시장 데이터를 불러오는 중
전체 종목
Lazard US Systematic Small Cap Equity ETF 과거 주가
Lazard US Systematic Small Cap Equity ETF · SYZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard US Systematic Small Cap Equity ETF · SYZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,302 | ₩39,664 | ₩39,302 | ₩39,546 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,235 | ₩39,376 | ₩39,114 | ₩39,376 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,235 | ₩39,382 | ₩39,201 | ₩39,278 | +0.11% | 4.6천 |
| 2026.10.06 | ₩40,033 | ₩40,039 | ₩39,844 | ₩39,844 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,758 | ₩40,026 | ₩39,758 | ₩39,886 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,610 | ₩39,691 | ₩39,463 | ₩39,573 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,658 | ₩39,141 | ₩38,631 | ₩39,137 | +1.24% | 4.5천 |
| 2026.09.30 | ₩39,020 | ₩39,047 | ₩38,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,891 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,859 | ₩38,965 | ₩38,725 | ₩38,965 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,618 | ₩39,027 | ₩38,618 | ₩39,008 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,993 | ₩39,248 | ₩38,993 | ₩39,244 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,913 | ₩39,168 | ₩38,913 | ₩39,107 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,315 | ₩39,396 | ₩39,260 | ₩39,260 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,691 | ₩39,691 | ₩39,637 | ₩39,637 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,543 | ₩39,637 | ₩39,543 | ₩39,585 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,248 | ₩39,432 | ₩39,235 | ₩39,432 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,885 | ₩39,885 | ₩39,664 | ₩39,683 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,463 | ₩39,583 | ₩39,463 | ₩39,507 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,550 | ₩39,603 | ₩39,523 | ₩39,570 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,865 | ₩39,986 | ₩39,717 | ₩39,778 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,919 | ₩40,039 | ₩39,919 | ₩40,022 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,637 | ₩39,744 | ₩39,637 | ₩39,648 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩40,086 | ₩40,086 | ₩39,953 | ₩39,953 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,307 | ₩40,495 | ₩40,281 | ₩40,303 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,509 | ₩40,629 | ₩40,509 | ₩40,582 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,274 | ₩40,495 | ₩40,274 | ₩40,476 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,798 | ₩40,294 | ₩39,798 | ₩40,220 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩40,120 | ₩40,120 | ₩39,848 | ₩39,848 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,442 | ₩40,442 | ₩40,334 | ₩40,440 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,884 | ₩40,884 | ₩40,643 | ₩40,669 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,683 | ₩41,089 | ₩40,683 | ₩41,089 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,374 | ₩40,991 | ₩40,374 | ₩40,905 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,763 | ₩40,871 | ₩40,737 | ₩40,869 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,897 | ₩40,897 | ₩40,753 | ₩40,753 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,683 | ₩41,014 | ₩40,656 | ₩41,014 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,669 | ₩40,716 | ₩40,656 | ₩40,688 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,233 | ₩41,233 | ₩41,032 | ₩41,032 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,353 | ₩41,353 | ₩41,089 | ₩41,089 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,541 | ₩41,769 | ₩41,541 | ₩41,699 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,608 | ₩41,866 | ₩41,608 | ₩41,866 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,554 | ₩41,715 | ₩41,554 | ₩41,715 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,514 | ₩41,545 | ₩41,514 | ₩41,545 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,715 | ₩41,715 | ₩41,360 | ₩41,360 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,286 | ₩41,568 | ₩41,286 | ₩41,310 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,474 | ₩41,689 | ₩41,474 | ₩41,644 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,857 | ₩41,237 | ₩40,857 | ₩41,237 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,702 | ₩41,702 | ₩41,333 | ₩41,333 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,897 | ₩41,639 | ₩40,897 | ₩41,639 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,374 | ₩40,495 | ₩40,348 | ₩40,391 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,361 | ₩40,435 | ₩40,361 | ₩40,435 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,589 | ₩40,589 | ₩40,042 | ₩40,042 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,401 | ₩40,636 | ₩40,401 | ₩40,636 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,227 | ₩40,401 | ₩40,227 | ₩40,401 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,227 | ₩40,509 | ₩40,098 | ₩40,098 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,240 | ₩40,240 | ₩39,999 | ₩40,071 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,321 | ₩40,522 | ₩40,321 | ₩40,404 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,482 | ₩40,624 | ₩40,482 | ₩40,624 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,267 | ₩40,321 | ₩40,151 | ₩40,151 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,589 | ₩40,589 | ₩40,281 | ₩40,289 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,643 | ₩40,643 | ₩40,468 | ₩40,562 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,361 | ₩40,480 | ₩40,354 | ₩40,480 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,401 | ₩40,466 | ₩40,401 | ₩40,466 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,509 | ₩40,509 | ₩40,309 | ₩40,309 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,710 | ₩40,710 | ₩40,617 | ₩40,617 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,945 | ₩40,022 | ₩39,945 | ₩40,022 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,616 | ₩40,656 | ₩40,301 | ₩40,408 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩41,125 | ₩41,125 | ₩40,974 | ₩40,974 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,334 | ₩40,624 | ₩40,334 | ₩40,624 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,447 | ₩41,447 | ₩41,096 | ₩41,096 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,474 | ₩41,474 | ₩41,306 | ₩41,474 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩41,058 | ₩41,199 | ₩41,058 | ₩41,182 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,964 | ₩41,140 | ₩40,737 | ₩41,140 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,562 | ₩41,058 | ₩40,562 | ₩40,883 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,763 | ₩40,871 | ₩40,401 | ₩40,522 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩40,187 | ₩40,683 | ₩40,187 | ₩40,419 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,602 | ₩40,757 | ₩40,602 | ₩40,743 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,502 | ₩40,578 | ₩40,502 | ₩40,578 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,629 | ₩40,723 | ₩40,019 | ₩40,019 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,576 | ₩40,576 | ₩40,482 | ₩40,482 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩41,072 | ₩41,072 | ₩40,727 | ₩40,727 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩40,120 | ₩40,669 | ₩40,120 | ₩40,538 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,543 | ₩40,173 | ₩39,429 | ₩40,143 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,691 | ₩39,691 | ₩39,115 | ₩39,119 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,913 | ₩39,544 | ₩38,913 | ₩39,544 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,342 | ₩39,550 | ₩39,342 | ₩39,359 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,550 | ₩39,550 | ₩39,027 | ₩39,032 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,986 | ₩40,053 | ₩39,892 | ₩40,037 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩40,133 | ₩40,133 | ₩39,664 | ₩39,709 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,805 | ₩40,128 | ₩39,805 | ₩40,128 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,436 | ₩39,825 | ₩39,436 | ₩39,763 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,610 | ₩39,731 | ₩39,540 | ₩39,540 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,697 | ₩39,697 | ₩39,671 | ₩39,671 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩40,026 | ₩40,026 | ₩39,704 | ₩39,712 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,785 | ₩39,825 | ₩39,530 | ₩39,817 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,221 | ₩39,288 | ₩39,094 | ₩39,217 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,679 | ₩38,953 | ₩37,679 | ₩38,878 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,484 | ₩38,732 | ₩38,484 | ₩38,732 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩38,149 | ₩38,149 | ₩38,012 | ₩38,012 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,537 | ₩38,564 | ₩38,323 | ₩38,438 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,672 | ₩38,672 | ₩38,363 | ₩38,363 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩39,047 | ₩39,101 | ₩39,047 | ₩39,059 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,926 | ₩38,993 | ₩38,765 | ₩38,913 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,873 | ₩39,008 | ₩38,873 | ₩39,008 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,650 | ₩39,650 | ₩39,425 | ₩39,425 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,516 | ₩39,554 | ₩39,422 | ₩39,554 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,357 | ₩39,357 | ₩39,181 | ₩39,204 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,456 | ₩39,650 | ₩39,456 | ₩39,536 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩39,067 | ₩39,298 | ₩39,067 | ₩39,298 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩39,114 | ₩39,208 | ₩38,694 | ₩38,694 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,913 | ₩38,940 | ₩38,752 | ₩38,909 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,880 | ₩38,710 | ₩37,880 | ₩38,710 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩38,021 | ₩38,021 | ₩37,773 | ₩37,872 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,444 | ₩38,444 | ₩37,988 | ₩38,069 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,390 | ₩38,390 | ₩38,276 | ₩38,323 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,310 | ₩38,403 | ₩38,216 | ₩38,403 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,894 | ₩38,457 | ₩37,773 | ₩38,138 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,343 | ₩38,417 | ₩38,149 | ₩38,259 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,551 | ₩38,551 | ₩37,934 | ₩37,978 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩38,075 | ₩38,256 | ₩38,075 | ₩38,230 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,880 | ₩38,149 | ₩37,880 | ₩38,128 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,190 | ₩37,230 | ₩37,190 | ₩37,230 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩37,076 | ₩37,175 | ₩37,062 | ₩37,175 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,451 | ₩37,451 | ₩37,331 | ₩37,351 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,580 | ₩37,089 | ₩36,580 | ₩37,089 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,566 | ₩36,608 | ₩36,553 | ₩36,608 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,177 | ₩36,718 | ₩36,177 | ₩36,718 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,574 | ₩36,654 | ₩35,574 | ₩36,540 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,360 | ₩35,547 | ₩35,319 | ₩35,546 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩35,011 | ₩35,547 | ₩35,011 | ₩35,547 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,185 | ₩35,534 | ₩35,185 | ₩35,440 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,373 | ₩35,547 | ₩35,333 | ₩35,337 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,421 | ₩34,996 | ₩34,421 | ₩34,996 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,381 | ₩34,582 | ₩34,066 | ₩34,165 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,528 | ₩34,702 | ₩34,511 | ₩34,511 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩35,051 | ₩35,655 | ₩35,012 | ₩35,012 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,292 | ₩35,708 | ₩35,252 | ₩35,554 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩35,018 | ₩35,427 | ₩35,018 | ₩35,292 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩35,145 | ₩35,319 | ₩35,008 | ₩35,008 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,421 | ₩34,421 | ₩34,086 | ₩34,161 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,180 | ₩34,884 | ₩34,180 | ₩34,884 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩35,091 | ₩35,091 | ₩34,720 | ₩34,720 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,292 | ₩35,292 | ₩35,094 | ₩35,094 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,977 | ₩35,091 | ₩34,914 | ₩34,914 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,790 | ₩34,790 | ₩34,639 | ₩34,639 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩35,132 | ₩35,132 | ₩34,724 | ₩34,724 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,219 | ₩35,398 | ₩35,219 | ₩35,398 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,520 | ₩35,990 | ₩35,464 | ₩35,464 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,863 | ₩35,573 | ₩34,662 | ₩35,573 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,326 | ₩35,440 | ₩35,326 | ₩35,330 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩36,043 | ₩36,144 | ₩35,946 | ₩36,127 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,540 | ₩36,700 | ₩36,540 | ₩36,631 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,782 | ₩36,607 | ₩35,782 | ₩36,443 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,660 | ₩37,021 | ₩36,660 | ₩37,021 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,204 | ₩36,527 | ₩36,204 | ₩36,527 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,513 | ₩36,848 | ₩36,459 | ₩36,821 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,218 | ₩36,674 | ₩36,218 | ₩36,589 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,459 | ₩36,459 | ₩36,338 | ₩36,381 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩36,057 | ₩36,057 | ₩35,802 | ₩35,913 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,472 | ₩36,607 | ₩36,419 | ₩36,489 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,990 | ₩36,338 | ₩35,990 | ₩36,334 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩36,043 | ₩36,526 | ₩36,043 | ₩36,349 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,903 | ₩36,312 | ₩35,882 | ₩36,216 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩36,117 | ₩36,251 | ₩36,117 | ₩36,251 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,821 | ₩36,821 | ₩35,891 | ₩35,891 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,680 | ₩36,680 | ₩36,271 | ₩36,536 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,660 | ₩36,687 | ₩36,645 | ₩36,645 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,767 | ₩36,767 | ₩36,526 | ₩36,671 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,932 | ₩36,573 | ₩35,932 | ₩36,573 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,561 | ₩35,561 | ₩35,393 | ₩35,393 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩36,074 | ₩36,074 | ₩35,507 | ₩35,739 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩36,096 | ₩36,097 | ₩35,279 | ₩35,793 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩36,084 | ₩36,226 | ₩36,017 | ₩36,062 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,815 | ₩35,815 | ₩35,600 | ₩35,689 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,574 | ₩35,815 | ₩35,252 | ₩35,815 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,802 | ₩35,869 | ₩35,748 | ₩35,756 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,923 | ₩35,923 | ₩35,842 | ₩35,842 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,191 | ₩36,191 | ₩35,829 | ₩35,916 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,963 | ₩36,030 | ₩35,868 | ₩35,868 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,647 | ₩36,647 | ₩36,333 | ₩36,333 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩36,124 | ₩36,245 | ₩35,748 | ₩36,179 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,681 | ₩35,708 | ₩35,413 | ₩35,417 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,889 | ₩35,963 | ₩35,884 | ₩35,884 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,923 | ₩36,151 | ₩35,923 | ₩35,963 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,735 | ₩35,735 | ₩35,225 | ₩35,456 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,487 | ₩35,614 | ₩35,306 | ₩35,393 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,877 | ₩35,427 | ₩34,877 | ₩35,396 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩35,130 | ₩35,346 | ₩35,121 | ₩35,278 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,904 | ₩35,058 | ₩34,850 | ₩35,058 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,807 | ₩34,807 | ₩34,796 | ₩34,796 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,711 | ₩35,091 | ₩34,702 | ₩35,051 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,421 | ₩34,696 | ₩34,421 | ₩34,696 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,992 | ₩34,247 | ₩33,992 | ₩34,119 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,448 | ₩34,448 | ₩33,907 | ₩33,907 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,555 | ₩34,555 | ₩34,243 | ₩34,243 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,622 | ₩34,660 | ₩34,327 | ₩34,381 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,430 | ₩34,524 | ₩34,430 | ₩34,524 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,448 | ₩34,595 | ₩34,448 | ₩34,564 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,622 | ₩34,622 | ₩34,407 | ₩34,465 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,729 | ₩34,729 | ₩34,507 | ₩34,560 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,314 | ₩34,340 | ₩34,126 | ₩34,217 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩34,126 | ₩34,240 | ₩34,049 | ₩34,049 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,233 | ₩34,233 | ₩33,791 | ₩33,795 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩34,045 | ₩34,193 | ₩33,965 | ₩34,032 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,783 | ₩34,783 | ₩34,139 | ₩34,139 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,642 | ₩34,702 | ₩34,314 | ₩34,361 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,609 | ₩34,806 | ₩34,461 | ₩34,782 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩34,112 | ₩34,426 | ₩33,992 | ₩34,426 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,858 | ₩33,938 | ₩33,737 | ₩33,867 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩34,005 | ₩34,005 | ₩33,643 | ₩33,671 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,911 | ₩33,925 | ₩33,745 | ₩33,745 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,808 | ₩33,978 | ₩33,791 | ₩33,805 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,603 | ₩33,710 | ₩33,573 | ₩33,710 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,281 | ₩33,469 | ₩33,281 | ₩33,321 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,415 | ₩33,509 | ₩33,229 | ₩33,229 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,321 | ₩33,399 | ₩33,321 | ₩33,399 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩33,156 | ₩33,308 | ₩33,147 | ₩33,284 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,738 | ₩33,107 | ₩32,738 | ₩33,093 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,705 | ₩32,705 | ₩32,316 | ₩32,495 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩32,141 | ₩32,282 | ₩31,648 | ₩32,145 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,584 | ₩32,584 | ₩31,364 | ₩31,376 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,887 | ₩31,887 | ₩31,645 | ₩31,791 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,712 | ₩31,888 | ₩31,538 | ₩31,798 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,365 | ₩32,365 | ₩31,714 | ₩31,714 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,369 | ₩32,410 | ₩32,048 | ₩32,337 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,731 | ₩32,906 | ₩32,373 | ₩32,426 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,254 | ₩33,254 | ₩32,977 | ₩32,977 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩33,107 | ₩33,107 | ₩32,798 | ₩32,961 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,536 | ₩33,536 | ₩32,731 | ₩32,856 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩32,108 | ₩32,459 | ₩32,048 | ₩32,459 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,295 | ₩33,295 | ₩32,164 | ₩32,164 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,182 | ₩32,765 | ₩32,182 | ₩32,765 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,530 | ₩32,530 | ₩32,298 | ₩32,298 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,321 | ₩33,321 | ₩32,638 | ₩32,703 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,496 | ₩33,496 | ₩32,691 | ₩32,782 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,187 | ₩33,201 | ₩33,187 | ₩33,194 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,362 | ₩33,455 | ₩32,918 | ₩32,918 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,523 | ₩33,549 | ₩33,335 | ₩33,335 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,354 | ₩34,354 | ₩33,536 | ₩33,536 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,670 | ₩33,670 | ₩33,582 | ₩33,582 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,455 | ₩33,455 | ₩33,435 | ₩33,435 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,844 | ₩33,844 | ₩33,114 | ₩33,114 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩33,147 | ₩33,262 | ₩33,147 | ₩33,261 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,705 | ₩32,772 | ₩32,691 | ₩32,772 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,164 | ₩33,222 | ₩32,815 | ₩32,815 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,421 | ₩33,421 | ₩33,093 | ₩33,207 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,718 | ₩33,065 | ₩32,718 | ₩32,986 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,651 | ₩32,651 | ₩32,396 | ₩32,631 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,415 | ₩33,415 | ₩32,121 | ₩32,121 | -3.87% | 1.4천 |
|---|