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 | ₩39,122 | ₩39,482 | ₩39,122 | ₩39,364 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,055 | ₩39,195 | ₩38,935 | ₩39,195 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,055 | ₩39,202 | ₩39,021 | ₩39,097 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,849 | ₩39,856 | ₩39,661 | ₩39,661 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,575 | ₩39,842 | ₩39,575 | ₩39,703 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,429 | ₩39,509 | ₩39,282 | ₩39,391 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,481 | ₩38,961 | ₩38,454 | ₩38,957 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,841 | ₩38,868 | ₩38,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,713 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,681 | ₩38,787 | ₩38,548 | ₩38,787 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,441 | ₩38,848 | ₩38,441 | ₩38,829 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,815 | ₩39,068 | ₩38,815 | ₩39,064 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,734 | ₩38,988 | ₩38,734 | ₩38,928 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,135 | ₩39,215 | ₩39,080 | ₩39,080 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,509 | ₩39,509 | ₩39,455 | ₩39,455 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,362 | ₩39,455 | ₩39,362 | ₩39,403 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,068 | ₩39,251 | ₩39,055 | ₩39,251 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,702 | ₩39,702 | ₩39,482 | ₩39,501 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,282 | ₩39,402 | ₩39,282 | ₩39,326 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,368 | ₩39,422 | ₩39,342 | ₩39,388 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,682 | ₩39,802 | ₩39,535 | ₩39,595 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,736 | ₩39,856 | ₩39,736 | ₩39,838 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,455 | ₩39,562 | ₩39,455 | ₩39,466 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,902 | ₩39,902 | ₩39,770 | ₩39,770 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,123 | ₩40,309 | ₩40,096 | ₩40,119 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,323 | ₩40,443 | ₩40,323 | ₩40,396 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,089 | ₩40,309 | ₩40,089 | ₩40,291 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,615 | ₩40,109 | ₩39,615 | ₩40,036 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,936 | ₩39,936 | ₩39,665 | ₩39,665 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,256 | ₩40,256 | ₩40,149 | ₩40,255 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,697 | ₩40,697 | ₩40,456 | ₩40,483 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,496 | ₩40,901 | ₩40,496 | ₩40,901 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,189 | ₩40,803 | ₩40,189 | ₩40,718 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,576 | ₩40,683 | ₩40,550 | ₩40,682 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,710 | ₩40,710 | ₩40,566 | ₩40,566 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,496 | ₩40,826 | ₩40,470 | ₩40,826 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,483 | ₩40,530 | ₩40,470 | ₩40,502 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,044 | ₩41,044 | ₩40,843 | ₩40,843 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,164 | ₩41,164 | ₩40,901 | ₩40,901 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,351 | ₩41,577 | ₩41,351 | ₩41,508 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,417 | ₩41,674 | ₩41,417 | ₩41,674 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,364 | ₩41,524 | ₩41,364 | ₩41,524 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,324 | ₩41,355 | ₩41,324 | ₩41,355 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,524 | ₩41,524 | ₩41,170 | ₩41,170 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,097 | ₩41,377 | ₩41,097 | ₩41,121 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,284 | ₩41,497 | ₩41,284 | ₩41,453 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,670 | ₩41,048 | ₩40,670 | ₩41,048 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,511 | ₩41,511 | ₩41,144 | ₩41,144 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,710 | ₩41,448 | ₩40,710 | ₩41,448 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,189 | ₩40,309 | ₩40,163 | ₩40,205 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,176 | ₩40,249 | ₩40,176 | ₩40,249 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,403 | ₩40,403 | ₩39,858 | ₩39,858 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,216 | ₩40,450 | ₩40,216 | ₩40,450 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,043 | ₩40,216 | ₩40,043 | ₩40,216 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,043 | ₩40,323 | ₩39,914 | ₩39,914 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,056 | ₩40,056 | ₩39,816 | ₩39,888 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,136 | ₩40,336 | ₩40,136 | ₩40,219 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,296 | ₩40,438 | ₩40,296 | ₩40,438 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,083 | ₩40,136 | ₩39,966 | ₩39,966 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,403 | ₩40,403 | ₩40,096 | ₩40,104 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,456 | ₩40,456 | ₩40,283 | ₩40,376 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,176 | ₩40,295 | ₩40,169 | ₩40,295 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,216 | ₩40,280 | ₩40,216 | ₩40,280 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,323 | ₩40,323 | ₩40,124 | ₩40,124 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,523 | ₩40,523 | ₩40,431 | ₩40,431 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,762 | ₩39,838 | ₩39,762 | ₩39,838 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,430 | ₩40,470 | ₩40,116 | ₩40,223 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,937 | ₩40,937 | ₩40,786 | ₩40,786 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,149 | ₩40,438 | ₩40,149 | ₩40,438 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,257 | ₩41,257 | ₩40,907 | ₩40,907 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,284 | ₩41,284 | ₩41,117 | ₩41,284 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,870 | ₩41,010 | ₩40,870 | ₩40,993 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,777 | ₩40,951 | ₩40,550 | ₩40,951 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,376 | ₩40,870 | ₩40,376 | ₩40,695 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,576 | ₩40,683 | ₩40,216 | ₩40,336 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩40,002 | ₩40,496 | ₩40,002 | ₩40,233 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,416 | ₩40,570 | ₩40,416 | ₩40,556 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,316 | ₩40,392 | ₩40,316 | ₩40,392 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,443 | ₩40,536 | ₩39,836 | ₩39,836 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,390 | ₩40,390 | ₩40,296 | ₩40,296 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,883 | ₩40,883 | ₩40,540 | ₩40,540 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,936 | ₩40,483 | ₩39,936 | ₩40,352 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,362 | ₩39,989 | ₩39,248 | ₩39,958 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,509 | ₩39,509 | ₩38,936 | ₩38,940 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,734 | ₩39,363 | ₩38,734 | ₩39,363 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,162 | ₩39,368 | ₩39,162 | ₩39,179 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,368 | ₩39,368 | ₩38,848 | ₩38,853 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,802 | ₩39,869 | ₩39,709 | ₩39,853 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,949 | ₩39,949 | ₩39,482 | ₩39,527 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,622 | ₩39,944 | ₩39,622 | ₩39,944 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,255 | ₩39,642 | ₩39,255 | ₩39,581 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,429 | ₩39,549 | ₩39,359 | ₩39,359 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,515 | ₩39,515 | ₩39,489 | ₩39,489 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,842 | ₩39,842 | ₩39,522 | ₩39,530 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,602 | ₩39,642 | ₩39,348 | ₩39,634 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,041 | ₩39,108 | ₩38,915 | ₩39,037 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,506 | ₩38,774 | ₩37,506 | ₩38,700 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,307 | ₩38,554 | ₩38,307 | ₩38,554 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩37,974 | ₩37,974 | ₩37,837 | ₩37,837 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,361 | ₩38,387 | ₩38,147 | ₩38,262 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,494 | ₩38,494 | ₩38,187 | ₩38,187 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,868 | ₩38,921 | ₩38,868 | ₩38,880 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,748 | ₩38,815 | ₩38,588 | ₩38,734 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,694 | ₩38,829 | ₩38,694 | ₩38,829 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,469 | ₩39,469 | ₩39,244 | ₩39,244 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,335 | ₩39,372 | ₩39,242 | ₩39,372 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,176 | ₩39,176 | ₩39,001 | ₩39,024 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,275 | ₩39,469 | ₩39,275 | ₩39,355 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,888 | ₩39,118 | ₩38,888 | ₩39,118 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,935 | ₩39,028 | ₩38,517 | ₩38,517 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,734 | ₩38,761 | ₩38,574 | ₩38,730 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,707 | ₩38,533 | ₩37,707 | ₩38,533 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,847 | ₩37,847 | ₩37,600 | ₩37,699 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,267 | ₩38,267 | ₩37,813 | ₩37,895 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,214 | ₩38,214 | ₩38,100 | ₩38,147 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,134 | ₩38,227 | ₩38,040 | ₩38,227 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,720 | ₩38,281 | ₩37,600 | ₩37,963 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,167 | ₩38,241 | ₩37,974 | ₩38,083 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,374 | ₩38,374 | ₩37,760 | ₩37,804 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,900 | ₩38,080 | ₩37,900 | ₩38,055 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,707 | ₩37,974 | ₩37,707 | ₩37,954 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,019 | ₩37,059 | ₩37,019 | ₩37,059 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,906 | ₩37,005 | ₩36,892 | ₩37,005 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,280 | ₩37,280 | ₩37,159 | ₩37,179 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,412 | ₩36,919 | ₩36,412 | ₩36,919 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,399 | ₩36,440 | ₩36,385 | ₩36,440 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,012 | ₩36,549 | ₩36,012 | ₩36,549 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,411 | ₩36,485 | ₩35,411 | ₩36,372 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,197 | ₩35,384 | ₩35,157 | ₩35,383 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,850 | ₩35,384 | ₩34,850 | ₩35,384 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,024 | ₩35,371 | ₩35,024 | ₩35,277 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,211 | ₩35,384 | ₩35,171 | ₩35,175 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,263 | ₩34,836 | ₩34,263 | ₩34,836 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,223 | ₩34,423 | ₩33,909 | ₩34,008 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,370 | ₩34,543 | ₩34,352 | ₩34,352 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,890 | ₩35,491 | ₩34,852 | ₩34,852 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,131 | ₩35,544 | ₩35,091 | ₩35,391 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,857 | ₩35,264 | ₩34,857 | ₩35,131 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩34,984 | ₩35,157 | ₩34,848 | ₩34,848 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,263 | ₩34,263 | ₩33,929 | ₩34,004 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,023 | ₩34,724 | ₩34,023 | ₩34,724 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,930 | ₩34,930 | ₩34,561 | ₩34,561 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,131 | ₩35,131 | ₩34,933 | ₩34,933 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,817 | ₩34,930 | ₩34,754 | ₩34,754 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,630 | ₩34,630 | ₩34,481 | ₩34,481 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,970 | ₩34,970 | ₩34,565 | ₩34,565 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,057 | ₩35,236 | ₩35,057 | ₩35,236 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,358 | ₩35,825 | ₩35,301 | ₩35,301 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,704 | ₩35,410 | ₩34,503 | ₩35,410 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,164 | ₩35,277 | ₩35,164 | ₩35,168 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,878 | ₩35,978 | ₩35,781 | ₩35,961 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,372 | ₩36,532 | ₩36,372 | ₩36,463 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,618 | ₩36,439 | ₩35,618 | ₩36,276 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,492 | ₩36,851 | ₩36,492 | ₩36,851 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,038 | ₩36,360 | ₩36,038 | ₩36,360 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,345 | ₩36,679 | ₩36,292 | ₩36,652 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,052 | ₩36,505 | ₩36,052 | ₩36,421 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,292 | ₩36,292 | ₩36,172 | ₩36,214 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,891 | ₩35,891 | ₩35,638 | ₩35,749 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,305 | ₩36,439 | ₩36,252 | ₩36,321 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,825 | ₩36,172 | ₩35,825 | ₩36,168 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,878 | ₩36,359 | ₩35,878 | ₩36,182 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,738 | ₩36,145 | ₩35,718 | ₩36,050 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,951 | ₩36,085 | ₩35,951 | ₩36,085 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,652 | ₩36,652 | ₩35,726 | ₩35,726 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,512 | ₩36,512 | ₩36,105 | ₩36,368 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,492 | ₩36,519 | ₩36,477 | ₩36,477 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,599 | ₩36,599 | ₩36,359 | ₩36,503 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,767 | ₩36,405 | ₩35,767 | ₩36,405 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,398 | ₩35,398 | ₩35,231 | ₩35,231 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,909 | ₩35,909 | ₩35,344 | ₩35,575 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,930 | ₩35,931 | ₩35,117 | ₩35,628 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,918 | ₩36,060 | ₩35,851 | ₩35,897 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,651 | ₩35,651 | ₩35,436 | ₩35,526 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,411 | ₩35,651 | ₩35,091 | ₩35,651 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,638 | ₩35,705 | ₩35,584 | ₩35,592 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,758 | ₩35,758 | ₩35,678 | ₩35,678 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,025 | ₩36,025 | ₩35,665 | ₩35,751 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,798 | ₩35,865 | ₩35,703 | ₩35,703 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,479 | ₩36,479 | ₩36,166 | ₩36,166 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,958 | ₩36,078 | ₩35,584 | ₩36,013 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,518 | ₩35,544 | ₩35,251 | ₩35,255 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,725 | ₩35,798 | ₩35,719 | ₩35,719 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,758 | ₩35,985 | ₩35,758 | ₩35,798 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,571 | ₩35,571 | ₩35,064 | ₩35,293 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,324 | ₩35,451 | ₩35,144 | ₩35,231 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,717 | ₩35,264 | ₩34,717 | ₩35,233 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,969 | ₩35,184 | ₩34,960 | ₩35,116 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,744 | ₩34,897 | ₩34,690 | ₩34,897 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,647 | ₩34,647 | ₩34,637 | ₩34,637 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,551 | ₩34,930 | ₩34,543 | ₩34,890 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,263 | ₩34,537 | ₩34,263 | ₩34,537 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,836 | ₩34,090 | ₩33,836 | ₩33,963 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,290 | ₩34,290 | ₩33,752 | ₩33,752 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,397 | ₩34,397 | ₩34,086 | ₩34,086 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,463 | ₩34,501 | ₩34,170 | ₩34,223 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,272 | ₩34,366 | ₩34,272 | ₩34,366 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,290 | ₩34,437 | ₩34,290 | ₩34,406 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,463 | ₩34,463 | ₩34,250 | ₩34,307 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,570 | ₩34,570 | ₩34,348 | ₩34,402 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,156 | ₩34,183 | ₩33,969 | ₩34,060 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,969 | ₩34,083 | ₩33,893 | ₩33,893 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,076 | ₩34,076 | ₩33,636 | ₩33,640 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,889 | ₩34,036 | ₩33,809 | ₩33,876 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,623 | ₩34,623 | ₩33,983 | ₩33,983 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,483 | ₩34,543 | ₩34,156 | ₩34,203 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,450 | ₩34,646 | ₩34,303 | ₩34,622 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,268 | ₩33,836 | ₩34,268 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,702 | ₩33,783 | ₩33,582 | ₩33,712 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,849 | ₩33,849 | ₩33,489 | ₩33,517 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,756 | ₩33,769 | ₩33,590 | ₩33,590 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,653 | ₩33,823 | ₩33,636 | ₩33,650 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,449 | ₩33,556 | ₩33,419 | ₩33,556 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,128 | ₩33,315 | ₩33,128 | ₩33,169 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,262 | ₩33,355 | ₩33,076 | ₩33,076 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,169 | ₩33,246 | ₩33,169 | ₩33,246 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩33,004 | ₩33,155 | ₩32,995 | ₩33,131 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,588 | ₩32,955 | ₩32,588 | ₩32,942 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,555 | ₩32,555 | ₩32,167 | ₩32,346 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩31,994 | ₩32,134 | ₩31,503 | ₩31,998 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,434 | ₩32,434 | ₩31,220 | ₩31,232 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,740 | ₩31,740 | ₩31,500 | ₩31,646 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,567 | ₩31,742 | ₩31,393 | ₩31,652 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,217 | ₩32,217 | ₩31,568 | ₩31,568 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,221 | ₩32,261 | ₩31,901 | ₩32,189 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,581 | ₩32,755 | ₩32,225 | ₩32,277 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,102 | ₩33,102 | ₩32,826 | ₩32,826 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,955 | ₩32,955 | ₩32,648 | ₩32,809 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,382 | ₩33,382 | ₩32,581 | ₩32,705 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,961 | ₩32,310 | ₩31,901 | ₩32,310 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,142 | ₩33,142 | ₩32,017 | ₩32,017 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,034 | ₩32,615 | ₩32,034 | ₩32,615 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,381 | ₩32,381 | ₩32,150 | ₩32,150 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,169 | ₩33,169 | ₩32,488 | ₩32,553 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,342 | ₩33,342 | ₩32,541 | ₩32,632 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,035 | ₩33,048 | ₩33,035 | ₩33,042 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,209 | ₩33,302 | ₩32,767 | ₩32,767 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,369 | ₩33,395 | ₩33,182 | ₩33,182 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,196 | ₩34,196 | ₩33,382 | ₩33,382 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,516 | ₩33,516 | ₩33,427 | ₩33,427 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,302 | ₩33,302 | ₩33,282 | ₩33,282 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,689 | ₩33,689 | ₩32,962 | ₩32,962 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩32,995 | ₩33,110 | ₩32,995 | ₩33,108 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,555 | ₩32,621 | ₩32,541 | ₩32,621 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,012 | ₩33,070 | ₩32,664 | ₩32,664 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,267 | ₩33,267 | ₩32,942 | ₩33,055 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,568 | ₩32,914 | ₩32,568 | ₩32,835 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,501 | ₩32,501 | ₩32,248 | ₩32,481 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,262 | ₩33,262 | ₩31,974 | ₩31,974 | -3.87% | 1.4천 |
|---|