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 | ₩39,078 | ₩39,438 | ₩39,078 | ₩39,321 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,012 | ₩39,152 | ₩38,892 | ₩39,152 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,012 | ₩39,158 | ₩38,978 | ₩39,054 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,805 | ₩39,812 | ₩39,617 | ₩39,617 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,532 | ₩39,798 | ₩39,532 | ₩39,660 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,385 | ₩39,465 | ₩39,238 | ₩39,348 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,438 | ₩38,918 | ₩38,412 | ₩38,914 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,798 | ₩38,825 | ₩38,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,670 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,638 | ₩38,744 | ₩38,505 | ₩38,744 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,398 | ₩38,805 | ₩38,398 | ₩38,786 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,772 | ₩39,025 | ₩38,772 | ₩39,021 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,692 | ₩38,945 | ₩38,692 | ₩38,885 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,092 | ₩39,172 | ₩39,037 | ₩39,037 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,465 | ₩39,465 | ₩39,412 | ₩39,412 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,318 | ₩39,412 | ₩39,318 | ₩39,360 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,025 | ₩39,208 | ₩39,012 | ₩39,208 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,658 | ₩39,658 | ₩39,438 | ₩39,457 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,238 | ₩39,358 | ₩39,238 | ₩39,282 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,325 | ₩39,378 | ₩39,298 | ₩39,345 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,638 | ₩39,758 | ₩39,492 | ₩39,552 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,692 | ₩39,812 | ₩39,692 | ₩39,794 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,412 | ₩39,518 | ₩39,412 | ₩39,422 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,858 | ₩39,858 | ₩39,726 | ₩39,726 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,078 | ₩40,265 | ₩40,052 | ₩40,074 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,278 | ₩40,398 | ₩40,278 | ₩40,352 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,045 | ₩40,265 | ₩40,045 | ₩40,246 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,572 | ₩40,065 | ₩39,572 | ₩39,992 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,892 | ₩39,892 | ₩39,621 | ₩39,621 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,212 | ₩40,212 | ₩40,105 | ₩40,210 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,652 | ₩40,652 | ₩40,412 | ₩40,438 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,452 | ₩40,856 | ₩40,452 | ₩40,856 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,145 | ₩40,758 | ₩40,145 | ₩40,673 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,532 | ₩40,638 | ₩40,505 | ₩40,637 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,665 | ₩40,665 | ₩40,521 | ₩40,521 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,452 | ₩40,781 | ₩40,425 | ₩40,781 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,438 | ₩40,485 | ₩40,425 | ₩40,457 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩40,998 | ₩40,998 | ₩40,798 | ₩40,798 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,118 | ₩41,118 | ₩40,856 | ₩40,856 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,305 | ₩41,532 | ₩41,305 | ₩41,462 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,372 | ₩41,628 | ₩41,372 | ₩41,628 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,318 | ₩41,478 | ₩41,318 | ₩41,478 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,278 | ₩41,309 | ₩41,278 | ₩41,309 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,478 | ₩41,478 | ₩41,125 | ₩41,125 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,052 | ₩41,332 | ₩41,052 | ₩41,076 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,238 | ₩41,452 | ₩41,238 | ₩41,408 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,625 | ₩41,002 | ₩40,625 | ₩41,002 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,465 | ₩41,465 | ₩41,098 | ₩41,098 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,665 | ₩41,402 | ₩40,665 | ₩41,402 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,145 | ₩40,265 | ₩40,118 | ₩40,161 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,132 | ₩40,205 | ₩40,132 | ₩40,205 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,358 | ₩40,358 | ₩39,814 | ₩39,814 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,172 | ₩40,405 | ₩40,172 | ₩40,405 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩39,998 | ₩40,172 | ₩39,998 | ₩40,172 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩39,998 | ₩40,278 | ₩39,870 | ₩39,870 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,012 | ₩40,012 | ₩39,772 | ₩39,844 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,092 | ₩40,292 | ₩40,092 | ₩40,174 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,252 | ₩40,393 | ₩40,252 | ₩40,393 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,038 | ₩40,092 | ₩39,922 | ₩39,922 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,358 | ₩40,358 | ₩40,052 | ₩40,060 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,412 | ₩40,412 | ₩40,238 | ₩40,332 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,132 | ₩40,250 | ₩40,125 | ₩40,250 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,172 | ₩40,236 | ₩40,172 | ₩40,236 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,278 | ₩40,278 | ₩40,080 | ₩40,080 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,478 | ₩40,478 | ₩40,386 | ₩40,386 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,718 | ₩39,794 | ₩39,718 | ₩39,794 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,385 | ₩40,425 | ₩40,072 | ₩40,178 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,892 | ₩40,892 | ₩40,741 | ₩40,741 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,105 | ₩40,393 | ₩40,105 | ₩40,393 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,212 | ₩41,212 | ₩40,862 | ₩40,862 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,238 | ₩41,238 | ₩41,072 | ₩41,238 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,825 | ₩40,965 | ₩40,825 | ₩40,948 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,732 | ₩40,906 | ₩40,505 | ₩40,906 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,332 | ₩40,825 | ₩40,332 | ₩40,650 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,532 | ₩40,638 | ₩40,172 | ₩40,292 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩39,958 | ₩40,452 | ₩39,958 | ₩40,189 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,372 | ₩40,525 | ₩40,372 | ₩40,512 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,272 | ₩40,348 | ₩40,272 | ₩40,348 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,398 | ₩40,492 | ₩39,792 | ₩39,792 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,345 | ₩40,345 | ₩40,252 | ₩40,252 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,838 | ₩40,838 | ₩40,496 | ₩40,496 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,892 | ₩40,438 | ₩39,892 | ₩40,308 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,318 | ₩39,945 | ₩39,205 | ₩39,914 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,465 | ₩39,465 | ₩38,893 | ₩38,897 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,692 | ₩39,320 | ₩38,692 | ₩39,320 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,118 | ₩39,325 | ₩39,118 | ₩39,136 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,325 | ₩39,325 | ₩38,805 | ₩38,810 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,758 | ₩39,825 | ₩39,665 | ₩39,809 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,905 | ₩39,905 | ₩39,438 | ₩39,484 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,578 | ₩39,900 | ₩39,578 | ₩39,900 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,212 | ₩39,598 | ₩39,212 | ₩39,537 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,385 | ₩39,505 | ₩39,316 | ₩39,316 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,472 | ₩39,472 | ₩39,445 | ₩39,445 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,798 | ₩39,798 | ₩39,478 | ₩39,486 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,558 | ₩39,598 | ₩39,305 | ₩39,590 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩38,998 | ₩39,065 | ₩38,872 | ₩38,994 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,465 | ₩38,732 | ₩37,465 | ₩38,657 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,265 | ₩38,512 | ₩38,265 | ₩38,512 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩37,932 | ₩37,932 | ₩37,796 | ₩37,796 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,318 | ₩38,345 | ₩38,105 | ₩38,220 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,452 | ₩38,452 | ₩38,145 | ₩38,145 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,825 | ₩38,878 | ₩38,825 | ₩38,837 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,705 | ₩38,772 | ₩38,545 | ₩38,692 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,652 | ₩38,786 | ₩38,652 | ₩38,786 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,425 | ₩39,425 | ₩39,201 | ₩39,201 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,292 | ₩39,329 | ₩39,198 | ₩39,329 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,133 | ₩39,133 | ₩38,958 | ₩38,981 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,232 | ₩39,425 | ₩39,232 | ₩39,312 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,845 | ₩39,074 | ₩38,845 | ₩39,074 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,892 | ₩38,985 | ₩38,474 | ₩38,474 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,692 | ₩38,718 | ₩38,532 | ₩38,688 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,665 | ₩38,490 | ₩37,665 | ₩38,490 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,805 | ₩37,805 | ₩37,558 | ₩37,657 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,225 | ₩38,225 | ₩37,772 | ₩37,853 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,172 | ₩38,172 | ₩38,058 | ₩38,105 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,092 | ₩38,185 | ₩37,998 | ₩38,185 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,678 | ₩38,238 | ₩37,558 | ₩37,921 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,125 | ₩38,198 | ₩37,932 | ₩38,041 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,332 | ₩38,332 | ₩37,718 | ₩37,762 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,858 | ₩38,038 | ₩37,858 | ₩38,013 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,665 | ₩37,932 | ₩37,665 | ₩37,912 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩36,979 | ₩37,019 | ₩36,979 | ₩37,019 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,865 | ₩36,964 | ₩36,852 | ₩36,964 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,239 | ₩37,239 | ₩37,119 | ₩37,139 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,372 | ₩36,879 | ₩36,372 | ₩36,879 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,359 | ₩36,400 | ₩36,345 | ₩36,400 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩35,972 | ₩36,509 | ₩35,972 | ₩36,509 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,372 | ₩36,445 | ₩35,372 | ₩36,332 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,159 | ₩35,345 | ₩35,119 | ₩35,344 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,812 | ₩35,345 | ₩34,812 | ₩35,345 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩34,985 | ₩35,332 | ₩34,985 | ₩35,239 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,172 | ₩35,345 | ₩35,132 | ₩35,136 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,225 | ₩34,797 | ₩34,225 | ₩34,797 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,185 | ₩34,385 | ₩33,872 | ₩33,971 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,332 | ₩34,505 | ₩34,315 | ₩34,315 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,852 | ₩35,452 | ₩34,813 | ₩34,813 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,092 | ₩35,505 | ₩35,052 | ₩35,352 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,819 | ₩35,225 | ₩34,819 | ₩35,092 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩34,945 | ₩35,119 | ₩34,809 | ₩34,809 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,225 | ₩34,225 | ₩33,892 | ₩33,967 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩33,985 | ₩34,685 | ₩33,985 | ₩34,685 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,892 | ₩34,892 | ₩34,523 | ₩34,523 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,092 | ₩35,092 | ₩34,895 | ₩34,895 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,779 | ₩34,892 | ₩34,716 | ₩34,716 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,592 | ₩34,592 | ₩34,443 | ₩34,443 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,932 | ₩34,932 | ₩34,527 | ₩34,527 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,019 | ₩35,197 | ₩35,019 | ₩35,197 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,319 | ₩35,785 | ₩35,263 | ₩35,263 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,665 | ₩35,371 | ₩34,465 | ₩35,371 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,125 | ₩35,239 | ₩35,125 | ₩35,129 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,839 | ₩35,939 | ₩35,741 | ₩35,921 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,332 | ₩36,492 | ₩36,332 | ₩36,423 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,579 | ₩36,399 | ₩35,579 | ₩36,236 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,452 | ₩36,811 | ₩36,452 | ₩36,811 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩35,999 | ₩36,320 | ₩35,999 | ₩36,320 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,305 | ₩36,639 | ₩36,252 | ₩36,612 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,012 | ₩36,465 | ₩36,012 | ₩36,381 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,252 | ₩36,252 | ₩36,132 | ₩36,175 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,852 | ₩35,852 | ₩35,599 | ₩35,709 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,265 | ₩36,399 | ₩36,212 | ₩36,281 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,785 | ₩36,132 | ₩35,785 | ₩36,128 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,839 | ₩36,319 | ₩35,839 | ₩36,143 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,699 | ₩36,105 | ₩35,679 | ₩36,011 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,912 | ₩36,045 | ₩35,912 | ₩36,045 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,612 | ₩36,612 | ₩35,687 | ₩35,687 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,472 | ₩36,472 | ₩36,065 | ₩36,328 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,452 | ₩36,479 | ₩36,437 | ₩36,437 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,559 | ₩36,559 | ₩36,319 | ₩36,463 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,728 | ₩36,365 | ₩35,728 | ₩36,365 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,359 | ₩35,359 | ₩35,192 | ₩35,192 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,869 | ₩35,869 | ₩35,305 | ₩35,536 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,891 | ₩35,892 | ₩35,079 | ₩35,589 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,879 | ₩36,020 | ₩35,812 | ₩35,857 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,612 | ₩35,612 | ₩35,397 | ₩35,487 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,372 | ₩35,612 | ₩35,052 | ₩35,612 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,599 | ₩35,665 | ₩35,545 | ₩35,553 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,719 | ₩35,719 | ₩35,639 | ₩35,639 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩35,985 | ₩35,985 | ₩35,625 | ₩35,712 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,759 | ₩35,825 | ₩35,664 | ₩35,664 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,439 | ₩36,439 | ₩36,127 | ₩36,127 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,919 | ₩36,039 | ₩35,545 | ₩35,973 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,479 | ₩35,505 | ₩35,212 | ₩35,216 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,685 | ₩35,759 | ₩35,680 | ₩35,680 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,719 | ₩35,945 | ₩35,719 | ₩35,759 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,532 | ₩35,532 | ₩35,025 | ₩35,255 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,285 | ₩35,412 | ₩35,105 | ₩35,192 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,679 | ₩35,225 | ₩34,679 | ₩35,195 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,931 | ₩35,145 | ₩34,921 | ₩35,077 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,705 | ₩34,859 | ₩34,652 | ₩34,859 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,609 | ₩34,609 | ₩34,599 | ₩34,599 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,513 | ₩34,892 | ₩34,505 | ₩34,852 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,225 | ₩34,499 | ₩34,225 | ₩34,499 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,799 | ₩34,052 | ₩33,799 | ₩33,925 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,252 | ₩34,252 | ₩33,715 | ₩33,715 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,359 | ₩34,359 | ₩34,048 | ₩34,048 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,425 | ₩34,463 | ₩34,132 | ₩34,185 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,235 | ₩34,328 | ₩34,235 | ₩34,328 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,252 | ₩34,399 | ₩34,252 | ₩34,368 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,425 | ₩34,425 | ₩34,212 | ₩34,269 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,532 | ₩34,532 | ₩34,311 | ₩34,364 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,119 | ₩34,145 | ₩33,932 | ₩34,023 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,932 | ₩34,045 | ₩33,856 | ₩33,856 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,039 | ₩34,039 | ₩33,599 | ₩33,603 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,852 | ₩33,999 | ₩33,772 | ₩33,839 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,585 | ₩34,585 | ₩33,945 | ₩33,945 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,445 | ₩34,505 | ₩34,119 | ₩34,165 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,412 | ₩34,608 | ₩34,265 | ₩34,584 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,919 | ₩34,231 | ₩33,799 | ₩34,231 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,665 | ₩33,745 | ₩33,545 | ₩33,675 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,812 | ₩33,812 | ₩33,452 | ₩33,480 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,719 | ₩33,732 | ₩33,553 | ₩33,553 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,616 | ₩33,785 | ₩33,599 | ₩33,613 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,412 | ₩33,519 | ₩33,383 | ₩33,519 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,092 | ₩33,279 | ₩33,092 | ₩33,132 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,225 | ₩33,319 | ₩33,040 | ₩33,040 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,132 | ₩33,209 | ₩33,132 | ₩33,209 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩32,968 | ₩33,119 | ₩32,959 | ₩33,095 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,552 | ₩32,919 | ₩32,552 | ₩32,905 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,519 | ₩32,519 | ₩32,132 | ₩32,311 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩31,959 | ₩32,099 | ₩31,468 | ₩31,963 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,399 | ₩32,399 | ₩31,185 | ₩31,197 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,705 | ₩31,705 | ₩31,465 | ₩31,611 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,532 | ₩31,707 | ₩31,359 | ₩31,617 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,181 | ₩32,181 | ₩31,533 | ₩31,533 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,185 | ₩32,225 | ₩31,865 | ₩32,153 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,545 | ₩32,719 | ₩32,189 | ₩32,241 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,065 | ₩33,065 | ₩32,789 | ₩32,789 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,919 | ₩32,919 | ₩32,612 | ₩32,773 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,345 | ₩33,345 | ₩32,545 | ₩32,669 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,925 | ₩32,275 | ₩31,865 | ₩32,275 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,105 | ₩33,105 | ₩31,981 | ₩31,981 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩31,999 | ₩32,579 | ₩31,999 | ₩32,579 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,345 | ₩32,345 | ₩32,115 | ₩32,115 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,132 | ₩33,132 | ₩32,452 | ₩32,517 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,305 | ₩33,305 | ₩32,505 | ₩32,596 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩32,999 | ₩33,012 | ₩32,999 | ₩33,005 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,172 | ₩33,265 | ₩32,731 | ₩32,731 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,332 | ₩33,359 | ₩33,145 | ₩33,145 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,159 | ₩34,159 | ₩33,345 | ₩33,345 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,479 | ₩33,479 | ₩33,391 | ₩33,391 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,265 | ₩33,265 | ₩33,245 | ₩33,245 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,652 | ₩33,652 | ₩32,925 | ₩32,925 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩32,959 | ₩33,073 | ₩32,959 | ₩33,072 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,519 | ₩32,585 | ₩32,505 | ₩32,585 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩32,976 | ₩33,033 | ₩32,628 | ₩32,628 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,231 | ₩33,231 | ₩32,905 | ₩33,019 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,532 | ₩32,877 | ₩32,532 | ₩32,799 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,465 | ₩32,465 | ₩32,212 | ₩32,445 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,225 | ₩33,225 | ₩31,939 | ₩31,939 | -3.87% | 1.4천 |
|---|