₩22,992 | ₩23,422 | +0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩22,979 | ₩23,073 | ₩22,952 | ₩23,033 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩23,127 | ₩23,127 | ₩22,939 | ₩22,979 | -0.64% | 2.7만 |
|---|
| 2026.09.16 | ₩23,127 | ₩23,422 | ₩22,764 | ₩22,966 | -0.70% | 5.8만 |
|---|
| 2026.09.15 | ₩23,127 | ₩23,610 | ₩23,073 | ₩23,113 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩23,368 | ₩23,730 | ₩23,194 | ₩23,261 | -0.46% | 2.2만 |
|---|
| 2026.09.11 | ₩22,912 | ₩23,529 | ₩22,912 | ₩23,435 | +2.28% | 3.7만 |
|---|
| 2026.09.10 | ₩23,596 | ₩23,770 | ₩23,288 | ₩23,314 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩24,119 | ₩24,200 | ₩23,918 | ₩24,012 | -0.44% | 4.5만 |
|---|
| 2026.09.08 | ₩24,334 | ₩24,964 | ₩24,119 | ₩24,253 | -0.33% | 2.3만 |
|---|
| 2026.09.04 | ₩24,388 | ₩24,991 | ₩24,146 | ₩24,294 | -0.39% | 5.6만 |
|---|
| 2026.09.03 | ₩24,227 | ₩24,508 | ₩24,160 | ₩24,455 | +0.94% | 4.1만 |
|---|
| 2026.09.02 | ₩24,240 | ₩24,669 | ₩24,227 | ₩24,227 | -0.06% | 2.3만 |
|---|
| 2026.09.01 | ₩24,481 | ₩25,018 | ₩24,253 | ₩24,334 | -0.60% | 2.3만 |
|---|
| 2026.08.31 | ₩24,683 | ₩25,273 | ₩24,535 | ₩24,575 | -0.43% | 2.7만 |
|---|
| 2026.08.28 | ₩24,844 | ₩25,112 | ₩24,683 | ₩24,750 | -0.38% | 2.8만 |
|---|
| 2026.08.27 | ₩24,803 | ₩25,166 | ₩24,750 | ₩24,803 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩24,897 | ₩24,938 | ₩24,669 | ₩24,710 | -0.75% | 2.6만 |
|---|
| 2026.08.25 | ₩24,924 | ₩25,260 | ₩24,830 | ₩25,018 | +0.38% | 3.8만 |
|---|
| 2026.08.24 | ₩24,790 | ₩24,964 | ₩24,790 | ₩24,924 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩24,951 | ₩24,951 | ₩24,750 | ₩24,803 | -0.59% | 2.7만 |
|---|
| 2026.08.20 | ₩24,696 | ₩24,844 | ₩24,642 | ₩24,844 | +0.60% | 3.1만 |
|---|
| 2026.08.19 | ₩24,803 | ₩24,803 | ₩24,642 | ₩24,736 | -0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩24,750 | ₩24,964 | ₩24,575 | ₩24,750 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩24,884 | ₩24,924 | ₩24,790 | ₩24,857 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩24,857 | ₩25,085 | ₩24,790 | ₩24,884 | +0.11% | 2.2만 |
|---|
| 2026.08.13 | ₩24,991 | ₩25,099 | ₩24,897 | ₩24,951 | -0.16% | 2.3만 |
|---|
| 2026.08.12 | ₩24,857 | ₩25,018 | ₩24,844 | ₩24,964 | +0.43% | 2.2만 |
|---|
| 2026.08.11 | ₩24,723 | ₩24,857 | ₩24,629 | ₩24,777 | +0.22% | 2.1만 |
|---|
| 2026.08.10 | ₩24,455 | ₩24,750 | ₩24,455 | ₩24,750 | +1.21% | 3.3만 |
|---|
| 2026.08.07 | ₩24,642 | ₩24,750 | ₩24,508 | ₩24,750 | +0.44% | 7.5만 |
|---|
| 2026.08.06 | ₩24,374 | ₩24,602 | ₩24,374 | ₩24,535 | +0.66% | 3만 |
|---|
| 2026.08.05 | ₩24,495 | ₩24,683 | ₩24,388 | ₩24,481 | -0.05% | 4.3만 |
|---|
| 2026.08.04 | ₩24,414 | ₩24,549 | ₩24,401 | ₩24,495 | +0.33% | 6.6만 |
|---|
| 2026.08.03 | ₩24,213 | ₩24,549 | ₩24,200 | ₩24,347 | +0.55% | 4.6만 |
|---|
| 2026.07.31 | ₩24,240 | ₩24,361 | ₩24,119 | ₩24,294 | +0.22% | 4.1만 |
|---|
| 2026.07.30 | ₩24,106 | ₩24,481 | ₩24,092 | ₩24,240 | +0.56% | 3.4만 |
|---|
| 2026.07.29 | ₩24,052 | ₩24,481 | ₩23,945 | ₩24,052 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩24,133 | ₩24,428 | ₩24,066 | ₩24,160 | +0.11% | 5.8만 |
|---|
| 2026.07.27 | ₩24,334 | ₩24,656 | ₩24,160 | ₩24,213 | -0.50% | 4.6만 |
|---|
| 2026.07.24 | ₩24,186 | ₩24,334 | ₩24,106 | ₩24,267 | +0.33% | 2.1만 |
|---|
| 2026.07.23 | ₩24,280 | ₩24,455 | ₩24,066 | ₩24,186 | -0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩24,522 | ₩24,669 | ₩24,414 | ₩24,455 | -0.27% | 4.7만 |
|---|
| 2026.07.21 | ₩24,710 | ₩24,710 | ₩24,428 | ₩24,710 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩24,616 | ₩24,736 | ₩24,428 | ₩24,508 | -0.44% | 1.2만 |
|---|
| 2026.07.17 | ₩24,589 | ₩24,844 | ₩24,535 | ₩24,535 | -0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩24,723 | ₩24,938 | ₩24,683 | ₩24,924 | +0.81% | 2.5만 |
|---|
| 2026.07.15 | ₩24,589 | ₩24,817 | ₩24,495 | ₩24,710 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩24,522 | ₩24,857 | ₩24,522 | ₩24,629 | +0.44% | 2.1만 |
|---|
| 2026.07.13 | ₩24,991 | ₩25,112 | ₩24,468 | ₩24,522 | -1.88% | 6.2만 |
|---|
| 2026.07.10 | ₩25,099 | ₩25,152 | ₩24,991 | ₩25,139 | +0.16% | 1.8만 |
|---|
| 2026.07.09 | ₩25,139 | ₩25,434 | ₩25,031 | ₩25,246 | +0.43% | 5.9만 |
|---|
| 2026.07.08 | ₩24,817 | ₩25,018 | ₩24,683 | ₩24,978 | +0.65% | 5.3만 |
|---|
| 2026.07.07 | ₩25,058 | ₩25,058 | ₩24,830 | ₩24,911 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩25,166 | ₩25,219 | ₩25,031 | ₩25,085 | -0.32% | 2.5만 |
|---|
| 2026.07.02 | ₩24,964 | ₩25,206 | ₩24,924 | ₩24,978 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩24,830 | ₩24,991 | ₩24,683 | ₩24,884 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩24,374 | ₩24,830 | ₩24,347 | ₩24,790 | +1.71% | 3.3만 |
|---|
| 2026.06.29 | ₩24,468 | ₩24,468 | ₩24,160 | ₩24,374 | -0.38% | 3.4만 |
|---|
| 2026.06.26 | ₩24,200 | ₩24,468 | ₩24,173 | ₩24,200 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩24,535 | ₩24,616 | ₩24,253 | ₩24,307 | -0.93% | 3.2만 |
|---|
| 2026.06.24 | ₩24,173 | ₩24,414 | ₩24,173 | ₩24,294 | +0.50% | 2.5만 |
|---|
| 2026.06.23 | ₩24,079 | ₩24,280 | ₩24,052 | ₩24,173 | +0.39% | 5.5만 |
|---|
| 2026.06.22 | ₩24,388 | ₩24,388 | ₩24,025 | ₩24,280 | -0.44% | 2.9만 |
|---|
| 2026.06.18 | ₩24,146 | ₩24,414 | ₩23,931 | ₩24,307 | +0.67% | 2.7만 |
|---|
| 2026.06.17 | ₩24,253 | ₩24,401 | ₩23,838 | ₩23,945 | -1.27% | 3만 |
|---|
| 2026.06.16 | ₩24,294 | ₩24,347 | ₩24,012 | ₩24,173 | -0.50% | 3.2만 |
|---|
| 2026.06.15 | ₩24,106 | ₩24,320 | ₩24,012 | ₩24,213 | +0.45% | 3.1만 |
|---|
| 2026.06.12 | ₩23,770 | ₩23,864 | ₩23,623 | ₩23,757 | -0.06% | 3.6만 |
|---|
| 2026.06.11 | ₩23,864 | ₩23,864 | ₩23,355 | ₩23,663 | -0.84% | 5만 |
|---|
| 2026.06.10 | ₩24,066 | ₩24,066 | ₩23,636 | ₩23,905 | -0.67% | 3.1만 |
|---|
| 2026.06.09 | ₩24,535 | ₩24,535 | ₩23,918 | ₩24,200 | -1.37% | 3.7만 |
|---|
| 2026.06.08 | ₩24,589 | ₩24,629 | ₩24,213 | ₩24,374 | -0.87% | 1.9만 |
|---|
| 2026.06.05 | ₩24,535 | ₩24,616 | ₩24,146 | ₩24,347 | -0.77% | 3.7만 |
|---|
| 2026.06.04 | ₩24,320 | ₩24,629 | ₩24,320 | ₩24,616 | +1.21% | 4.2만 |
|---|
| 2026.06.03 | ₩24,481 | ₩24,481 | ₩24,146 | ₩24,347 | -0.55% | 2만 |
|---|
| 2026.06.02 | ₩24,562 | ₩24,562 | ₩24,320 | ₩24,535 | -0.11% | 3.3만 |
|---|
| 2026.06.01 | ₩24,575 | ₩24,602 | ₩24,160 | ₩24,522 | -0.22% | 3.3만 |
|---|
| 2026.05.29 | ₩24,629 | ₩24,656 | ₩24,535 | ₩24,616 | -0.05% | 4.6만 |
|---|
| 2026.05.28 | ₩24,455 | ₩24,616 | ₩24,227 | ₩24,589 | +0.55% | 4.2만 |
|---|
| 2026.05.27 | ₩24,388 | ₩24,414 | ₩24,213 | ₩24,347 | -0.17% | 2.5만 |
|---|
| 2026.05.26 | ₩24,589 | ₩24,589 | ₩24,240 | ₩24,374 | -0.87% | 4.2만 |
|---|
| 2026.05.22 | ₩24,240 | ₩24,294 | ₩23,878 | ₩24,146 | -0.39% | 5.3만 |
|---|
| 2026.05.21 | ₩23,851 | ₩24,079 | ₩23,757 | ₩24,079 | +0.96% | 3.3만 |
|---|
| 2026.05.20 | ₩23,650 | ₩23,918 | ₩23,583 | ₩23,838 | +0.79% | 2.1만 |
|---|
| 2026.05.19 | ₩23,475 | ₩24,066 | ₩23,475 | ₩23,556 | +0.34% | 5.3만 |
|---|
| 2026.05.18 | ₩23,784 | ₩23,838 | ₩23,408 | ₩23,569 | -0.90% | 2.9만 |
|---|
| 2026.05.15 | ₩23,636 | ₩23,663 | ₩23,529 | ₩23,583 | -0.23% | 2.2만 |
|---|
| 2026.05.14 | ₩23,717 | ₩23,838 | ₩23,690 | ₩23,797 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩23,596 | ₩23,931 | ₩23,542 | ₩23,610 | +0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩23,744 | ₩23,770 | ₩23,395 | ₩23,489 | -1.07% | 4.4만 |
|---|
| 2026.05.11 | ₩23,757 | ₩24,133 | ₩23,744 | ₩23,797 | +0.17% | 4.1만 |
|---|
| 2026.05.08 | ₩24,079 | ₩24,119 | ₩23,945 | ₩24,079 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩24,133 | ₩24,160 | ₩23,878 | ₩23,878 | -1.06% | 6.4만 |
|---|
| 2026.05.06 | ₩23,838 | ₩24,133 | ₩23,784 | ₩24,052 | +0.90% | 8.4만 |
|---|
| 2026.05.05 | ₩23,502 | ₩23,623 | ₩23,408 | ₩23,569 | +0.29% | 2.5만 |
|---|
| 2026.05.04 | ₩23,529 | ₩23,663 | ₩23,274 | ₩23,328 | -0.86% | 2만 |
|---|
| 2026.05.01 | ₩23,690 | ₩23,797 | ₩23,529 | ₩23,529 | -0.68% | 4.7만 |
|---|
| 2026.04.30 | ₩23,703 | ₩23,717 | ₩23,529 | ₩23,677 | -0.11% | 3.5만 |
|---|
| 2026.04.29 | ₩23,542 | ₩23,650 | ₩23,408 | ₩23,596 | +0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩23,489 | ₩23,596 | ₩23,381 | ₩23,542 | +0.23% | 5.3만 |
|---|
| 2026.04.27 | ₩23,489 | ₩23,864 | ₩23,489 | ₩23,610 | +0.51% | 8.2만 |
|---|
| 2026.04.24 | ₩23,341 | ₩23,811 | ₩23,301 | ₩23,449 | +0.46% | 4.7만 |
|---|
| 2026.04.23 | ₩23,449 | ₩23,744 | ₩23,207 | ₩23,341 | -0.46% | 7.7만 |
|---|
| 2026.04.22 | ₩23,663 | ₩23,918 | ₩23,368 | ₩23,475 | -0.79% | 5.1만 |
|---|
| 2026.04.21 | ₩23,744 | ₩23,784 | ₩23,301 | ₩23,435 | -1.30% | 6만 |
|---|
| 2026.04.20 | ₩23,663 | ₩23,824 | ₩23,542 | ₩23,650 | -0.06% | 3.3만 |
|---|
| 2026.04.17 | ₩23,650 | ₩23,703 | ₩23,475 | ₩23,610 | -0.17% | 3만 |
|---|
| 2026.04.16 | ₩23,462 | ₩23,542 | ₩23,261 | ₩23,301 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩23,220 | ₩23,395 | ₩23,073 | ₩23,381 | +0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩22,791 | ₩23,341 | ₩22,791 | ₩23,180 | +1.71% | 3.4만 |
|---|
| 2026.04.13 | ₩22,174 | ₩22,751 | ₩22,094 | ₩22,724 | +2.48% | 8.8만 |
|---|
| 2026.04.10 | ₩22,389 | ₩22,630 | ₩22,255 | ₩22,442 | +0.24% | 5.3만 |
|---|
| 2026.04.09 | ₩22,523 | ₩22,657 | ₩22,469 | ₩22,577 | +0.24% | 6만 |
|---|
| 2026.04.08 | ₩22,174 | ₩22,671 | ₩22,174 | ₩22,389 | +0.97% | 5.2만 |
|---|
| 2026.04.07 | ₩22,161 | ₩22,201 | ₩21,651 | ₩21,839 | -1.45% | 9.4만 |
|---|
| 2026.04.06 | ₩22,268 | ₩22,563 | ₩22,053 | ₩22,295 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩21,839 | ₩22,241 | ₩21,718 | ₩22,188 | +1.60% | 2.5만 |
|---|
| 2026.04.01 | ₩21,731 | ₩22,322 | ₩21,678 | ₩22,241 | +2.35% | 4.8만 |
|---|
| 2026.03.31 | ₩20,927 | ₩21,584 | ₩20,900 | ₩21,584 | +3.14% | 6.7만 |
|---|
| 2026.03.30 | ₩20,994 | ₩21,222 | ₩20,551 | ₩20,792 | -0.96% | 9만 |
|---|
| 2026.03.27 | ₩22,040 | ₩22,040 | ₩20,792 | ₩20,900 | -5.17% | 20.3만 |
|---|
| 2026.03.26 | ₩23,046 | ₩23,100 | ₩22,013 | ₩22,080 | -4.19% | 11.7만 |
|---|
| 2026.03.25 | ₩22,845 | ₩23,194 | ₩22,684 | ₩23,140 | +1.29% | 4.7만 |
|---|
| 2026.03.24 | ₩22,644 | ₩22,751 | ₩22,442 | ₩22,657 | +0.06% | 5.8만 |
|---|
| 2026.03.23 | ₩22,778 | ₩23,086 | ₩22,590 | ₩22,764 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩22,912 | ₩23,127 | ₩22,188 | ₩22,349 | -2.46% | 8.2만 |
|---|
| 2026.03.19 | ₩23,247 | ₩23,596 | ₩22,858 | ₩22,899 | -1.50% | 4.1만 |
|---|
| 2026.03.18 | ₩23,770 | ₩23,891 | ₩23,408 | ₩23,542 | -0.96% | 4.7만 |
|---|
| 2026.03.17 | ₩23,918 | ₩24,119 | ₩23,717 | ₩23,770 | -0.62% | 1.6만 |
|---|
| 2026.03.16 | ₩23,610 | ₩23,972 | ₩23,610 | ₩23,824 | +0.91% | 3.3만 |
|---|
| 2026.03.13 | ₩23,610 | ₩23,891 | ₩23,368 | ₩23,408 | -0.85% | 4.1만 |
|---|
| 2026.03.12 | ₩23,864 | ₩23,999 | ₩23,610 | ₩23,650 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩24,253 | ₩24,468 | ₩23,905 | ₩24,039 | -0.88% | 4.1만 |
|---|
| 2026.03.10 | ₩24,025 | ₩24,347 | ₩23,878 | ₩24,133 | +0.45% | 7.1만 |
|---|
| 2026.03.09 | ₩24,589 | ₩24,589 | ₩23,824 | ₩24,240 | -1.42% | 9.4만 |
|---|
| 2026.03.06 | ₩25,018 | ₩25,018 | ₩24,629 | ₩24,683 | -1.34% | 3.2만 |
|---|
| 2026.03.05 | ₩25,488 | ₩25,501 | ₩24,897 | ₩25,206 | -1.11% | 3.5만 |
|---|
| 2026.03.04 | ₩25,568 | ₩25,689 | ₩25,420 | ₩25,555 | -0.05% | 3만 |
|---|
| 2026.03.03 | ₩25,488 | ₩25,689 | ₩25,260 | ₩25,420 | -0.26% | 7만 |
|---|
| 2026.03.02 | ₩26,131 | ₩26,131 | ₩25,796 | ₩25,917 | -0.82% | 5.7만 |
|---|
| 2026.02.27 | ₩26,225 | ₩26,225 | ₩26,091 | ₩26,212 | -0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩26,668 | ₩26,668 | ₩26,158 | ₩26,225 | -1.66% | 9.5만 |
|---|
| 2026.02.25 | ₩26,427 | ₩26,628 | ₩26,292 | ₩26,628 | +0.76% | 11.7만 |
|---|
| 2026.02.24 | ₩25,836 | ₩26,413 | ₩25,809 | ₩26,359 | +2.02% | 16만 |
|---|
| 2026.02.23 | ₩25,890 | ₩25,917 | ₩25,756 | ₩25,836 | -0.21% | 7.8만 |
|---|
| 2026.02.20 | ₩25,327 | ₩25,890 | ₩25,233 | ₩25,890 | +2.22% | 10.5만 |
|---|
| 2026.02.19 | ₩25,474 | ₩25,474 | ₩25,085 | ₩25,246 | -0.90% | 4.7만 |
|---|
| 2026.02.18 | ₩25,286 | ₩25,514 | ₩25,273 | ₩25,488 | +0.80% | 6.8만 |
|---|
| 2026.02.17 | ₩25,206 | ₩25,340 | ₩25,072 | ₩25,192 | -0.05% | 7.2만 |
|---|
| 2026.02.13 | ₩25,219 | ₩25,394 | ₩25,099 | ₩25,273 | +0.21% | 5.5만 |
|---|
| 2026.02.12 | ₩25,434 | ₩25,501 | ₩25,152 | ₩25,260 | -0.69% | 6.9만 |
|---|
| 2026.02.11 | ₩25,514 | ₩25,514 | ₩25,179 | ₩25,327 | -0.74% | 4.1만 |
|---|
| 2026.02.10 | ₩25,608 | ₩25,635 | ₩25,434 | ₩25,434 | -0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩25,890 | ₩25,890 | ₩25,662 | ₩25,809 | -0.31% | 6.3만 |
|---|
| 2026.02.06 | ₩25,139 | ₩25,823 | ₩25,139 | ₩25,823 | +2.72% | 11.8만 |
|---|
| 2026.02.05 | ₩25,045 | ₩25,152 | ₩24,911 | ₩25,085 | +0.16% | 9.4만 |
|---|
| 2026.02.04 | ₩24,924 | ₩25,058 | ₩24,696 | ₩25,058 | +0.54% | 6.8만 |
|---|
| 2026.02.03 | ₩24,870 | ₩24,924 | ₩24,723 | ₩24,897 | +0.11% | 8.1만 |
|---|
| 2026.02.02 | ₩24,441 | ₩24,911 | ₩24,428 | ₩24,911 | +1.92% | 12.1만 |
|---|
| 2026.01.30 | ₩24,334 | ₩24,549 | ₩24,320 | ₩24,522 | +0.77% | 5.3만 |
|---|
| 2026.01.29 | ₩24,508 | ₩24,535 | ₩24,294 | ₩24,481 | -0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩24,522 | ₩24,589 | ₩24,468 | ₩24,481 | -0.16% | 3.2만 |
|---|
| 2026.01.27 | ₩24,616 | ₩24,710 | ₩24,495 | ₩24,575 | -0.16% | 7.5만 |
|---|
| 2026.01.26 | ₩24,495 | ₩24,616 | ₩24,388 | ₩24,575 | +0.33% | 8.4만 |
|---|
| 2026.01.23 | ₩24,428 | ₩24,468 | ₩24,307 | ₩24,455 | +0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩24,401 | ₩24,455 | ₩24,092 | ₩24,361 | -0.16% | 4.7만 |
|---|
| 2026.01.21 | ₩24,092 | ₩24,347 | ₩24,066 | ₩24,334 | +1.00% | 4.4만 |
|---|
| 2026.01.20 | ₩24,092 | ₩24,146 | ₩23,878 | ₩24,039 | -0.22% | 4만 |
|---|
| 2026.01.16 | ₩24,280 | ₩24,294 | ₩24,160 | ₩24,186 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩24,092 | ₩24,280 | ₩24,066 | ₩24,227 | +0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩24,052 | ₩24,119 | ₩23,945 | ₩24,066 | +0.06% | 4.9만 |
|---|
| 2026.01.13 | ₩23,985 | ₩24,173 | ₩23,878 | ₩24,066 | +0.34% | 10.4만 |
|---|
| 2026.01.12 | ₩23,864 | ₩24,052 | ₩23,784 | ₩23,985 | +0.51% | 7.4만 |
|---|
| 2026.01.09 | ₩23,864 | ₩24,066 | ₩23,864 | ₩24,066 | +0.84% | 11.1만 |
|---|
| 2026.01.08 | ₩23,905 | ₩23,945 | ₩23,770 | ₩23,770 | -0.56% | 4.3만 |
|---|
| 2026.01.07 | ₩23,864 | ₩23,945 | ₩23,784 | ₩23,931 | +0.28% | 6만 |
|---|
| 2026.01.06 | ₩23,556 | ₩23,931 | ₩23,556 | ₩23,851 | +1.25% | 6.4만 |
|---|
| 2026.01.05 | ₩23,475 | ₩23,636 | ₩23,475 | ₩23,516 | +0.17% | 5.7만 |
|---|
| 2026.01.02 | ₩23,556 | ₩23,730 | ₩23,207 | ₩23,408 | -0.63% | 6.8만 |
|---|
| 2025.12.31 | ₩23,516 | ₩23,918 | ₩23,395 | ₩23,395 | -0.51% | 6.9만 |
|---|
| 2025.12.30 | ₩23,489 | ₩23,596 | ₩23,435 | ₩23,516 | +0.11% | 4.4만 |
|---|
| 2025.12.29 | ₩23,569 | ₩23,663 | ₩23,341 | ₩23,489 | -0.34% | 5.4만 |
|---|
| 2025.12.26 | ₩23,703 | ₩23,770 | ₩23,475 | ₩23,569 | -0.57% | 4.2만 |
|---|
| 2025.12.24 | ₩23,636 | ₩23,784 | ₩23,556 | ₩23,596 | -0.17% | 3.7만 |
|---|
| 2025.12.23 | ₩23,703 | ₩23,730 | ₩23,462 | ₩23,677 | -0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩23,542 | ₩23,703 | ₩23,529 | ₩23,677 | +0.57% | 5.8만 |
|---|
| 2025.12.19 | ₩23,341 | ₩23,542 | ₩23,288 | ₩23,502 | +0.69% | 3.4만 |
|---|
| 2025.12.18 | ₩23,274 | ₩23,368 | ₩23,060 | ₩23,288 | +0.06% | 4만 |
|---|
| 2025.12.17 | ₩23,194 | ₩23,475 | ₩23,086 | ₩23,140 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩23,167 | ₩23,328 | ₩22,966 | ₩23,194 | +0.12% | 4.5만 |
|---|
| 2025.12.15 | ₩23,167 | ₩23,261 | ₩23,100 | ₩23,220 | +0.23% | 3.2만 |
|---|
| 2025.12.12 | ₩23,328 | ₩23,583 | ₩22,992 | ₩23,167 | -0.69% | 3.5만 |
|---|
| 2025.12.11 | ₩23,596 | ₩23,663 | ₩23,341 | ₩23,341 | -1.08% | 8.5만 |
|---|
| 2025.12.10 | ₩23,730 | ₩23,945 | ₩23,569 | ₩23,905 | +0.73% | 6.2만 |
|---|
| 2025.12.09 | ₩23,784 | ₩23,864 | ₩23,663 | ₩23,730 | -0.23% | 5만 |
|---|
| 2025.12.08 | ₩23,811 | ₩23,851 | ₩23,623 | ₩23,663 | -0.62% | 3.4만 |
|---|
| 2025.12.05 | ₩23,730 | ₩23,878 | ₩23,690 | ₩23,797 | +0.28% | 4.5만 |
|---|
| 2025.12.04 | ₩23,489 | ₩23,690 | ₩23,355 | ₩23,636 | +0.63% | 2.1만 |
|---|
| 2025.12.03 | ₩23,355 | ₩23,583 | ₩23,194 | ₩23,462 | +0.46% | 8.4만 |
|---|
| 2025.12.02 | ₩23,395 | ₩23,422 | ₩23,288 | ₩23,368 | -0.11% | 4만 |
|---|
| 2025.12.01 | ₩23,301 | ₩23,556 | ₩23,180 | ₩23,288 | -0.06% | 5.8만 |
|---|
| 2025.11.28 | ₩23,140 | ₩23,368 | ₩23,140 | ₩23,328 | +0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩22,979 | ₩23,489 | ₩22,912 | ₩23,113 | +0.58% | 6만 |
|---|
| 2025.11.25 | ₩22,738 | ₩23,033 | ₩22,603 | ₩22,939 | +0.88% | 4.2만 |
|---|
| 2025.11.24 | ₩22,456 | ₩22,925 | ₩22,442 | ₩22,657 | +0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩22,308 | ₩22,536 | ₩22,214 | ₩22,389 | +0.36% | 3.3만 |
|---|
| 2025.11.20 | ₩22,349 | ₩22,925 | ₩22,080 | ₩22,308 | -0.18% | 2.7만 |
|---|
| 2025.11.19 | ₩22,496 | ₩22,577 | ₩22,241 | ₩22,268 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩22,536 | ₩22,764 | ₩22,268 | ₩22,442 | -0.42% | 4만 |
|---|
| 2025.11.17 | ₩22,899 | ₩23,127 | ₩22,590 | ₩22,603 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩22,885 | ₩23,127 | ₩22,778 | ₩22,899 | +0.06% | 2.9만 |
|---|
| 2025.11.13 | ₩23,006 | ₩23,234 | ₩22,872 | ₩22,992 | -0.06% | 6.2만 |
|---|
| 2025.11.12 | ₩23,140 | ₩23,516 | ₩23,006 | ₩23,060 | -0.35% | 7.3만 |
|---|
| 2025.11.11 | ₩23,127 | ₩23,368 | ₩23,100 | ₩23,288 | +0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩23,583 | ₩23,583 | ₩23,033 | ₩23,180 | -1.71% | 20만 |
|---|
| 2025.11.07 | ₩23,341 | ₩23,449 | ₩23,140 | ₩23,301 | -0.17% | 4.1만 |
|---|
| 2025.11.06 | ₩23,475 | ₩23,811 | ₩23,355 | ₩23,449 | -0.11% | 5.3만 |
|---|
| 2025.11.05 | ₩23,301 | ₩23,663 | ₩23,301 | ₩23,596 | +1.27% | 2.7만 |
|---|
| 2025.11.04 | ₩23,301 | ₩23,408 | ₩23,194 | ₩23,288 | -0.06% | 2.5만 |
|---|
| 2025.11.03 | ₩23,462 | ₩23,663 | ₩23,462 | ₩23,516 | +0.23% | 3.9만 |
|---|
| 2025.10.31 | ₩23,435 | ₩23,556 | ₩23,341 | ₩23,462 | +0.11% | 3.6만 |
|---|
| 2025.10.30 | ₩23,368 | ₩23,462 | ₩23,207 | ₩23,341 | -0.11% | 2.4만 |
|---|
| 2025.10.29 | ₩23,757 | ₩23,838 | ₩23,502 | ₩23,516 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩23,650 | ₩23,770 | ₩23,650 | ₩23,703 | +0.23% | 2.9만 |
|---|
| 2025.10.27 | ₩23,677 | ₩23,770 | ₩23,623 | ₩23,703 | +0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩23,744 | ₩23,744 | ₩23,475 | ₩23,529 | -0.90% | 7만 |
|---|
| 2025.10.23 | ₩23,542 | ₩23,730 | ₩23,435 | ₩23,650 | +0.46% | 4.4만 |
|---|
| 2025.10.22 | ₩23,744 | ₩23,744 | ₩23,261 | ₩23,422 | -1.36% | 4.1만 |
|---|
| 2025.10.21 | ₩23,449 | ₩23,636 | ₩23,355 | ₩23,636 | +0.80% | 6.5만 |
|---|
| 2025.10.20 | ₩23,113 | ₩23,408 | ₩23,073 | ₩23,408 | +1.28% | 3.1만 |
|---|
| 2025.10.17 | ₩22,952 | ₩23,355 | ₩22,952 | ₩23,113 | +0.70% | 1.5만 |
|---|
| 2025.10.16 | ₩23,167 | ₩23,381 | ₩22,952 | ₩23,006 | -0.69% | 3.8만 |
|---|
| 2025.10.15 | ₩23,046 | ₩23,314 | ₩22,925 | ₩23,046 | 0.00% | 3.3만 |
|---|
| 2025.10.14 | ₩22,778 | ₩22,939 | ₩22,684 | ₩22,885 | +0.47% | 3.7만 |
|---|
| 2025.10.13 | ₩22,697 | ₩22,925 | ₩22,657 | ₩22,831 | +0.59% | 7.5만 |
|---|
| 2025.10.10 | ₩23,435 | ₩23,462 | ₩22,456 | ₩22,590 | -3.61% | 9.5만 |
|---|