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 | ₩39,152 | ₩39,512 | ₩39,152 | ₩39,395 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,085 | ₩39,225 | ₩38,965 | ₩39,225 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,085 | ₩39,232 | ₩39,052 | ₩39,128 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,880 | ₩39,886 | ₩39,691 | ₩39,691 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,606 | ₩39,873 | ₩39,606 | ₩39,734 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,459 | ₩39,539 | ₩39,312 | ₩39,422 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,511 | ₩38,991 | ₩38,484 | ₩38,987 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,871 | ₩38,898 | ₩38,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,743 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,711 | ₩38,816 | ₩38,577 | ₩38,816 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,470 | ₩38,878 | ₩38,470 | ₩38,859 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,844 | ₩39,098 | ₩38,844 | ₩39,094 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,764 | ₩39,018 | ₩38,764 | ₩38,958 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,165 | ₩39,245 | ₩39,110 | ₩39,110 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,539 | ₩39,539 | ₩39,486 | ₩39,486 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,392 | ₩39,486 | ₩39,392 | ₩39,434 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,098 | ₩39,281 | ₩39,085 | ₩39,281 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,733 | ₩39,733 | ₩39,512 | ₩39,531 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,312 | ₩39,432 | ₩39,312 | ₩39,356 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,399 | ₩39,452 | ₩39,372 | ₩39,419 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,713 | ₩39,833 | ₩39,566 | ₩39,626 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,766 | ₩39,886 | ₩39,766 | ₩39,869 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,486 | ₩39,593 | ₩39,486 | ₩39,496 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,933 | ₩39,933 | ₩39,801 | ₩39,801 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,154 | ₩40,341 | ₩40,127 | ₩40,150 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,354 | ₩40,474 | ₩40,354 | ₩40,427 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,120 | ₩40,341 | ₩40,120 | ₩40,322 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,646 | ₩40,140 | ₩39,646 | ₩40,067 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,967 | ₩39,967 | ₩39,695 | ₩39,695 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,287 | ₩40,287 | ₩40,180 | ₩40,286 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,728 | ₩40,728 | ₩40,487 | ₩40,514 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,528 | ₩40,932 | ₩40,528 | ₩40,932 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,220 | ₩40,835 | ₩40,220 | ₩40,749 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,608 | ₩40,715 | ₩40,581 | ₩40,713 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,741 | ₩40,741 | ₩40,597 | ₩40,597 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,528 | ₩40,858 | ₩40,501 | ₩40,858 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,514 | ₩40,561 | ₩40,501 | ₩40,533 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,075 | ₩41,075 | ₩40,875 | ₩40,875 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,195 | ₩41,195 | ₩40,932 | ₩40,932 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,382 | ₩41,610 | ₩41,382 | ₩41,540 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,449 | ₩41,706 | ₩41,449 | ₩41,706 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,396 | ₩41,556 | ₩41,396 | ₩41,556 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,356 | ₩41,386 | ₩41,356 | ₩41,386 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,556 | ₩41,556 | ₩41,202 | ₩41,202 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,129 | ₩41,409 | ₩41,129 | ₩41,153 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,316 | ₩41,529 | ₩41,316 | ₩41,485 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,701 | ₩41,079 | ₩40,701 | ₩41,079 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,543 | ₩41,543 | ₩41,175 | ₩41,175 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,741 | ₩41,480 | ₩40,741 | ₩41,480 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,812 | ₩40,812 | ₩40,812 | ₩40,812 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,220 | ₩40,341 | ₩40,194 | ₩40,236 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,207 | ₩40,280 | ₩40,207 | ₩40,280 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,434 | ₩40,434 | ₩39,889 | ₩39,889 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,247 | ₩40,481 | ₩40,247 | ₩40,481 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,073 | ₩40,247 | ₩40,073 | ₩40,247 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,073 | ₩40,354 | ₩39,945 | ₩39,945 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,087 | ₩40,087 | ₩39,846 | ₩39,918 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,167 | ₩40,367 | ₩40,167 | ₩40,250 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,327 | ₩40,469 | ₩40,327 | ₩40,469 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,113 | ₩40,167 | ₩39,997 | ₩39,997 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,434 | ₩40,434 | ₩40,127 | ₩40,135 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,487 | ₩40,487 | ₩40,314 | ₩40,407 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,207 | ₩40,326 | ₩40,200 | ₩40,326 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,247 | ₩40,311 | ₩40,247 | ₩40,311 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,354 | ₩40,354 | ₩40,155 | ₩40,155 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,430 | ₩40,430 | ₩40,430 | ₩40,430 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,554 | ₩40,554 | ₩40,462 | ₩40,462 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,793 | ₩39,869 | ₩39,793 | ₩39,869 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,461 | ₩40,501 | ₩40,147 | ₩40,254 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,968 | ₩40,968 | ₩40,817 | ₩40,817 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,180 | ₩40,469 | ₩40,180 | ₩40,469 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,289 | ₩41,289 | ₩40,939 | ₩40,939 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,316 | ₩41,316 | ₩41,149 | ₩41,316 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,902 | ₩41,042 | ₩40,902 | ₩41,024 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,808 | ₩40,983 | ₩40,581 | ₩40,983 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,407 | ₩40,902 | ₩40,407 | ₩40,727 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,608 | ₩40,715 | ₩40,247 | ₩40,367 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩40,033 | ₩40,528 | ₩40,033 | ₩40,264 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,447 | ₩40,601 | ₩40,447 | ₩40,588 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,347 | ₩40,423 | ₩40,347 | ₩40,423 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,474 | ₩40,568 | ₩39,866 | ₩39,866 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,421 | ₩40,421 | ₩40,327 | ₩40,327 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,915 | ₩40,915 | ₩40,572 | ₩40,572 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,967 | ₩40,514 | ₩39,967 | ₩40,383 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,392 | ₩40,020 | ₩39,279 | ₩39,989 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,539 | ₩39,539 | ₩38,966 | ₩38,970 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,764 | ₩39,393 | ₩38,764 | ₩39,393 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,192 | ₩39,399 | ₩39,192 | ₩39,209 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,399 | ₩39,399 | ₩38,878 | ₩38,883 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,833 | ₩39,900 | ₩39,739 | ₩39,884 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,980 | ₩39,980 | ₩39,512 | ₩39,558 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,653 | ₩39,975 | ₩39,653 | ₩39,975 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,285 | ₩39,673 | ₩39,285 | ₩39,611 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,459 | ₩39,579 | ₩39,389 | ₩39,389 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,546 | ₩39,546 | ₩39,519 | ₩39,519 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,873 | ₩39,873 | ₩39,552 | ₩39,560 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,633 | ₩39,673 | ₩39,379 | ₩39,665 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,072 | ₩39,138 | ₩38,945 | ₩39,068 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,535 | ₩38,804 | ₩37,535 | ₩38,730 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,337 | ₩38,584 | ₩38,337 | ₩38,584 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩38,003 | ₩38,003 | ₩37,867 | ₩37,867 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,390 | ₩38,417 | ₩38,177 | ₩38,291 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,524 | ₩38,524 | ₩38,217 | ₩38,217 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,898 | ₩38,951 | ₩38,898 | ₩38,910 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,778 | ₩38,844 | ₩38,617 | ₩38,764 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,724 | ₩38,859 | ₩38,724 | ₩38,859 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,499 | ₩39,499 | ₩39,275 | ₩39,275 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,365 | ₩39,403 | ₩39,272 | ₩39,403 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,206 | ₩39,206 | ₩39,031 | ₩39,054 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,305 | ₩39,499 | ₩39,305 | ₩39,385 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,918 | ₩39,148 | ₩38,918 | ₩39,148 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,965 | ₩39,058 | ₩38,547 | ₩38,547 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,764 | ₩38,791 | ₩38,604 | ₩38,760 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,736 | ₩38,563 | ₩37,736 | ₩38,563 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,876 | ₩37,876 | ₩37,629 | ₩37,728 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,297 | ₩38,297 | ₩37,843 | ₩37,924 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,243 | ₩38,243 | ₩38,130 | ₩38,177 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,163 | ₩38,257 | ₩38,070 | ₩38,257 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,749 | ₩38,310 | ₩37,629 | ₩37,992 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,197 | ₩38,270 | ₩38,003 | ₩38,112 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,404 | ₩38,404 | ₩37,789 | ₩37,833 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,929 | ₩38,110 | ₩37,929 | ₩38,084 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,736 | ₩38,003 | ₩37,736 | ₩37,983 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,048 | ₩37,088 | ₩37,048 | ₩37,088 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,934 | ₩37,033 | ₩36,921 | ₩37,033 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,308 | ₩37,308 | ₩37,188 | ₩37,208 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,440 | ₩36,948 | ₩36,440 | ₩36,948 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,427 | ₩36,468 | ₩36,413 | ₩36,468 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,039 | ₩36,578 | ₩36,039 | ₩36,578 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,438 | ₩36,514 | ₩35,438 | ₩36,400 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,225 | ₩35,412 | ₩35,184 | ₩35,410 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,877 | ₩35,412 | ₩34,877 | ₩35,412 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,051 | ₩35,398 | ₩35,051 | ₩35,305 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,238 | ₩35,412 | ₩35,198 | ₩35,202 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,289 | ₩34,863 | ₩34,289 | ₩34,863 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,249 | ₩34,450 | ₩33,935 | ₩34,034 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,396 | ₩34,570 | ₩34,379 | ₩34,379 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,917 | ₩35,518 | ₩34,879 | ₩34,879 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,158 | ₩35,572 | ₩35,118 | ₩35,418 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,884 | ₩35,291 | ₩34,884 | ₩35,158 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩35,011 | ₩35,184 | ₩34,875 | ₩34,875 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,289 | ₩34,289 | ₩33,956 | ₩34,030 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,049 | ₩34,750 | ₩34,049 | ₩34,750 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,957 | ₩34,957 | ₩34,587 | ₩34,587 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,158 | ₩35,158 | ₩34,960 | ₩34,960 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,844 | ₩34,957 | ₩34,781 | ₩34,781 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,657 | ₩34,657 | ₩34,507 | ₩34,507 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,997 | ₩34,997 | ₩34,591 | ₩34,591 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,084 | ₩35,263 | ₩35,084 | ₩35,263 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,385 | ₩35,852 | ₩35,329 | ₩35,329 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,730 | ₩35,437 | ₩34,530 | ₩35,437 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,191 | ₩35,305 | ₩35,191 | ₩35,195 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,906 | ₩36,006 | ₩35,808 | ₩35,989 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,400 | ₩36,560 | ₩36,400 | ₩36,491 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,645 | ₩36,467 | ₩35,645 | ₩36,304 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,520 | ₩36,880 | ₩36,520 | ₩36,880 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,066 | ₩36,388 | ₩36,066 | ₩36,388 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,373 | ₩36,707 | ₩36,320 | ₩36,681 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,079 | ₩36,534 | ₩36,079 | ₩36,449 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,320 | ₩36,320 | ₩36,200 | ₩36,242 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,919 | ₩35,919 | ₩35,665 | ₩35,776 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,333 | ₩36,467 | ₩36,280 | ₩36,349 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,852 | ₩36,200 | ₩35,852 | ₩36,196 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,906 | ₩36,387 | ₩35,906 | ₩36,210 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,766 | ₩36,173 | ₩35,745 | ₩36,078 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,979 | ₩36,113 | ₩35,979 | ₩36,113 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,681 | ₩36,681 | ₩35,753 | ₩35,753 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,540 | ₩36,540 | ₩36,133 | ₩36,396 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,520 | ₩36,547 | ₩36,506 | ₩36,506 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,627 | ₩36,627 | ₩36,387 | ₩36,531 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,795 | ₩36,433 | ₩35,795 | ₩36,433 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,425 | ₩35,425 | ₩35,258 | ₩35,258 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,936 | ₩35,936 | ₩35,371 | ₩35,603 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,958 | ₩35,959 | ₩35,144 | ₩35,656 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,946 | ₩36,087 | ₩35,879 | ₩35,924 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,679 | ₩35,679 | ₩35,464 | ₩35,553 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,438 | ₩35,679 | ₩35,118 | ₩35,679 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,665 | ₩35,732 | ₩35,612 | ₩35,620 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,786 | ₩35,786 | ₩35,705 | ₩35,705 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,053 | ₩36,053 | ₩35,692 | ₩35,779 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,826 | ₩35,892 | ₩35,731 | ₩35,731 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,507 | ₩36,507 | ₩36,194 | ₩36,194 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,986 | ₩36,106 | ₩35,612 | ₩36,041 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,545 | ₩35,572 | ₩35,278 | ₩35,282 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,752 | ₩35,826 | ₩35,747 | ₩35,747 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,786 | ₩36,013 | ₩35,786 | ₩35,826 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,599 | ₩35,599 | ₩35,091 | ₩35,321 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,351 | ₩35,478 | ₩35,171 | ₩35,258 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,744 | ₩35,291 | ₩34,744 | ₩35,261 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,996 | ₩35,211 | ₩34,987 | ₩35,143 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,770 | ₩34,924 | ₩34,717 | ₩34,924 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,674 | ₩34,674 | ₩34,663 | ₩34,663 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,578 | ₩34,957 | ₩34,570 | ₩34,917 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,289 | ₩34,563 | ₩34,289 | ₩34,563 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,862 | ₩34,116 | ₩33,862 | ₩33,989 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,316 | ₩34,316 | ₩33,778 | ₩33,778 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,423 | ₩34,423 | ₩34,112 | ₩34,112 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,490 | ₩34,527 | ₩34,196 | ₩34,249 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,299 | ₩34,392 | ₩34,299 | ₩34,392 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,316 | ₩34,463 | ₩34,316 | ₩34,432 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,490 | ₩34,490 | ₩34,276 | ₩34,334 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,597 | ₩34,597 | ₩34,375 | ₩34,428 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,183 | ₩34,209 | ₩33,996 | ₩34,086 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,996 | ₩34,109 | ₩33,919 | ₩33,919 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,102 | ₩34,102 | ₩33,662 | ₩33,666 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,915 | ₩34,062 | ₩33,835 | ₩33,902 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,650 | ₩34,650 | ₩34,009 | ₩34,009 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,510 | ₩34,570 | ₩34,183 | ₩34,229 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,476 | ₩34,673 | ₩34,330 | ₩34,649 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,982 | ₩34,295 | ₩33,862 | ₩34,295 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,728 | ₩33,809 | ₩33,608 | ₩33,738 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,875 | ₩33,875 | ₩33,515 | ₩33,543 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,782 | ₩33,795 | ₩33,616 | ₩33,616 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,679 | ₩33,849 | ₩33,662 | ₩33,676 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,475 | ₩33,582 | ₩33,445 | ₩33,582 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,154 | ₩33,341 | ₩33,154 | ₩33,194 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,288 | ₩33,381 | ₩33,102 | ₩33,102 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,194 | ₩33,272 | ₩33,194 | ₩33,272 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩33,030 | ₩33,181 | ₩33,020 | ₩33,157 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,613 | ₩32,980 | ₩32,613 | ₩32,967 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,580 | ₩32,580 | ₩32,192 | ₩32,371 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩32,019 | ₩32,159 | ₩31,527 | ₩32,023 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,459 | ₩32,459 | ₩31,244 | ₩31,256 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,765 | ₩31,765 | ₩31,524 | ₩31,670 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,591 | ₩31,766 | ₩31,418 | ₩31,677 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,242 | ₩32,242 | ₩31,593 | ₩31,593 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,246 | ₩32,286 | ₩31,925 | ₩32,214 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,606 | ₩32,780 | ₩32,250 | ₩32,302 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,127 | ₩33,127 | ₩32,851 | ₩32,851 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,980 | ₩32,980 | ₩32,673 | ₩32,835 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,408 | ₩33,408 | ₩32,606 | ₩32,731 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,985 | ₩32,335 | ₩31,925 | ₩32,335 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,167 | ₩33,167 | ₩32,041 | ₩32,041 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,059 | ₩32,640 | ₩32,059 | ₩32,640 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,406 | ₩32,406 | ₩32,175 | ₩32,175 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,194 | ₩33,194 | ₩32,513 | ₩32,578 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,368 | ₩33,368 | ₩32,566 | ₩32,657 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,061 | ₩33,074 | ₩33,061 | ₩33,067 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,234 | ₩33,328 | ₩32,792 | ₩32,792 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,395 | ₩33,421 | ₩33,207 | ₩33,207 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,223 | ₩34,223 | ₩33,408 | ₩33,408 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,541 | ₩33,541 | ₩33,453 | ₩33,453 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,328 | ₩33,328 | ₩33,308 | ₩33,308 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,715 | ₩33,715 | ₩32,987 | ₩32,987 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩33,020 | ₩33,135 | ₩33,020 | ₩33,134 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,580 | ₩32,646 | ₩32,566 | ₩32,646 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,038 | ₩33,095 | ₩32,689 | ₩32,689 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,293 | ₩33,293 | ₩32,967 | ₩33,081 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,593 | ₩32,939 | ₩32,593 | ₩32,860 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,526 | ₩32,526 | ₩32,272 | ₩32,506 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,288 | ₩33,288 | ₩31,999 | ₩31,999 | -3.87% | 1.4천 |
|---|