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 | ₩22,813 | ₩22,974 | ₩22,531 | ₩22,933 | +0.53% | 3.1만 |
| 2026.10.08 | ₩22,746 | ₩22,974 | ₩22,638 | ₩22,746 | 0.00% | 1.9만 |
| 2026.10.07 | ₩22,799 | ₩22,947 | ₩22,799 | ₩22,813 | +0.06% | 1.4만 |
| 2026.10.06 | ₩22,813 | ₩23,081 | ₩22,773 | ₩23,027 | +0.94% | 3.7만 |
| 2026.10.05 | ₩22,571 | ₩23,108 | ₩22,571 | ₩22,719 | +0.65% | 3.2만 |
| 2026.10.02 | ₩22,813 | ₩23,081 | ₩22,598 | ₩22,612 | -0.88% | 3.5만 |
| 2026.10.01 | ₩22,853 | ₩22,853 | ₩22,638 | ₩22,813 | -0.18% | 2.4만 |
| 2026.09.30 | ₩22,813 | ₩23,094 | ₩22,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,826 |
| +0.06% |
| 2.4만 |
| 2026.09.29 | ₩23,041 | ₩23,202 | ₩22,665 | ₩22,759 | -1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩23,041 | ₩23,322 | ₩22,773 | ₩22,920 | -0.52% | 2.3만 |
|---|
| 2026.09.25 | ₩23,135 | ₩23,188 | ₩22,960 | ₩23,041 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩23,054 | ₩23,148 | ₩22,920 | ₩23,027 | -0.12% | 3.2만 |
|---|
| 2026.09.23 | ₩23,336 | ₩23,363 | ₩23,001 | ₩23,148 | -0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩23,457 | ₩23,604 | ₩23,269 | ₩23,336 | -0.51% | 4.7만 |
|---|
| 2026.09.21 | ₩23,202 | ₩23,430 | ₩22,987 | ₩23,416 | +0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩22,974 | ₩23,068 | ₩22,947 | ₩23,027 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩23,121 | ₩23,121 | ₩22,933 | ₩22,974 | -0.64% | 2.7만 |
|---|
| 2026.09.16 | ₩23,121 | ₩23,416 | ₩22,759 | ₩22,960 | -0.70% | 5.8만 |
|---|
| 2026.09.15 | ₩23,121 | ₩23,604 | ₩23,068 | ₩23,108 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩23,363 | ₩23,725 | ₩23,188 | ₩23,255 | -0.46% | 2.2만 |
|---|
| 2026.09.11 | ₩22,907 | ₩23,524 | ₩22,907 | ₩23,430 | +2.28% | 3.7만 |
|---|
| 2026.09.10 | ₩23,591 | ₩23,765 | ₩23,282 | ₩23,309 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩24,114 | ₩24,194 | ₩23,913 | ₩24,006 | -0.44% | 4.5만 |
|---|
| 2026.09.08 | ₩24,328 | ₩24,959 | ₩24,114 | ₩24,248 | -0.33% | 2.3만 |
|---|
| 2026.09.04 | ₩24,382 | ₩24,985 | ₩24,141 | ₩24,288 | -0.39% | 5.6만 |
|---|
| 2026.09.03 | ₩24,221 | ₩24,503 | ₩24,154 | ₩24,449 | +0.94% | 4.1만 |
|---|
| 2026.09.02 | ₩24,234 | ₩24,664 | ₩24,221 | ₩24,221 | -0.06% | 2.3만 |
|---|
| 2026.09.01 | ₩24,476 | ₩25,012 | ₩24,248 | ₩24,328 | -0.60% | 2.3만 |
|---|
| 2026.08.31 | ₩24,677 | ₩25,267 | ₩24,529 | ₩24,570 | -0.43% | 2.7만 |
|---|
| 2026.08.28 | ₩24,838 | ₩25,106 | ₩24,677 | ₩24,744 | -0.38% | 2.8만 |
|---|
| 2026.08.27 | ₩24,798 | ₩25,160 | ₩24,744 | ₩24,798 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩24,892 | ₩24,932 | ₩24,664 | ₩24,704 | -0.75% | 2.6만 |
|---|
| 2026.08.25 | ₩24,918 | ₩25,254 | ₩24,825 | ₩25,012 | +0.38% | 3.8만 |
|---|
| 2026.08.24 | ₩24,784 | ₩24,959 | ₩24,784 | ₩24,918 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩24,945 | ₩24,945 | ₩24,744 | ₩24,798 | -0.59% | 2.7만 |
|---|
| 2026.08.20 | ₩24,690 | ₩24,838 | ₩24,637 | ₩24,838 | +0.60% | 3.1만 |
|---|
| 2026.08.19 | ₩24,798 | ₩24,798 | ₩24,637 | ₩24,731 | -0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩24,744 | ₩24,959 | ₩24,570 | ₩24,744 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩24,878 | ₩24,918 | ₩24,784 | ₩24,851 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩24,851 | ₩25,079 | ₩24,784 | ₩24,878 | +0.11% | 2.2만 |
|---|
| 2026.08.13 | ₩24,985 | ₩25,093 | ₩24,892 | ₩24,945 | -0.16% | 2.3만 |
|---|
| 2026.08.12 | ₩24,851 | ₩25,012 | ₩24,838 | ₩24,959 | +0.43% | 2.2만 |
|---|
| 2026.08.11 | ₩24,717 | ₩24,851 | ₩24,623 | ₩24,771 | +0.22% | 2.1만 |
|---|
| 2026.08.10 | ₩24,449 | ₩24,744 | ₩24,449 | ₩24,744 | +1.21% | 3.3만 |
|---|
| 2026.08.07 | ₩24,637 | ₩24,744 | ₩24,503 | ₩24,744 | +0.44% | 7.5만 |
|---|
| 2026.08.06 | ₩24,369 | ₩24,597 | ₩24,369 | ₩24,529 | +0.66% | 3만 |
|---|
| 2026.08.05 | ₩24,489 | ₩24,677 | ₩24,382 | ₩24,476 | -0.05% | 4.3만 |
|---|
| 2026.08.04 | ₩24,409 | ₩24,543 | ₩24,395 | ₩24,489 | +0.33% | 6.6만 |
|---|
| 2026.08.03 | ₩24,208 | ₩24,543 | ₩24,194 | ₩24,342 | +0.55% | 4.6만 |
|---|
| 2026.07.31 | ₩24,234 | ₩24,355 | ₩24,114 | ₩24,288 | +0.22% | 4.1만 |
|---|
| 2026.07.30 | ₩24,100 | ₩24,476 | ₩24,087 | ₩24,234 | +0.56% | 3.4만 |
|---|
| 2026.07.29 | ₩24,047 | ₩24,476 | ₩23,939 | ₩24,047 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩24,127 | ₩24,422 | ₩24,060 | ₩24,154 | +0.11% | 5.8만 |
|---|
| 2026.07.27 | ₩24,328 | ₩24,650 | ₩24,154 | ₩24,208 | -0.50% | 4.6만 |
|---|
| 2026.07.24 | ₩24,181 | ₩24,328 | ₩24,100 | ₩24,261 | +0.33% | 2.1만 |
|---|
| 2026.07.23 | ₩24,275 | ₩24,449 | ₩24,060 | ₩24,181 | -0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩24,516 | ₩24,664 | ₩24,409 | ₩24,449 | -0.27% | 4.7만 |
|---|
| 2026.07.21 | ₩24,704 | ₩24,704 | ₩24,422 | ₩24,704 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩24,610 | ₩24,731 | ₩24,422 | ₩24,503 | -0.44% | 1.2만 |
|---|
| 2026.07.17 | ₩24,583 | ₩24,838 | ₩24,529 | ₩24,529 | -0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩24,717 | ₩24,932 | ₩24,677 | ₩24,918 | +0.81% | 2.5만 |
|---|
| 2026.07.15 | ₩24,583 | ₩24,811 | ₩24,489 | ₩24,704 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩24,516 | ₩24,851 | ₩24,516 | ₩24,623 | +0.44% | 2.1만 |
|---|
| 2026.07.13 | ₩24,985 | ₩25,106 | ₩24,462 | ₩24,516 | -1.88% | 6.2만 |
|---|
| 2026.07.10 | ₩25,093 | ₩25,146 | ₩24,985 | ₩25,133 | +0.16% | 1.8만 |
|---|
| 2026.07.09 | ₩25,133 | ₩25,428 | ₩25,026 | ₩25,240 | +0.43% | 5.9만 |
|---|
| 2026.07.08 | ₩24,811 | ₩25,012 | ₩24,677 | ₩24,972 | +0.65% | 5.3만 |
|---|
| 2026.07.07 | ₩25,052 | ₩25,052 | ₩24,825 | ₩24,905 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩25,160 | ₩25,213 | ₩25,026 | ₩25,079 | -0.32% | 2.5만 |
|---|
| 2026.07.02 | ₩24,959 | ₩25,200 | ₩24,918 | ₩24,972 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩24,825 | ₩24,985 | ₩24,677 | ₩24,878 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩24,369 | ₩24,825 | ₩24,342 | ₩24,784 | +1.71% | 3.3만 |
|---|
| 2026.06.29 | ₩24,462 | ₩24,462 | ₩24,154 | ₩24,369 | -0.38% | 3.4만 |
|---|
| 2026.06.26 | ₩24,194 | ₩24,462 | ₩24,167 | ₩24,194 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩24,529 | ₩24,610 | ₩24,248 | ₩24,301 | -0.93% | 3.2만 |
|---|
| 2026.06.24 | ₩24,167 | ₩24,409 | ₩24,167 | ₩24,288 | +0.50% | 2.5만 |
|---|
| 2026.06.23 | ₩24,073 | ₩24,275 | ₩24,047 | ₩24,167 | +0.39% | 5.5만 |
|---|
| 2026.06.22 | ₩24,382 | ₩24,382 | ₩24,020 | ₩24,275 | -0.44% | 2.9만 |
|---|
| 2026.06.18 | ₩24,141 | ₩24,409 | ₩23,926 | ₩24,301 | +0.67% | 2.7만 |
|---|
| 2026.06.17 | ₩24,248 | ₩24,395 | ₩23,832 | ₩23,939 | -1.27% | 3만 |
|---|
| 2026.06.16 | ₩24,288 | ₩24,342 | ₩24,006 | ₩24,167 | -0.50% | 3.2만 |
|---|
| 2026.06.15 | ₩24,100 | ₩24,315 | ₩24,006 | ₩24,208 | +0.45% | 3.1만 |
|---|
| 2026.06.12 | ₩23,765 | ₩23,859 | ₩23,617 | ₩23,752 | -0.06% | 3.6만 |
|---|
| 2026.06.11 | ₩23,859 | ₩23,859 | ₩23,349 | ₩23,658 | -0.84% | 5만 |
|---|
| 2026.06.10 | ₩24,060 | ₩24,060 | ₩23,631 | ₩23,899 | -0.67% | 3.1만 |
|---|
| 2026.06.09 | ₩24,529 | ₩24,529 | ₩23,913 | ₩24,194 | -1.37% | 3.7만 |
|---|
| 2026.06.08 | ₩24,583 | ₩24,623 | ₩24,208 | ₩24,369 | -0.87% | 1.9만 |
|---|
| 2026.06.05 | ₩24,529 | ₩24,610 | ₩24,141 | ₩24,342 | -0.77% | 3.7만 |
|---|
| 2026.06.04 | ₩24,315 | ₩24,623 | ₩24,315 | ₩24,610 | +1.21% | 4.2만 |
|---|
| 2026.06.03 | ₩24,476 | ₩24,476 | ₩24,141 | ₩24,342 | -0.55% | 2만 |
|---|
| 2026.06.02 | ₩24,556 | ₩24,556 | ₩24,315 | ₩24,529 | -0.11% | 3.3만 |
|---|
| 2026.06.01 | ₩24,570 | ₩24,597 | ₩24,154 | ₩24,516 | -0.22% | 3.3만 |
|---|
| 2026.05.29 | ₩24,623 | ₩24,650 | ₩24,529 | ₩24,610 | -0.05% | 4.6만 |
|---|
| 2026.05.28 | ₩24,449 | ₩24,610 | ₩24,221 | ₩24,583 | +0.55% | 4.2만 |
|---|
| 2026.05.27 | ₩24,382 | ₩24,409 | ₩24,208 | ₩24,342 | -0.17% | 2.5만 |
|---|
| 2026.05.26 | ₩24,583 | ₩24,583 | ₩24,234 | ₩24,369 | -0.87% | 4.2만 |
|---|
| 2026.05.22 | ₩24,234 | ₩24,288 | ₩23,872 | ₩24,141 | -0.39% | 5.3만 |
|---|
| 2026.05.21 | ₩23,845 | ₩24,073 | ₩23,752 | ₩24,073 | +0.96% | 3.3만 |
|---|
| 2026.05.20 | ₩23,644 | ₩23,913 | ₩23,577 | ₩23,832 | +0.79% | 2.1만 |
|---|
| 2026.05.19 | ₩23,470 | ₩24,060 | ₩23,470 | ₩23,550 | +0.34% | 5.3만 |
|---|
| 2026.05.18 | ₩23,778 | ₩23,832 | ₩23,403 | ₩23,564 | -0.90% | 2.9만 |
|---|
| 2026.05.15 | ₩23,631 | ₩23,658 | ₩23,524 | ₩23,577 | -0.23% | 2.2만 |
|---|
| 2026.05.14 | ₩23,711 | ₩23,832 | ₩23,685 | ₩23,792 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩23,591 | ₩23,926 | ₩23,537 | ₩23,604 | +0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩23,738 | ₩23,765 | ₩23,389 | ₩23,483 | -1.07% | 4.4만 |
|---|
| 2026.05.11 | ₩23,752 | ₩24,127 | ₩23,738 | ₩23,792 | +0.17% | 4.1만 |
|---|
| 2026.05.08 | ₩24,073 | ₩24,114 | ₩23,939 | ₩24,073 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩24,127 | ₩24,154 | ₩23,872 | ₩23,872 | -1.06% | 6.4만 |
|---|
| 2026.05.06 | ₩23,832 | ₩24,127 | ₩23,778 | ₩24,047 | +0.90% | 8.4만 |
|---|
| 2026.05.05 | ₩23,497 | ₩23,617 | ₩23,403 | ₩23,564 | +0.29% | 2.5만 |
|---|
| 2026.05.04 | ₩23,524 | ₩23,658 | ₩23,269 | ₩23,322 | -0.86% | 2만 |
|---|
| 2026.05.01 | ₩23,685 | ₩23,792 | ₩23,524 | ₩23,524 | -0.68% | 4.7만 |
|---|
| 2026.04.30 | ₩23,698 | ₩23,711 | ₩23,524 | ₩23,671 | -0.11% | 3.5만 |
|---|
| 2026.04.29 | ₩23,537 | ₩23,644 | ₩23,403 | ₩23,591 | +0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩23,483 | ₩23,591 | ₩23,376 | ₩23,537 | +0.23% | 5.3만 |
|---|
| 2026.04.27 | ₩23,483 | ₩23,859 | ₩23,483 | ₩23,604 | +0.51% | 8.2만 |
|---|
| 2026.04.24 | ₩23,336 | ₩23,805 | ₩23,296 | ₩23,443 | +0.46% | 4.7만 |
|---|
| 2026.04.23 | ₩23,443 | ₩23,738 | ₩23,202 | ₩23,336 | -0.46% | 7.7만 |
|---|
| 2026.04.22 | ₩23,658 | ₩23,913 | ₩23,363 | ₩23,470 | -0.79% | 5.1만 |
|---|
| 2026.04.21 | ₩23,738 | ₩23,778 | ₩23,296 | ₩23,430 | -1.30% | 6만 |
|---|
| 2026.04.20 | ₩23,658 | ₩23,819 | ₩23,537 | ₩23,644 | -0.06% | 3.3만 |
|---|
| 2026.04.17 | ₩23,644 | ₩23,698 | ₩23,470 | ₩23,604 | -0.17% | 3만 |
|---|
| 2026.04.16 | ₩23,457 | ₩23,537 | ₩23,255 | ₩23,296 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩23,215 | ₩23,389 | ₩23,068 | ₩23,376 | +0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩22,786 | ₩23,336 | ₩22,786 | ₩23,175 | +1.71% | 3.4만 |
|---|
| 2026.04.13 | ₩22,169 | ₩22,746 | ₩22,089 | ₩22,719 | +2.48% | 8.8만 |
|---|
| 2026.04.10 | ₩22,384 | ₩22,625 | ₩22,250 | ₩22,437 | +0.24% | 5.3만 |
|---|
| 2026.04.09 | ₩22,518 | ₩22,652 | ₩22,464 | ₩22,571 | +0.24% | 6만 |
|---|
| 2026.04.08 | ₩22,169 | ₩22,665 | ₩22,169 | ₩22,384 | +0.97% | 5.2만 |
|---|
| 2026.04.07 | ₩22,156 | ₩22,196 | ₩21,646 | ₩21,834 | -1.45% | 9.4만 |
|---|
| 2026.04.06 | ₩22,263 | ₩22,558 | ₩22,048 | ₩22,290 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩21,834 | ₩22,236 | ₩21,713 | ₩22,182 | +1.60% | 2.5만 |
|---|
| 2026.04.01 | ₩21,726 | ₩22,317 | ₩21,673 | ₩22,236 | +2.35% | 4.8만 |
|---|
| 2026.03.31 | ₩20,922 | ₩21,579 | ₩20,895 | ₩21,579 | +3.14% | 6.7만 |
|---|
| 2026.03.30 | ₩20,989 | ₩21,217 | ₩20,546 | ₩20,788 | -0.96% | 9만 |
|---|
| 2026.03.27 | ₩22,035 | ₩22,035 | ₩20,788 | ₩20,895 | -5.17% | 20.3만 |
|---|
| 2026.03.26 | ₩23,041 | ₩23,094 | ₩22,008 | ₩22,075 | -4.19% | 11.7만 |
|---|
| 2026.03.25 | ₩22,840 | ₩23,188 | ₩22,679 | ₩23,135 | +1.29% | 4.7만 |
|---|
| 2026.03.24 | ₩22,638 | ₩22,746 | ₩22,437 | ₩22,652 | +0.06% | 5.8만 |
|---|
| 2026.03.23 | ₩22,773 | ₩23,081 | ₩22,585 | ₩22,759 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩22,907 | ₩23,121 | ₩22,182 | ₩22,343 | -2.46% | 8.2만 |
|---|
| 2026.03.19 | ₩23,242 | ₩23,591 | ₩22,853 | ₩22,893 | -1.50% | 4.1만 |
|---|
| 2026.03.18 | ₩23,765 | ₩23,886 | ₩23,403 | ₩23,537 | -0.96% | 4.7만 |
|---|
| 2026.03.17 | ₩23,913 | ₩24,114 | ₩23,711 | ₩23,765 | -0.62% | 1.6만 |
|---|
| 2026.03.16 | ₩23,604 | ₩23,966 | ₩23,604 | ₩23,819 | +0.91% | 3.3만 |
|---|
| 2026.03.13 | ₩23,604 | ₩23,886 | ₩23,363 | ₩23,403 | -0.85% | 4.1만 |
|---|
| 2026.03.12 | ₩23,859 | ₩23,993 | ₩23,604 | ₩23,644 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩24,248 | ₩24,462 | ₩23,899 | ₩24,033 | -0.88% | 4.1만 |
|---|
| 2026.03.10 | ₩24,020 | ₩24,342 | ₩23,872 | ₩24,127 | +0.45% | 7.1만 |
|---|
| 2026.03.09 | ₩24,583 | ₩24,583 | ₩23,819 | ₩24,234 | -1.42% | 9.4만 |
|---|
| 2026.03.06 | ₩25,012 | ₩25,012 | ₩24,623 | ₩24,677 | -1.34% | 3.2만 |
|---|
| 2026.03.05 | ₩25,482 | ₩25,495 | ₩24,892 | ₩25,200 | -1.11% | 3.5만 |
|---|
| 2026.03.04 | ₩25,562 | ₩25,683 | ₩25,415 | ₩25,549 | -0.05% | 3만 |
|---|
| 2026.03.03 | ₩25,482 | ₩25,683 | ₩25,254 | ₩25,415 | -0.26% | 7만 |
|---|
| 2026.03.02 | ₩26,125 | ₩26,125 | ₩25,790 | ₩25,911 | -0.82% | 5.7만 |
|---|
| 2026.02.27 | ₩26,219 | ₩26,219 | ₩26,085 | ₩26,206 | -0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩26,662 | ₩26,662 | ₩26,152 | ₩26,219 | -1.66% | 9.5만 |
|---|
| 2026.02.25 | ₩26,420 | ₩26,622 | ₩26,286 | ₩26,622 | +0.76% | 11.7만 |
|---|
| 2026.02.24 | ₩25,830 | ₩26,407 | ₩25,804 | ₩26,353 | +2.02% | 16만 |
|---|
| 2026.02.23 | ₩25,884 | ₩25,911 | ₩25,750 | ₩25,830 | -0.21% | 7.8만 |
|---|
| 2026.02.20 | ₩25,321 | ₩25,884 | ₩25,227 | ₩25,884 | +2.22% | 10.5만 |
|---|
| 2026.02.19 | ₩25,468 | ₩25,468 | ₩25,079 | ₩25,240 | -0.90% | 4.7만 |
|---|
| 2026.02.18 | ₩25,280 | ₩25,508 | ₩25,267 | ₩25,482 | +0.80% | 6.8만 |
|---|
| 2026.02.17 | ₩25,200 | ₩25,334 | ₩25,066 | ₩25,187 | -0.05% | 7.2만 |
|---|
| 2026.02.13 | ₩25,213 | ₩25,388 | ₩25,093 | ₩25,267 | +0.21% | 5.5만 |
|---|
| 2026.02.12 | ₩25,428 | ₩25,495 | ₩25,146 | ₩25,254 | -0.69% | 6.9만 |
|---|
| 2026.02.11 | ₩25,508 | ₩25,508 | ₩25,173 | ₩25,321 | -0.74% | 4.1만 |
|---|
| 2026.02.10 | ₩25,602 | ₩25,629 | ₩25,428 | ₩25,428 | -0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩25,884 | ₩25,884 | ₩25,656 | ₩25,804 | -0.31% | 6.3만 |
|---|
| 2026.02.06 | ₩25,133 | ₩25,817 | ₩25,133 | ₩25,817 | +2.72% | 11.8만 |
|---|
| 2026.02.05 | ₩25,039 | ₩25,146 | ₩24,905 | ₩25,079 | +0.16% | 9.4만 |
|---|
| 2026.02.04 | ₩24,918 | ₩25,052 | ₩24,690 | ₩25,052 | +0.54% | 6.8만 |
|---|
| 2026.02.03 | ₩24,865 | ₩24,918 | ₩24,717 | ₩24,892 | +0.11% | 8.1만 |
|---|
| 2026.02.02 | ₩24,436 | ₩24,905 | ₩24,422 | ₩24,905 | +1.92% | 12.1만 |
|---|
| 2026.01.30 | ₩24,328 | ₩24,543 | ₩24,315 | ₩24,516 | +0.77% | 5.3만 |
|---|
| 2026.01.29 | ₩24,503 | ₩24,529 | ₩24,288 | ₩24,476 | -0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩24,516 | ₩24,583 | ₩24,462 | ₩24,476 | -0.16% | 3.2만 |
|---|
| 2026.01.27 | ₩24,610 | ₩24,704 | ₩24,489 | ₩24,570 | -0.16% | 7.5만 |
|---|
| 2026.01.26 | ₩24,489 | ₩24,610 | ₩24,382 | ₩24,570 | +0.33% | 8.4만 |
|---|
| 2026.01.23 | ₩24,422 | ₩24,462 | ₩24,301 | ₩24,449 | +0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩24,395 | ₩24,449 | ₩24,087 | ₩24,355 | -0.16% | 4.7만 |
|---|
| 2026.01.21 | ₩24,087 | ₩24,342 | ₩24,060 | ₩24,328 | +1.00% | 4.4만 |
|---|
| 2026.01.20 | ₩24,087 | ₩24,141 | ₩23,872 | ₩24,033 | -0.22% | 4만 |
|---|
| 2026.01.16 | ₩24,275 | ₩24,288 | ₩24,154 | ₩24,181 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩24,087 | ₩24,275 | ₩24,060 | ₩24,221 | +0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩24,047 | ₩24,114 | ₩23,939 | ₩24,060 | +0.06% | 4.9만 |
|---|
| 2026.01.13 | ₩23,980 | ₩24,167 | ₩23,872 | ₩24,060 | +0.34% | 10.4만 |
|---|
| 2026.01.12 | ₩23,859 | ₩24,047 | ₩23,778 | ₩23,980 | +0.51% | 7.4만 |
|---|
| 2026.01.09 | ₩23,859 | ₩24,060 | ₩23,859 | ₩24,060 | +0.84% | 11.1만 |
|---|
| 2026.01.08 | ₩23,899 | ₩23,939 | ₩23,765 | ₩23,765 | -0.56% | 4.3만 |
|---|
| 2026.01.07 | ₩23,859 | ₩23,939 | ₩23,778 | ₩23,926 | +0.28% | 6만 |
|---|
| 2026.01.06 | ₩23,550 | ₩23,926 | ₩23,550 | ₩23,845 | +1.25% | 6.4만 |
|---|
| 2026.01.05 | ₩23,470 | ₩23,631 | ₩23,470 | ₩23,510 | +0.17% | 5.7만 |
|---|
| 2026.01.02 | ₩23,550 | ₩23,725 | ₩23,202 | ₩23,403 | -0.63% | 6.8만 |
|---|
| 2025.12.31 | ₩23,510 | ₩23,913 | ₩23,389 | ₩23,389 | -0.51% | 6.9만 |
|---|
| 2025.12.30 | ₩23,483 | ₩23,591 | ₩23,430 | ₩23,510 | +0.11% | 4.4만 |
|---|
| 2025.12.29 | ₩23,564 | ₩23,658 | ₩23,336 | ₩23,483 | -0.34% | 5.4만 |
|---|
| 2025.12.26 | ₩23,698 | ₩23,765 | ₩23,470 | ₩23,564 | -0.57% | 4.2만 |
|---|
| 2025.12.24 | ₩23,631 | ₩23,778 | ₩23,550 | ₩23,591 | -0.17% | 3.7만 |
|---|
| 2025.12.23 | ₩23,698 | ₩23,725 | ₩23,457 | ₩23,671 | -0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩23,537 | ₩23,698 | ₩23,524 | ₩23,671 | +0.57% | 5.8만 |
|---|
| 2025.12.19 | ₩23,336 | ₩23,537 | ₩23,282 | ₩23,497 | +0.69% | 3.4만 |
|---|
| 2025.12.18 | ₩23,269 | ₩23,363 | ₩23,054 | ₩23,282 | +0.06% | 4만 |
|---|
| 2025.12.17 | ₩23,188 | ₩23,470 | ₩23,081 | ₩23,135 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩23,161 | ₩23,322 | ₩22,960 | ₩23,188 | +0.12% | 4.5만 |
|---|
| 2025.12.15 | ₩23,161 | ₩23,255 | ₩23,094 | ₩23,215 | +0.23% | 3.2만 |
|---|
| 2025.12.12 | ₩23,322 | ₩23,577 | ₩22,987 | ₩23,161 | -0.69% | 3.5만 |
|---|
| 2025.12.11 | ₩23,591 | ₩23,658 | ₩23,336 | ₩23,336 | -1.08% | 8.5만 |
|---|
| 2025.12.10 | ₩23,725 | ₩23,939 | ₩23,564 | ₩23,899 | +0.73% | 6.2만 |
|---|
| 2025.12.09 | ₩23,778 | ₩23,859 | ₩23,658 | ₩23,725 | -0.23% | 5만 |
|---|
| 2025.12.08 | ₩23,805 | ₩23,845 | ₩23,617 | ₩23,658 | -0.62% | 3.4만 |
|---|
| 2025.12.05 | ₩23,725 | ₩23,872 | ₩23,685 | ₩23,792 | +0.28% | 4.5만 |
|---|
| 2025.12.04 | ₩23,483 | ₩23,685 | ₩23,349 | ₩23,631 | +0.63% | 2.1만 |
|---|
| 2025.12.03 | ₩23,349 | ₩23,577 | ₩23,188 | ₩23,457 | +0.46% | 8.4만 |
|---|
| 2025.12.02 | ₩23,389 | ₩23,416 | ₩23,282 | ₩23,363 | -0.11% | 4만 |
|---|
| 2025.12.01 | ₩23,296 | ₩23,550 | ₩23,175 | ₩23,282 | -0.06% | 5.8만 |
|---|
| 2025.11.28 | ₩23,135 | ₩23,363 | ₩23,135 | ₩23,322 | +0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩22,974 | ₩23,483 | ₩22,907 | ₩23,108 | +0.58% | 6만 |
|---|
| 2025.11.25 | ₩22,732 | ₩23,027 | ₩22,598 | ₩22,933 | +0.88% | 4.2만 |
|---|
| 2025.11.24 | ₩22,451 | ₩22,920 | ₩22,437 | ₩22,652 | +0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩22,303 | ₩22,531 | ₩22,209 | ₩22,384 | +0.36% | 3.3만 |
|---|
| 2025.11.20 | ₩22,343 | ₩22,920 | ₩22,075 | ₩22,303 | -0.18% | 2.7만 |
|---|
| 2025.11.19 | ₩22,491 | ₩22,571 | ₩22,236 | ₩22,263 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩22,531 | ₩22,759 | ₩22,263 | ₩22,437 | -0.42% | 4만 |
|---|
| 2025.11.17 | ₩22,893 | ₩23,121 | ₩22,585 | ₩22,598 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩22,880 | ₩23,121 | ₩22,773 | ₩22,893 | +0.06% | 2.9만 |
|---|
| 2025.11.13 | ₩23,001 | ₩23,229 | ₩22,866 | ₩22,987 | -0.06% | 6.2만 |
|---|
| 2025.11.12 | ₩23,135 | ₩23,510 | ₩23,001 | ₩23,054 | -0.35% | 7.3만 |
|---|
| 2025.11.11 | ₩23,121 | ₩23,363 | ₩23,094 | ₩23,282 | +0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩23,577 | ₩23,577 | ₩23,027 | ₩23,175 | -1.71% | 20만 |
|---|
| 2025.11.07 | ₩23,336 | ₩23,443 | ₩23,135 | ₩23,296 | -0.17% | 4.1만 |
|---|
| 2025.11.06 | ₩23,470 | ₩23,805 | ₩23,349 | ₩23,443 | -0.11% | 5.3만 |
|---|
| 2025.11.05 | ₩23,296 | ₩23,658 | ₩23,296 | ₩23,591 | +1.27% | 2.7만 |
|---|
| 2025.11.04 | ₩23,296 | ₩23,403 | ₩23,188 | ₩23,282 | -0.06% | 2.5만 |
|---|
| 2025.11.03 | ₩23,457 | ₩23,658 | ₩23,457 | ₩23,510 | +0.23% | 3.9만 |
|---|
| 2025.10.31 | ₩23,430 | ₩23,550 | ₩23,336 | ₩23,457 | +0.11% | 3.6만 |
|---|
| 2025.10.30 | ₩23,363 | ₩23,457 | ₩23,202 | ₩23,336 | -0.11% | 2.4만 |
|---|
| 2025.10.29 | ₩23,752 | ₩23,832 | ₩23,497 | ₩23,510 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩23,644 | ₩23,765 | ₩23,644 | ₩23,698 | +0.23% | 2.9만 |
|---|
| 2025.10.27 | ₩23,671 | ₩23,765 | ₩23,617 | ₩23,698 | +0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩23,738 | ₩23,738 | ₩23,470 | ₩23,524 | -0.90% | 7만 |
|---|
| 2025.10.23 | ₩23,537 | ₩23,725 | ₩23,430 | ₩23,644 | +0.46% | 4.4만 |
|---|
| 2025.10.22 | ₩23,738 | ₩23,738 | ₩23,255 | ₩23,416 | -1.36% | 4.1만 |
|---|
| 2025.10.21 | ₩23,443 | ₩23,631 | ₩23,349 | ₩23,631 | +0.80% | 6.5만 |
|---|
| 2025.10.20 | ₩23,108 | ₩23,403 | ₩23,068 | ₩23,403 | +1.28% | 3.1만 |
|---|
| 2025.10.17 | ₩22,947 | ₩23,349 | ₩22,947 | ₩23,108 | +0.70% | 1.5만 |
|---|
| 2025.10.16 | ₩23,161 | ₩23,376 | ₩22,947 | ₩23,001 | -0.69% | 3.8만 |
|---|
| 2025.10.15 | ₩23,041 | ₩23,309 | ₩22,920 | ₩23,041 | 0.00% | 3.3만 |
|---|
| 2025.10.14 | ₩22,773 | ₩22,933 | ₩22,679 | ₩22,880 | +0.47% | 3.7만 |
|---|
| 2025.10.13 | ₩22,692 | ₩22,920 | ₩22,652 | ₩22,826 | +0.59% | 7.5만 |
|---|
| 2025.10.10 | ₩23,430 | ₩23,457 | ₩22,451 | ₩22,585 | -3.61% | 9.5만 |
|---|