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 | ₩39,114 | ₩39,474 | ₩39,114 | ₩39,357 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,047 | ₩39,187 | ₩38,927 | ₩39,187 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,047 | ₩39,194 | ₩39,014 | ₩39,090 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,841 | ₩39,848 | ₩39,653 | ₩39,653 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,568 | ₩39,835 | ₩39,568 | ₩39,696 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,421 | ₩39,501 | ₩39,274 | ₩39,383 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,473 | ₩38,954 | ₩38,447 | ₩38,950 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,834 | ₩38,860 | ₩38,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,706 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,674 | ₩38,779 | ₩38,540 | ₩38,779 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,433 | ₩38,840 | ₩38,433 | ₩38,822 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,807 | ₩39,061 | ₩38,807 | ₩39,057 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,727 | ₩38,980 | ₩38,727 | ₩38,920 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,127 | ₩39,207 | ₩39,073 | ₩39,073 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,501 | ₩39,501 | ₩39,448 | ₩39,448 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,354 | ₩39,448 | ₩39,354 | ₩39,395 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,061 | ₩39,243 | ₩39,047 | ₩39,243 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,694 | ₩39,694 | ₩39,474 | ₩39,493 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,274 | ₩39,394 | ₩39,274 | ₩39,318 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,361 | ₩39,414 | ₩39,334 | ₩39,381 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,674 | ₩39,794 | ₩39,528 | ₩39,588 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,728 | ₩39,848 | ₩39,728 | ₩39,831 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,448 | ₩39,554 | ₩39,448 | ₩39,458 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,895 | ₩39,895 | ₩39,762 | ₩39,762 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,115 | ₩40,302 | ₩40,088 | ₩40,111 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,315 | ₩40,435 | ₩40,315 | ₩40,388 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,081 | ₩40,302 | ₩40,081 | ₩40,283 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,608 | ₩40,101 | ₩39,608 | ₩40,028 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,928 | ₩39,928 | ₩39,657 | ₩39,657 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,248 | ₩40,248 | ₩40,141 | ₩40,247 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,689 | ₩40,689 | ₩40,448 | ₩40,475 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,488 | ₩40,893 | ₩40,488 | ₩40,893 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,181 | ₩40,795 | ₩40,181 | ₩40,710 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,568 | ₩40,675 | ₩40,542 | ₩40,674 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,702 | ₩40,702 | ₩40,558 | ₩40,558 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,488 | ₩40,818 | ₩40,462 | ₩40,818 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,475 | ₩40,522 | ₩40,462 | ₩40,494 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,036 | ₩41,036 | ₩40,835 | ₩40,835 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,156 | ₩41,156 | ₩40,893 | ₩40,893 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,342 | ₩41,569 | ₩41,342 | ₩41,500 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,409 | ₩41,665 | ₩41,409 | ₩41,665 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,356 | ₩41,516 | ₩41,356 | ₩41,516 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,316 | ₩41,347 | ₩41,316 | ₩41,347 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,516 | ₩41,516 | ₩41,162 | ₩41,162 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,089 | ₩41,369 | ₩41,089 | ₩41,113 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,276 | ₩41,489 | ₩41,276 | ₩41,445 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,662 | ₩41,040 | ₩40,662 | ₩41,040 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,503 | ₩41,503 | ₩41,136 | ₩41,136 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,702 | ₩41,440 | ₩40,702 | ₩41,440 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,181 | ₩40,302 | ₩40,155 | ₩40,198 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,168 | ₩40,242 | ₩40,168 | ₩40,242 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,395 | ₩40,395 | ₩39,851 | ₩39,851 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,208 | ₩40,442 | ₩40,208 | ₩40,442 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,035 | ₩40,208 | ₩40,035 | ₩40,208 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,035 | ₩40,315 | ₩39,907 | ₩39,907 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,048 | ₩40,048 | ₩39,808 | ₩39,880 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,128 | ₩40,328 | ₩40,128 | ₩40,211 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,288 | ₩40,430 | ₩40,288 | ₩40,430 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,075 | ₩40,128 | ₩39,959 | ₩39,959 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,395 | ₩40,395 | ₩40,088 | ₩40,096 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,448 | ₩40,448 | ₩40,275 | ₩40,368 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,168 | ₩40,287 | ₩40,161 | ₩40,287 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,208 | ₩40,272 | ₩40,208 | ₩40,272 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,315 | ₩40,315 | ₩40,116 | ₩40,116 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,391 | ₩40,391 | ₩40,391 | ₩40,391 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,515 | ₩40,515 | ₩40,423 | ₩40,423 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,754 | ₩39,831 | ₩39,754 | ₩39,831 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,422 | ₩40,462 | ₩40,108 | ₩40,215 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,929 | ₩40,929 | ₩40,778 | ₩40,778 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,141 | ₩40,430 | ₩40,141 | ₩40,430 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,249 | ₩41,249 | ₩40,899 | ₩40,899 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,276 | ₩41,276 | ₩41,109 | ₩41,276 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,862 | ₩41,002 | ₩40,862 | ₩40,985 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,769 | ₩40,943 | ₩40,542 | ₩40,943 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,368 | ₩40,862 | ₩40,368 | ₩40,687 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,568 | ₩40,675 | ₩40,208 | ₩40,328 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩39,995 | ₩40,488 | ₩39,995 | ₩40,226 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,408 | ₩40,562 | ₩40,408 | ₩40,548 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,308 | ₩40,384 | ₩40,308 | ₩40,384 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,435 | ₩40,528 | ₩39,828 | ₩39,828 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,382 | ₩40,382 | ₩40,288 | ₩40,288 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,875 | ₩40,875 | ₩40,532 | ₩40,532 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,928 | ₩40,475 | ₩39,928 | ₩40,344 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,354 | ₩39,981 | ₩39,241 | ₩39,951 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,501 | ₩39,501 | ₩38,928 | ₩38,932 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,727 | ₩39,355 | ₩38,727 | ₩39,355 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,154 | ₩39,361 | ₩39,154 | ₩39,171 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,361 | ₩39,361 | ₩38,840 | ₩38,846 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,794 | ₩39,861 | ₩39,701 | ₩39,845 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,941 | ₩39,941 | ₩39,474 | ₩39,520 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,614 | ₩39,936 | ₩39,614 | ₩39,936 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,247 | ₩39,634 | ₩39,247 | ₩39,573 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,421 | ₩39,541 | ₩39,351 | ₩39,351 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,508 | ₩39,508 | ₩39,481 | ₩39,481 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,835 | ₩39,835 | ₩39,514 | ₩39,522 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,594 | ₩39,634 | ₩39,341 | ₩39,626 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,034 | ₩39,101 | ₩38,907 | ₩39,030 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,499 | ₩38,767 | ₩37,499 | ₩38,692 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,300 | ₩38,547 | ₩38,300 | ₩38,547 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩37,966 | ₩37,966 | ₩37,830 | ₩37,830 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,353 | ₩38,380 | ₩38,140 | ₩38,254 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,487 | ₩38,487 | ₩38,180 | ₩38,180 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,860 | ₩38,914 | ₩38,860 | ₩38,872 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,740 | ₩38,807 | ₩38,580 | ₩38,727 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,687 | ₩38,822 | ₩38,687 | ₩38,822 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,461 | ₩39,461 | ₩39,237 | ₩39,237 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,327 | ₩39,365 | ₩39,234 | ₩39,365 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,169 | ₩39,169 | ₩38,994 | ₩39,016 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,267 | ₩39,461 | ₩39,267 | ₩39,347 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,880 | ₩39,110 | ₩38,880 | ₩39,110 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,927 | ₩39,020 | ₩38,509 | ₩38,509 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,727 | ₩38,754 | ₩38,567 | ₩38,723 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,699 | ₩38,525 | ₩37,699 | ₩38,525 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,839 | ₩37,839 | ₩37,593 | ₩37,691 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,260 | ₩38,260 | ₩37,806 | ₩37,888 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,206 | ₩38,206 | ₩38,093 | ₩38,140 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,126 | ₩38,220 | ₩38,033 | ₩38,220 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,713 | ₩38,273 | ₩37,593 | ₩37,956 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,160 | ₩38,233 | ₩37,966 | ₩38,076 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,367 | ₩38,367 | ₩37,753 | ₩37,797 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,893 | ₩38,073 | ₩37,893 | ₩38,048 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,699 | ₩37,966 | ₩37,699 | ₩37,946 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,012 | ₩37,052 | ₩37,012 | ₩37,052 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,899 | ₩36,997 | ₩36,885 | ₩36,997 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,272 | ₩37,272 | ₩37,152 | ₩37,172 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,405 | ₩36,912 | ₩36,405 | ₩36,912 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,392 | ₩36,433 | ₩36,378 | ₩36,433 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,005 | ₩36,542 | ₩36,005 | ₩36,542 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,404 | ₩36,478 | ₩35,404 | ₩36,365 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,191 | ₩35,377 | ₩35,150 | ₩35,376 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,844 | ₩35,377 | ₩34,844 | ₩35,377 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,017 | ₩35,364 | ₩35,017 | ₩35,271 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,204 | ₩35,377 | ₩35,164 | ₩35,168 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,256 | ₩34,829 | ₩34,256 | ₩34,829 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,216 | ₩34,416 | ₩33,903 | ₩34,001 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,363 | ₩34,537 | ₩34,346 | ₩34,346 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,884 | ₩35,484 | ₩34,845 | ₩34,845 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,124 | ₩35,537 | ₩35,084 | ₩35,384 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,850 | ₩35,257 | ₩34,850 | ₩35,124 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩34,977 | ₩35,150 | ₩34,841 | ₩34,841 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,256 | ₩34,256 | ₩33,923 | ₩33,997 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,016 | ₩34,717 | ₩34,016 | ₩34,717 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,924 | ₩34,924 | ₩34,554 | ₩34,554 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,124 | ₩35,124 | ₩34,926 | ₩34,926 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,810 | ₩34,924 | ₩34,747 | ₩34,747 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,623 | ₩34,623 | ₩34,474 | ₩34,474 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,964 | ₩34,964 | ₩34,558 | ₩34,558 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,050 | ₩35,229 | ₩35,050 | ₩35,229 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,351 | ₩35,818 | ₩35,295 | ₩35,295 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,697 | ₩35,403 | ₩34,497 | ₩35,403 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,157 | ₩35,271 | ₩35,157 | ₩35,161 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,871 | ₩35,971 | ₩35,774 | ₩35,954 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,365 | ₩36,525 | ₩36,365 | ₩36,456 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,611 | ₩36,432 | ₩35,611 | ₩36,269 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,485 | ₩36,844 | ₩36,485 | ₩36,844 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,031 | ₩36,353 | ₩36,031 | ₩36,353 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,338 | ₩36,672 | ₩36,285 | ₩36,645 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,045 | ₩36,498 | ₩36,045 | ₩36,414 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,285 | ₩36,285 | ₩36,165 | ₩36,207 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,884 | ₩35,884 | ₩35,631 | ₩35,742 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,298 | ₩36,432 | ₩36,245 | ₩36,314 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,818 | ₩36,165 | ₩35,818 | ₩36,161 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,871 | ₩36,352 | ₩35,871 | ₩36,175 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,731 | ₩36,138 | ₩35,711 | ₩36,043 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,944 | ₩36,078 | ₩35,944 | ₩36,078 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,645 | ₩36,645 | ₩35,719 | ₩35,719 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,505 | ₩36,505 | ₩36,098 | ₩36,361 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,485 | ₩36,512 | ₩36,470 | ₩36,470 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,592 | ₩36,592 | ₩36,352 | ₩36,496 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,760 | ₩36,398 | ₩35,760 | ₩36,398 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,391 | ₩35,391 | ₩35,224 | ₩35,224 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,902 | ₩35,902 | ₩35,337 | ₩35,568 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,923 | ₩35,924 | ₩35,110 | ₩35,622 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,911 | ₩36,053 | ₩35,844 | ₩35,890 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,644 | ₩35,644 | ₩35,429 | ₩35,519 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,404 | ₩35,644 | ₩35,084 | ₩35,644 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,631 | ₩35,698 | ₩35,578 | ₩35,586 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,751 | ₩35,751 | ₩35,671 | ₩35,671 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,018 | ₩36,018 | ₩35,658 | ₩35,744 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,791 | ₩35,858 | ₩35,696 | ₩35,696 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,472 | ₩36,472 | ₩36,159 | ₩36,159 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,951 | ₩36,071 | ₩35,578 | ₩36,006 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,511 | ₩35,537 | ₩35,244 | ₩35,248 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,718 | ₩35,791 | ₩35,712 | ₩35,712 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,751 | ₩35,978 | ₩35,751 | ₩35,791 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,564 | ₩35,564 | ₩35,057 | ₩35,287 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,317 | ₩35,444 | ₩35,137 | ₩35,224 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,710 | ₩35,257 | ₩34,710 | ₩35,227 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,962 | ₩35,177 | ₩34,953 | ₩35,109 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,737 | ₩34,890 | ₩34,683 | ₩34,890 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,641 | ₩34,641 | ₩34,630 | ₩34,630 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,545 | ₩34,924 | ₩34,537 | ₩34,884 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,256 | ₩34,530 | ₩34,256 | ₩34,530 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,829 | ₩34,083 | ₩33,829 | ₩33,956 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,283 | ₩34,283 | ₩33,745 | ₩33,745 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,390 | ₩34,390 | ₩34,079 | ₩34,079 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,457 | ₩34,494 | ₩34,163 | ₩34,216 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,266 | ₩34,359 | ₩34,266 | ₩34,359 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,283 | ₩34,430 | ₩34,283 | ₩34,399 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,457 | ₩34,457 | ₩34,243 | ₩34,300 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,563 | ₩34,563 | ₩34,342 | ₩34,395 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,150 | ₩34,176 | ₩33,963 | ₩34,054 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,963 | ₩34,076 | ₩33,887 | ₩33,887 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,070 | ₩34,070 | ₩33,629 | ₩33,633 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,883 | ₩34,029 | ₩33,803 | ₩33,869 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,617 | ₩34,617 | ₩33,976 | ₩33,976 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,477 | ₩34,537 | ₩34,150 | ₩34,196 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,443 | ₩34,639 | ₩34,296 | ₩34,615 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,949 | ₩34,262 | ₩33,829 | ₩34,262 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,696 | ₩33,776 | ₩33,576 | ₩33,705 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,843 | ₩33,843 | ₩33,482 | ₩33,510 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,749 | ₩33,763 | ₩33,584 | ₩33,584 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,646 | ₩33,816 | ₩33,629 | ₩33,644 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,442 | ₩33,549 | ₩33,413 | ₩33,549 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,122 | ₩33,309 | ₩33,122 | ₩33,162 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,255 | ₩33,349 | ₩33,070 | ₩33,070 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,162 | ₩33,239 | ₩33,162 | ₩33,239 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩32,998 | ₩33,149 | ₩32,989 | ₩33,125 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,582 | ₩32,949 | ₩32,582 | ₩32,935 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,548 | ₩32,548 | ₩32,161 | ₩32,340 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩31,988 | ₩32,128 | ₩31,497 | ₩31,992 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,428 | ₩32,428 | ₩31,214 | ₩31,226 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,734 | ₩31,734 | ₩31,494 | ₩31,639 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,561 | ₩31,736 | ₩31,387 | ₩31,646 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,211 | ₩32,211 | ₩31,562 | ₩31,562 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,215 | ₩32,255 | ₩31,894 | ₩32,183 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,575 | ₩32,748 | ₩32,219 | ₩32,271 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,095 | ₩33,095 | ₩32,819 | ₩32,819 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,949 | ₩32,949 | ₩32,642 | ₩32,803 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,376 | ₩33,376 | ₩32,575 | ₩32,699 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,954 | ₩32,304 | ₩31,894 | ₩32,304 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,135 | ₩33,135 | ₩32,010 | ₩32,010 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,028 | ₩32,608 | ₩32,028 | ₩32,608 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,375 | ₩32,375 | ₩32,144 | ₩32,144 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,162 | ₩33,162 | ₩32,481 | ₩32,547 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,336 | ₩33,336 | ₩32,535 | ₩32,626 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,029 | ₩33,042 | ₩33,029 | ₩33,035 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,202 | ₩33,296 | ₩32,760 | ₩32,760 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,362 | ₩33,389 | ₩33,175 | ₩33,175 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,190 | ₩34,190 | ₩33,376 | ₩33,376 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,509 | ₩33,509 | ₩33,421 | ₩33,421 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,296 | ₩33,296 | ₩33,276 | ₩33,276 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,683 | ₩32,955 | ₩32,955 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩32,989 | ₩33,103 | ₩32,989 | ₩33,102 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,548 | ₩32,615 | ₩32,535 | ₩32,615 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,006 | ₩33,063 | ₩32,658 | ₩32,658 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,261 | ₩33,261 | ₩32,935 | ₩33,049 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,562 | ₩32,907 | ₩32,562 | ₩32,828 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,495 | ₩32,495 | ₩32,241 | ₩32,475 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,255 | ₩33,255 | ₩31,968 | ₩31,968 | -3.87% | 1.4천 |
|---|