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 | ₩22,812 | ₩22,973 | ₩22,530 | ₩22,932 | +0.53% | 3.1만 |
| 2026.10.08 | ₩22,745 | ₩22,973 | ₩22,637 | ₩22,745 | 0.00% | 1.9만 |
| 2026.10.07 | ₩22,798 | ₩22,946 | ₩22,798 | ₩22,812 | +0.06% | 1.4만 |
| 2026.10.06 | ₩22,812 | ₩23,080 | ₩22,771 | ₩23,026 | +0.94% | 3.7만 |
| 2026.10.05 | ₩22,570 | ₩23,107 | ₩22,570 | ₩22,718 | +0.65% | 3.2만 |
| 2026.10.02 | ₩22,812 | ₩23,080 | ₩22,597 | ₩22,610 | -0.88% | 3.5만 |
| 2026.10.01 | ₩22,852 | ₩22,852 | ₩22,637 | ₩22,812 | -0.18% | 2.4만 |
| 2026.09.30 | ₩22,812 | ₩23,093 | ₩22,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,825 |
| +0.06% |
| 2.4만 |
| 2026.09.29 | ₩23,040 | ₩23,201 | ₩22,664 | ₩22,758 | -1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩23,040 | ₩23,321 | ₩22,771 | ₩22,919 | -0.52% | 2.3만 |
|---|
| 2026.09.25 | ₩23,133 | ₩23,187 | ₩22,959 | ₩23,040 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩23,053 | ₩23,147 | ₩22,919 | ₩23,026 | -0.12% | 3.2만 |
|---|
| 2026.09.23 | ₩23,335 | ₩23,361 | ₩22,999 | ₩23,147 | -0.80% | 2.8만 |
|---|
| 2026.09.22 | ₩23,455 | ₩23,603 | ₩23,268 | ₩23,335 | -0.51% | 4.7만 |
|---|
| 2026.09.21 | ₩23,201 | ₩23,428 | ₩22,986 | ₩23,415 | +0.92% | 3.6만 |
|---|
| 2026.09.18 | ₩22,973 | ₩23,066 | ₩22,946 | ₩23,026 | +0.23% | 1.1만 |
|---|
| 2026.09.17 | ₩23,120 | ₩23,120 | ₩22,932 | ₩22,973 | -0.64% | 2.7만 |
|---|
| 2026.09.16 | ₩23,120 | ₩23,415 | ₩22,758 | ₩22,959 | -0.70% | 5.8만 |
|---|
| 2026.09.15 | ₩23,120 | ₩23,603 | ₩23,066 | ₩23,107 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩23,361 | ₩23,724 | ₩23,187 | ₩23,254 | -0.46% | 2.2만 |
|---|
| 2026.09.11 | ₩22,905 | ₩23,522 | ₩22,905 | ₩23,428 | +2.28% | 3.7만 |
|---|
| 2026.09.10 | ₩23,589 | ₩23,764 | ₩23,281 | ₩23,308 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩24,112 | ₩24,193 | ₩23,911 | ₩24,005 | -0.44% | 4.5만 |
|---|
| 2026.09.08 | ₩24,327 | ₩24,957 | ₩24,112 | ₩24,247 | -0.33% | 2.3만 |
|---|
| 2026.09.04 | ₩24,381 | ₩24,984 | ₩24,139 | ₩24,287 | -0.39% | 5.6만 |
|---|
| 2026.09.03 | ₩24,220 | ₩24,501 | ₩24,153 | ₩24,448 | +0.94% | 4.1만 |
|---|
| 2026.09.02 | ₩24,233 | ₩24,662 | ₩24,220 | ₩24,220 | -0.06% | 2.3만 |
|---|
| 2026.09.01 | ₩24,475 | ₩25,011 | ₩24,247 | ₩24,327 | -0.60% | 2.3만 |
|---|
| 2026.08.31 | ₩24,676 | ₩25,266 | ₩24,528 | ₩24,568 | -0.43% | 2.7만 |
|---|
| 2026.08.28 | ₩24,837 | ₩25,105 | ₩24,676 | ₩24,743 | -0.38% | 2.8만 |
|---|
| 2026.08.27 | ₩24,796 | ₩25,158 | ₩24,743 | ₩24,796 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩24,890 | ₩24,930 | ₩24,662 | ₩24,703 | -0.75% | 2.6만 |
|---|
| 2026.08.25 | ₩24,917 | ₩25,252 | ₩24,823 | ₩25,011 | +0.38% | 3.8만 |
|---|
| 2026.08.24 | ₩24,783 | ₩24,957 | ₩24,783 | ₩24,917 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩24,944 | ₩24,944 | ₩24,743 | ₩24,796 | -0.59% | 2.7만 |
|---|
| 2026.08.20 | ₩24,689 | ₩24,837 | ₩24,635 | ₩24,837 | +0.60% | 3.1만 |
|---|
| 2026.08.19 | ₩24,796 | ₩24,796 | ₩24,635 | ₩24,729 | -0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩24,743 | ₩24,957 | ₩24,568 | ₩24,743 | 0.00% | 1.6만 |
|---|
| 2026.08.17 | ₩24,877 | ₩24,917 | ₩24,783 | ₩24,850 | -0.11% | 1.4만 |
|---|
| 2026.08.14 | ₩24,850 | ₩25,078 | ₩24,783 | ₩24,877 | +0.11% | 2.2만 |
|---|
| 2026.08.13 | ₩24,984 | ₩25,091 | ₩24,890 | ₩24,944 | -0.16% | 2.3만 |
|---|
| 2026.08.12 | ₩24,850 | ₩25,011 | ₩24,837 | ₩24,957 | +0.43% | 2.2만 |
|---|
| 2026.08.11 | ₩24,716 | ₩24,850 | ₩24,622 | ₩24,770 | +0.22% | 2.1만 |
|---|
| 2026.08.10 | ₩24,448 | ₩24,743 | ₩24,448 | ₩24,743 | +1.21% | 3.3만 |
|---|
| 2026.08.07 | ₩24,635 | ₩24,743 | ₩24,501 | ₩24,743 | +0.44% | 7.5만 |
|---|
| 2026.08.06 | ₩24,367 | ₩24,595 | ₩24,367 | ₩24,528 | +0.66% | 3만 |
|---|
| 2026.08.05 | ₩24,488 | ₩24,676 | ₩24,381 | ₩24,475 | -0.05% | 4.3만 |
|---|
| 2026.08.04 | ₩24,407 | ₩24,542 | ₩24,394 | ₩24,488 | +0.33% | 6.6만 |
|---|
| 2026.08.03 | ₩24,206 | ₩24,542 | ₩24,193 | ₩24,340 | +0.55% | 4.6만 |
|---|
| 2026.07.31 | ₩24,233 | ₩24,354 | ₩24,112 | ₩24,287 | +0.22% | 4.1만 |
|---|
| 2026.07.30 | ₩24,099 | ₩24,475 | ₩24,086 | ₩24,233 | +0.56% | 3.4만 |
|---|
| 2026.07.29 | ₩24,045 | ₩24,475 | ₩23,938 | ₩24,045 | 0.00% | 4.3만 |
|---|
| 2026.07.28 | ₩24,126 | ₩24,421 | ₩24,059 | ₩24,153 | +0.11% | 5.8만 |
|---|
| 2026.07.27 | ₩24,327 | ₩24,649 | ₩24,153 | ₩24,206 | -0.50% | 4.6만 |
|---|
| 2026.07.24 | ₩24,179 | ₩24,327 | ₩24,099 | ₩24,260 | +0.33% | 2.1만 |
|---|
| 2026.07.23 | ₩24,273 | ₩24,448 | ₩24,059 | ₩24,179 | -0.39% | 3.2만 |
|---|
| 2026.07.22 | ₩24,515 | ₩24,662 | ₩24,407 | ₩24,448 | -0.27% | 4.7만 |
|---|
| 2026.07.21 | ₩24,703 | ₩24,703 | ₩24,421 | ₩24,703 | 0.00% | 1.8만 |
|---|
| 2026.07.20 | ₩24,609 | ₩24,729 | ₩24,421 | ₩24,501 | -0.44% | 1.2만 |
|---|
| 2026.07.17 | ₩24,582 | ₩24,837 | ₩24,528 | ₩24,528 | -0.22% | 3.6만 |
|---|
| 2026.07.16 | ₩24,716 | ₩24,930 | ₩24,676 | ₩24,917 | +0.81% | 2.5만 |
|---|
| 2026.07.15 | ₩24,582 | ₩24,810 | ₩24,488 | ₩24,703 | +0.49% | 1.9만 |
|---|
| 2026.07.14 | ₩24,515 | ₩24,850 | ₩24,515 | ₩24,622 | +0.44% | 2.1만 |
|---|
| 2026.07.13 | ₩24,984 | ₩25,105 | ₩24,461 | ₩24,515 | -1.88% | 6.2만 |
|---|
| 2026.07.10 | ₩25,091 | ₩25,145 | ₩24,984 | ₩25,132 | +0.16% | 1.8만 |
|---|
| 2026.07.09 | ₩25,132 | ₩25,427 | ₩25,024 | ₩25,239 | +0.43% | 5.9만 |
|---|
| 2026.07.08 | ₩24,810 | ₩25,011 | ₩24,676 | ₩24,971 | +0.65% | 5.3만 |
|---|
| 2026.07.07 | ₩25,051 | ₩25,051 | ₩24,823 | ₩24,904 | -0.59% | 1.9만 |
|---|
| 2026.07.06 | ₩25,158 | ₩25,212 | ₩25,024 | ₩25,078 | -0.32% | 2.5만 |
|---|
| 2026.07.02 | ₩24,957 | ₩25,199 | ₩24,917 | ₩24,971 | +0.05% | 3만 |
|---|
| 2026.07.01 | ₩24,823 | ₩24,984 | ₩24,676 | ₩24,877 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩24,367 | ₩24,823 | ₩24,340 | ₩24,783 | +1.71% | 3.3만 |
|---|
| 2026.06.29 | ₩24,461 | ₩24,461 | ₩24,153 | ₩24,367 | -0.38% | 3.4만 |
|---|
| 2026.06.26 | ₩24,193 | ₩24,461 | ₩24,166 | ₩24,193 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩24,528 | ₩24,609 | ₩24,247 | ₩24,300 | -0.93% | 3.2만 |
|---|
| 2026.06.24 | ₩24,166 | ₩24,407 | ₩24,166 | ₩24,287 | +0.50% | 2.5만 |
|---|
| 2026.06.23 | ₩24,072 | ₩24,273 | ₩24,045 | ₩24,166 | +0.39% | 5.5만 |
|---|
| 2026.06.22 | ₩24,381 | ₩24,381 | ₩24,019 | ₩24,273 | -0.44% | 2.9만 |
|---|
| 2026.06.18 | ₩24,139 | ₩24,407 | ₩23,925 | ₩24,300 | +0.67% | 2.7만 |
|---|
| 2026.06.17 | ₩24,247 | ₩24,394 | ₩23,831 | ₩23,938 | -1.27% | 3만 |
|---|
| 2026.06.16 | ₩24,287 | ₩24,340 | ₩24,005 | ₩24,166 | -0.50% | 3.2만 |
|---|
| 2026.06.15 | ₩24,099 | ₩24,314 | ₩24,005 | ₩24,206 | +0.45% | 3.1만 |
|---|
| 2026.06.12 | ₩23,764 | ₩23,858 | ₩23,616 | ₩23,750 | -0.06% | 3.6만 |
|---|
| 2026.06.11 | ₩23,858 | ₩23,858 | ₩23,348 | ₩23,656 | -0.84% | 5만 |
|---|
| 2026.06.10 | ₩24,059 | ₩24,059 | ₩23,630 | ₩23,898 | -0.67% | 3.1만 |
|---|
| 2026.06.09 | ₩24,528 | ₩24,528 | ₩23,911 | ₩24,193 | -1.37% | 3.7만 |
|---|
| 2026.06.08 | ₩24,582 | ₩24,622 | ₩24,206 | ₩24,367 | -0.87% | 1.9만 |
|---|
| 2026.06.05 | ₩24,528 | ₩24,609 | ₩24,139 | ₩24,340 | -0.77% | 3.7만 |
|---|
| 2026.06.04 | ₩24,314 | ₩24,622 | ₩24,314 | ₩24,609 | +1.21% | 4.2만 |
|---|
| 2026.06.03 | ₩24,475 | ₩24,475 | ₩24,139 | ₩24,340 | -0.55% | 2만 |
|---|
| 2026.06.02 | ₩24,555 | ₩24,555 | ₩24,314 | ₩24,528 | -0.11% | 3.3만 |
|---|
| 2026.06.01 | ₩24,568 | ₩24,595 | ₩24,153 | ₩24,515 | -0.22% | 3.3만 |
|---|
| 2026.05.29 | ₩24,622 | ₩24,649 | ₩24,528 | ₩24,609 | -0.05% | 4.6만 |
|---|
| 2026.05.28 | ₩24,448 | ₩24,609 | ₩24,220 | ₩24,582 | +0.55% | 4.2만 |
|---|
| 2026.05.27 | ₩24,381 | ₩24,407 | ₩24,206 | ₩24,340 | -0.17% | 2.5만 |
|---|
| 2026.05.26 | ₩24,582 | ₩24,582 | ₩24,233 | ₩24,367 | -0.87% | 4.2만 |
|---|
| 2026.05.22 | ₩24,233 | ₩24,287 | ₩23,871 | ₩24,139 | -0.39% | 5.3만 |
|---|
| 2026.05.21 | ₩23,844 | ₩24,072 | ₩23,750 | ₩24,072 | +0.96% | 3.3만 |
|---|
| 2026.05.20 | ₩23,643 | ₩23,911 | ₩23,576 | ₩23,831 | +0.79% | 2.1만 |
|---|
| 2026.05.19 | ₩23,469 | ₩24,059 | ₩23,469 | ₩23,549 | +0.34% | 5.3만 |
|---|
| 2026.05.18 | ₩23,777 | ₩23,831 | ₩23,402 | ₩23,563 | -0.90% | 2.9만 |
|---|
| 2026.05.15 | ₩23,630 | ₩23,656 | ₩23,522 | ₩23,576 | -0.23% | 2.2만 |
|---|
| 2026.05.14 | ₩23,710 | ₩23,831 | ₩23,683 | ₩23,791 | +0.34% | 4.5만 |
|---|
| 2026.05.13 | ₩23,589 | ₩23,925 | ₩23,536 | ₩23,603 | +0.06% | 2.3만 |
|---|
| 2026.05.12 | ₩23,737 | ₩23,764 | ₩23,388 | ₩23,482 | -1.07% | 4.4만 |
|---|
| 2026.05.11 | ₩23,750 | ₩24,126 | ₩23,737 | ₩23,791 | +0.17% | 4.1만 |
|---|
| 2026.05.08 | ₩24,072 | ₩24,112 | ₩23,938 | ₩24,072 | 0.00% | 9.1만 |
|---|
| 2026.05.07 | ₩24,126 | ₩24,153 | ₩23,871 | ₩23,871 | -1.06% | 6.4만 |
|---|
| 2026.05.06 | ₩23,831 | ₩24,126 | ₩23,777 | ₩24,045 | +0.90% | 8.4만 |
|---|
| 2026.05.05 | ₩23,496 | ₩23,616 | ₩23,402 | ₩23,563 | +0.29% | 2.5만 |
|---|
| 2026.05.04 | ₩23,522 | ₩23,656 | ₩23,268 | ₩23,321 | -0.86% | 2만 |
|---|
| 2026.05.01 | ₩23,683 | ₩23,791 | ₩23,522 | ₩23,522 | -0.68% | 4.7만 |
|---|
| 2026.04.30 | ₩23,697 | ₩23,710 | ₩23,522 | ₩23,670 | -0.11% | 3.5만 |
|---|
| 2026.04.29 | ₩23,536 | ₩23,643 | ₩23,402 | ₩23,589 | +0.23% | 2.6만 |
|---|
| 2026.04.28 | ₩23,482 | ₩23,589 | ₩23,375 | ₩23,536 | +0.23% | 5.3만 |
|---|
| 2026.04.27 | ₩23,482 | ₩23,858 | ₩23,482 | ₩23,603 | +0.51% | 8.2만 |
|---|
| 2026.04.24 | ₩23,335 | ₩23,804 | ₩23,294 | ₩23,442 | +0.46% | 4.7만 |
|---|
| 2026.04.23 | ₩23,442 | ₩23,737 | ₩23,201 | ₩23,335 | -0.46% | 7.7만 |
|---|
| 2026.04.22 | ₩23,656 | ₩23,911 | ₩23,361 | ₩23,469 | -0.79% | 5.1만 |
|---|
| 2026.04.21 | ₩23,737 | ₩23,777 | ₩23,294 | ₩23,428 | -1.30% | 6만 |
|---|
| 2026.04.20 | ₩23,656 | ₩23,817 | ₩23,536 | ₩23,643 | -0.06% | 3.3만 |
|---|
| 2026.04.17 | ₩23,643 | ₩23,697 | ₩23,469 | ₩23,603 | -0.17% | 3만 |
|---|
| 2026.04.16 | ₩23,455 | ₩23,536 | ₩23,254 | ₩23,294 | -0.69% | 2.4만 |
|---|
| 2026.04.15 | ₩23,214 | ₩23,388 | ₩23,066 | ₩23,375 | +0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩22,785 | ₩23,335 | ₩22,785 | ₩23,174 | +1.71% | 3.4만 |
|---|
| 2026.04.13 | ₩22,168 | ₩22,745 | ₩22,087 | ₩22,718 | +2.48% | 8.8만 |
|---|
| 2026.04.10 | ₩22,382 | ₩22,624 | ₩22,248 | ₩22,436 | +0.24% | 5.3만 |
|---|
| 2026.04.09 | ₩22,517 | ₩22,651 | ₩22,463 | ₩22,570 | +0.24% | 6만 |
|---|
| 2026.04.08 | ₩22,168 | ₩22,664 | ₩22,168 | ₩22,382 | +0.97% | 5.2만 |
|---|
| 2026.04.07 | ₩22,154 | ₩22,195 | ₩21,645 | ₩21,833 | -1.45% | 9.4만 |
|---|
| 2026.04.06 | ₩22,262 | ₩22,557 | ₩22,047 | ₩22,289 | +0.12% | 5.8만 |
|---|
| 2026.04.02 | ₩21,833 | ₩22,235 | ₩21,712 | ₩22,181 | +1.60% | 2.5만 |
|---|
| 2026.04.01 | ₩21,725 | ₩22,315 | ₩21,672 | ₩22,235 | +2.35% | 4.8만 |
|---|
| 2026.03.31 | ₩20,921 | ₩21,578 | ₩20,894 | ₩21,578 | +3.14% | 6.7만 |
|---|
| 2026.03.30 | ₩20,988 | ₩21,216 | ₩20,545 | ₩20,787 | -0.96% | 9만 |
|---|
| 2026.03.27 | ₩22,034 | ₩22,034 | ₩20,787 | ₩20,894 | -5.17% | 20.3만 |
|---|
| 2026.03.26 | ₩23,040 | ₩23,093 | ₩22,007 | ₩22,074 | -4.19% | 11.7만 |
|---|
| 2026.03.25 | ₩22,838 | ₩23,187 | ₩22,677 | ₩23,133 | +1.29% | 4.7만 |
|---|
| 2026.03.24 | ₩22,637 | ₩22,745 | ₩22,436 | ₩22,651 | +0.06% | 5.8만 |
|---|
| 2026.03.23 | ₩22,771 | ₩23,080 | ₩22,584 | ₩22,758 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩22,905 | ₩23,120 | ₩22,181 | ₩22,342 | -2.46% | 8.2만 |
|---|
| 2026.03.19 | ₩23,241 | ₩23,589 | ₩22,852 | ₩22,892 | -1.50% | 4.1만 |
|---|
| 2026.03.18 | ₩23,764 | ₩23,884 | ₩23,402 | ₩23,536 | -0.96% | 4.7만 |
|---|
| 2026.03.17 | ₩23,911 | ₩24,112 | ₩23,710 | ₩23,764 | -0.62% | 1.6만 |
|---|
| 2026.03.16 | ₩23,603 | ₩23,965 | ₩23,603 | ₩23,817 | +0.91% | 3.3만 |
|---|
| 2026.03.13 | ₩23,603 | ₩23,884 | ₩23,361 | ₩23,402 | -0.85% | 4.1만 |
|---|
| 2026.03.12 | ₩23,858 | ₩23,992 | ₩23,603 | ₩23,643 | -0.90% | 3.6만 |
|---|
| 2026.03.11 | ₩24,247 | ₩24,461 | ₩23,898 | ₩24,032 | -0.88% | 4.1만 |
|---|
| 2026.03.10 | ₩24,019 | ₩24,340 | ₩23,871 | ₩24,126 | +0.45% | 7.1만 |
|---|
| 2026.03.09 | ₩24,582 | ₩24,582 | ₩23,817 | ₩24,233 | -1.42% | 9.4만 |
|---|
| 2026.03.06 | ₩25,011 | ₩25,011 | ₩24,622 | ₩24,676 | -1.34% | 3.2만 |
|---|
| 2026.03.05 | ₩25,480 | ₩25,494 | ₩24,890 | ₩25,199 | -1.11% | 3.5만 |
|---|
| 2026.03.04 | ₩25,561 | ₩25,681 | ₩25,413 | ₩25,547 | -0.05% | 3만 |
|---|
| 2026.03.03 | ₩25,480 | ₩25,681 | ₩25,252 | ₩25,413 | -0.26% | 7만 |
|---|
| 2026.03.02 | ₩26,124 | ₩26,124 | ₩25,789 | ₩25,909 | -0.82% | 5.7만 |
|---|
| 2026.02.27 | ₩26,218 | ₩26,218 | ₩26,084 | ₩26,205 | -0.05% | 4.9만 |
|---|
| 2026.02.26 | ₩26,660 | ₩26,660 | ₩26,151 | ₩26,218 | -1.66% | 9.5만 |
|---|
| 2026.02.25 | ₩26,419 | ₩26,620 | ₩26,285 | ₩26,620 | +0.76% | 11.7만 |
|---|
| 2026.02.24 | ₩25,829 | ₩26,406 | ₩25,802 | ₩26,352 | +2.02% | 16만 |
|---|
| 2026.02.23 | ₩25,883 | ₩25,909 | ₩25,749 | ₩25,829 | -0.21% | 7.8만 |
|---|
| 2026.02.20 | ₩25,319 | ₩25,883 | ₩25,226 | ₩25,883 | +2.22% | 10.5만 |
|---|
| 2026.02.19 | ₩25,467 | ₩25,467 | ₩25,078 | ₩25,239 | -0.90% | 4.7만 |
|---|
| 2026.02.18 | ₩25,279 | ₩25,507 | ₩25,266 | ₩25,480 | +0.80% | 6.8만 |
|---|
| 2026.02.17 | ₩25,199 | ₩25,333 | ₩25,065 | ₩25,185 | -0.05% | 7.2만 |
|---|
| 2026.02.13 | ₩25,212 | ₩25,386 | ₩25,091 | ₩25,266 | +0.21% | 5.5만 |
|---|
| 2026.02.12 | ₩25,427 | ₩25,494 | ₩25,145 | ₩25,252 | -0.69% | 6.9만 |
|---|
| 2026.02.11 | ₩25,507 | ₩25,507 | ₩25,172 | ₩25,319 | -0.74% | 4.1만 |
|---|
| 2026.02.10 | ₩25,601 | ₩25,628 | ₩25,427 | ₩25,427 | -0.68% | 3.8만 |
|---|
| 2026.02.09 | ₩25,883 | ₩25,883 | ₩25,655 | ₩25,802 | -0.31% | 6.3만 |
|---|
| 2026.02.06 | ₩25,132 | ₩25,816 | ₩25,132 | ₩25,816 | +2.72% | 11.8만 |
|---|
| 2026.02.05 | ₩25,038 | ₩25,145 | ₩24,904 | ₩25,078 | +0.16% | 9.4만 |
|---|
| 2026.02.04 | ₩24,917 | ₩25,051 | ₩24,689 | ₩25,051 | +0.54% | 6.8만 |
|---|
| 2026.02.03 | ₩24,863 | ₩24,917 | ₩24,716 | ₩24,890 | +0.11% | 8.1만 |
|---|
| 2026.02.02 | ₩24,434 | ₩24,904 | ₩24,421 | ₩24,904 | +1.92% | 12.1만 |
|---|
| 2026.01.30 | ₩24,327 | ₩24,542 | ₩24,314 | ₩24,515 | +0.77% | 5.3만 |
|---|
| 2026.01.29 | ₩24,501 | ₩24,528 | ₩24,287 | ₩24,475 | -0.11% | 2.9만 |
|---|
| 2026.01.28 | ₩24,515 | ₩24,582 | ₩24,461 | ₩24,475 | -0.16% | 3.2만 |
|---|
| 2026.01.27 | ₩24,609 | ₩24,703 | ₩24,488 | ₩24,568 | -0.16% | 7.5만 |
|---|
| 2026.01.26 | ₩24,488 | ₩24,609 | ₩24,381 | ₩24,568 | +0.33% | 8.4만 |
|---|
| 2026.01.23 | ₩24,421 | ₩24,461 | ₩24,300 | ₩24,448 | +0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩24,394 | ₩24,448 | ₩24,086 | ₩24,354 | -0.16% | 4.7만 |
|---|
| 2026.01.21 | ₩24,086 | ₩24,340 | ₩24,059 | ₩24,327 | +1.00% | 4.4만 |
|---|
| 2026.01.20 | ₩24,086 | ₩24,139 | ₩23,871 | ₩24,032 | -0.22% | 4만 |
|---|
| 2026.01.16 | ₩24,273 | ₩24,287 | ₩24,153 | ₩24,179 | -0.39% | 2.9만 |
|---|
| 2026.01.15 | ₩24,086 | ₩24,273 | ₩24,059 | ₩24,220 | +0.56% | 6.3만 |
|---|
| 2026.01.14 | ₩24,045 | ₩24,112 | ₩23,938 | ₩24,059 | +0.06% | 4.9만 |
|---|
| 2026.01.13 | ₩23,978 | ₩24,166 | ₩23,871 | ₩24,059 | +0.34% | 10.4만 |
|---|
| 2026.01.12 | ₩23,858 | ₩24,045 | ₩23,777 | ₩23,978 | +0.51% | 7.4만 |
|---|
| 2026.01.09 | ₩23,858 | ₩24,059 | ₩23,858 | ₩24,059 | +0.84% | 11.1만 |
|---|
| 2026.01.08 | ₩23,898 | ₩23,938 | ₩23,764 | ₩23,764 | -0.56% | 4.3만 |
|---|
| 2026.01.07 | ₩23,858 | ₩23,938 | ₩23,777 | ₩23,925 | +0.28% | 6만 |
|---|
| 2026.01.06 | ₩23,549 | ₩23,925 | ₩23,549 | ₩23,844 | +1.25% | 6.4만 |
|---|
| 2026.01.05 | ₩23,469 | ₩23,630 | ₩23,469 | ₩23,509 | +0.17% | 5.7만 |
|---|
| 2026.01.02 | ₩23,549 | ₩23,724 | ₩23,201 | ₩23,402 | -0.63% | 6.8만 |
|---|
| 2025.12.31 | ₩23,509 | ₩23,911 | ₩23,388 | ₩23,388 | -0.51% | 6.9만 |
|---|
| 2025.12.30 | ₩23,482 | ₩23,589 | ₩23,428 | ₩23,509 | +0.11% | 4.4만 |
|---|
| 2025.12.29 | ₩23,563 | ₩23,656 | ₩23,335 | ₩23,482 | -0.34% | 5.4만 |
|---|
| 2025.12.26 | ₩23,697 | ₩23,764 | ₩23,469 | ₩23,563 | -0.57% | 4.2만 |
|---|
| 2025.12.24 | ₩23,630 | ₩23,777 | ₩23,549 | ₩23,589 | -0.17% | 3.7만 |
|---|
| 2025.12.23 | ₩23,697 | ₩23,724 | ₩23,455 | ₩23,670 | -0.11% | 3.6만 |
|---|
| 2025.12.22 | ₩23,536 | ₩23,697 | ₩23,522 | ₩23,670 | +0.57% | 5.8만 |
|---|
| 2025.12.19 | ₩23,335 | ₩23,536 | ₩23,281 | ₩23,496 | +0.69% | 3.4만 |
|---|
| 2025.12.18 | ₩23,268 | ₩23,361 | ₩23,053 | ₩23,281 | +0.06% | 4만 |
|---|
| 2025.12.17 | ₩23,187 | ₩23,469 | ₩23,080 | ₩23,133 | -0.23% | 3.4만 |
|---|
| 2025.12.16 | ₩23,160 | ₩23,321 | ₩22,959 | ₩23,187 | +0.12% | 4.5만 |
|---|
| 2025.12.15 | ₩23,160 | ₩23,254 | ₩23,093 | ₩23,214 | +0.23% | 3.2만 |
|---|
| 2025.12.12 | ₩23,321 | ₩23,576 | ₩22,986 | ₩23,160 | -0.69% | 3.5만 |
|---|
| 2025.12.11 | ₩23,589 | ₩23,656 | ₩23,335 | ₩23,335 | -1.08% | 8.5만 |
|---|
| 2025.12.10 | ₩23,724 | ₩23,938 | ₩23,563 | ₩23,898 | +0.73% | 6.2만 |
|---|
| 2025.12.09 | ₩23,777 | ₩23,858 | ₩23,656 | ₩23,724 | -0.23% | 5만 |
|---|
| 2025.12.08 | ₩23,804 | ₩23,844 | ₩23,616 | ₩23,656 | -0.62% | 3.4만 |
|---|
| 2025.12.05 | ₩23,724 | ₩23,871 | ₩23,683 | ₩23,791 | +0.28% | 4.5만 |
|---|
| 2025.12.04 | ₩23,482 | ₩23,683 | ₩23,348 | ₩23,630 | +0.63% | 2.1만 |
|---|
| 2025.12.03 | ₩23,348 | ₩23,576 | ₩23,187 | ₩23,455 | +0.46% | 8.4만 |
|---|
| 2025.12.02 | ₩23,388 | ₩23,415 | ₩23,281 | ₩23,361 | -0.11% | 4만 |
|---|
| 2025.12.01 | ₩23,294 | ₩23,549 | ₩23,174 | ₩23,281 | -0.06% | 5.8만 |
|---|
| 2025.11.28 | ₩23,133 | ₩23,361 | ₩23,133 | ₩23,321 | +0.81% | 1.2만 |
|---|
| 2025.11.26 | ₩22,973 | ₩23,482 | ₩22,905 | ₩23,107 | +0.58% | 6만 |
|---|
| 2025.11.25 | ₩22,731 | ₩23,026 | ₩22,597 | ₩22,932 | +0.88% | 4.2만 |
|---|
| 2025.11.24 | ₩22,450 | ₩22,919 | ₩22,436 | ₩22,651 | +0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩22,302 | ₩22,530 | ₩22,208 | ₩22,382 | +0.36% | 3.3만 |
|---|
| 2025.11.20 | ₩22,342 | ₩22,919 | ₩22,074 | ₩22,302 | -0.18% | 2.7만 |
|---|
| 2025.11.19 | ₩22,490 | ₩22,570 | ₩22,235 | ₩22,262 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩22,530 | ₩22,758 | ₩22,262 | ₩22,436 | -0.42% | 4만 |
|---|
| 2025.11.17 | ₩22,892 | ₩23,120 | ₩22,584 | ₩22,597 | -1.29% | 4.6만 |
|---|
| 2025.11.14 | ₩22,879 | ₩23,120 | ₩22,771 | ₩22,892 | +0.06% | 2.9만 |
|---|
| 2025.11.13 | ₩22,999 | ₩23,227 | ₩22,865 | ₩22,986 | -0.06% | 6.2만 |
|---|
| 2025.11.12 | ₩23,133 | ₩23,509 | ₩22,999 | ₩23,053 | -0.35% | 7.3만 |
|---|
| 2025.11.11 | ₩23,120 | ₩23,361 | ₩23,093 | ₩23,281 | +0.70% | 2.7만 |
|---|
| 2025.11.10 | ₩23,576 | ₩23,576 | ₩23,026 | ₩23,174 | -1.71% | 20만 |
|---|
| 2025.11.07 | ₩23,335 | ₩23,442 | ₩23,133 | ₩23,294 | -0.17% | 4.1만 |
|---|
| 2025.11.06 | ₩23,469 | ₩23,804 | ₩23,348 | ₩23,442 | -0.11% | 5.3만 |
|---|
| 2025.11.05 | ₩23,294 | ₩23,656 | ₩23,294 | ₩23,589 | +1.27% | 2.7만 |
|---|
| 2025.11.04 | ₩23,294 | ₩23,402 | ₩23,187 | ₩23,281 | -0.06% | 2.5만 |
|---|
| 2025.11.03 | ₩23,455 | ₩23,656 | ₩23,455 | ₩23,509 | +0.23% | 3.9만 |
|---|
| 2025.10.31 | ₩23,428 | ₩23,549 | ₩23,335 | ₩23,455 | +0.11% | 3.6만 |
|---|
| 2025.10.30 | ₩23,361 | ₩23,455 | ₩23,201 | ₩23,335 | -0.11% | 2.4만 |
|---|
| 2025.10.29 | ₩23,750 | ₩23,831 | ₩23,496 | ₩23,509 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩23,643 | ₩23,764 | ₩23,643 | ₩23,697 | +0.23% | 2.9만 |
|---|
| 2025.10.27 | ₩23,670 | ₩23,764 | ₩23,616 | ₩23,697 | +0.11% | 3.7만 |
|---|
| 2025.10.24 | ₩23,737 | ₩23,737 | ₩23,469 | ₩23,522 | -0.90% | 7만 |
|---|
| 2025.10.23 | ₩23,536 | ₩23,724 | ₩23,428 | ₩23,643 | +0.46% | 4.4만 |
|---|
| 2025.10.22 | ₩23,737 | ₩23,737 | ₩23,254 | ₩23,415 | -1.36% | 4.1만 |
|---|
| 2025.10.21 | ₩23,442 | ₩23,630 | ₩23,348 | ₩23,630 | +0.80% | 6.5만 |
|---|
| 2025.10.20 | ₩23,107 | ₩23,402 | ₩23,066 | ₩23,402 | +1.28% | 3.1만 |
|---|
| 2025.10.17 | ₩22,946 | ₩23,348 | ₩22,946 | ₩23,107 | +0.70% | 1.5만 |
|---|
| 2025.10.16 | ₩23,160 | ₩23,375 | ₩22,946 | ₩22,999 | -0.69% | 3.8만 |
|---|
| 2025.10.15 | ₩23,040 | ₩23,308 | ₩22,919 | ₩23,040 | 0.00% | 3.3만 |
|---|
| 2025.10.14 | ₩22,771 | ₩22,932 | ₩22,677 | ₩22,879 | +0.47% | 3.7만 |
|---|
| 2025.10.13 | ₩22,691 | ₩22,919 | ₩22,651 | ₩22,825 | +0.59% | 7.5만 |
|---|
| 2025.10.10 | ₩23,428 | ₩23,455 | ₩22,450 | ₩22,584 | -3.61% | 9.5만 |
|---|