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 | ₩39,127 | ₩39,487 | ₩39,127 | ₩39,370 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,060 | ₩39,200 | ₩38,940 | ₩39,200 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,060 | ₩39,207 | ₩39,027 | ₩39,103 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,854 | ₩39,861 | ₩39,666 | ₩39,666 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,581 | ₩39,848 | ₩39,581 | ₩39,709 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,434 | ₩39,514 | ₩39,287 | ₩39,396 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,486 | ₩38,967 | ₩38,459 | ₩38,963 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,846 | ₩38,873 | ₩38,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,718 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,686 | ₩38,792 | ₩38,553 | ₩38,792 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,446 | ₩38,853 | ₩38,446 | ₩38,834 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,820 | ₩39,073 | ₩38,820 | ₩39,069 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,740 | ₩38,993 | ₩38,740 | ₩38,933 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,140 | ₩39,220 | ₩39,085 | ₩39,085 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,514 | ₩39,514 | ₩39,461 | ₩39,461 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,367 | ₩39,461 | ₩39,367 | ₩39,408 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,073 | ₩39,256 | ₩39,060 | ₩39,256 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,707 | ₩39,707 | ₩39,487 | ₩39,506 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,287 | ₩39,407 | ₩39,287 | ₩39,331 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,374 | ₩39,427 | ₩39,347 | ₩39,394 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,687 | ₩39,808 | ₩39,541 | ₩39,601 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,741 | ₩39,861 | ₩39,741 | ₩39,844 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,461 | ₩39,567 | ₩39,461 | ₩39,471 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,908 | ₩39,908 | ₩39,776 | ₩39,776 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,128 | ₩40,315 | ₩40,101 | ₩40,124 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,328 | ₩40,448 | ₩40,328 | ₩40,402 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,095 | ₩40,315 | ₩40,095 | ₩40,296 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,621 | ₩40,115 | ₩39,621 | ₩40,041 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,941 | ₩39,941 | ₩39,670 | ₩39,670 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,261 | ₩40,261 | ₩40,155 | ₩40,260 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,702 | ₩40,702 | ₩40,462 | ₩40,488 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,502 | ₩40,906 | ₩40,502 | ₩40,906 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,195 | ₩40,809 | ₩40,195 | ₩40,723 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,582 | ₩40,689 | ₩40,555 | ₩40,687 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,715 | ₩40,715 | ₩40,571 | ₩40,571 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,502 | ₩40,832 | ₩40,475 | ₩40,832 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,488 | ₩40,535 | ₩40,475 | ₩40,507 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,049 | ₩41,049 | ₩40,849 | ₩40,849 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,169 | ₩41,169 | ₩40,906 | ₩40,906 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,356 | ₩41,583 | ₩41,356 | ₩41,514 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,423 | ₩41,679 | ₩41,423 | ₩41,679 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,369 | ₩41,530 | ₩41,369 | ₩41,530 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,329 | ₩41,360 | ₩41,329 | ₩41,360 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,530 | ₩41,530 | ₩41,176 | ₩41,176 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,102 | ₩41,383 | ₩41,102 | ₩41,127 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,289 | ₩41,503 | ₩41,289 | ₩41,459 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,675 | ₩41,053 | ₩40,675 | ₩41,053 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,516 | ₩41,516 | ₩41,149 | ₩41,149 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,715 | ₩41,454 | ₩40,715 | ₩41,454 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,195 | ₩40,315 | ₩40,168 | ₩40,211 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,181 | ₩40,255 | ₩40,181 | ₩40,255 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,408 | ₩40,408 | ₩39,864 | ₩39,864 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,221 | ₩40,455 | ₩40,221 | ₩40,455 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,048 | ₩40,221 | ₩40,048 | ₩40,221 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,048 | ₩40,328 | ₩39,920 | ₩39,920 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,061 | ₩40,061 | ₩39,821 | ₩39,893 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,141 | ₩40,342 | ₩40,141 | ₩40,224 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,302 | ₩40,443 | ₩40,302 | ₩40,443 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,088 | ₩40,141 | ₩39,972 | ₩39,972 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,408 | ₩40,408 | ₩40,101 | ₩40,109 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,462 | ₩40,462 | ₩40,288 | ₩40,382 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,181 | ₩40,300 | ₩40,175 | ₩40,300 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,221 | ₩40,286 | ₩40,221 | ₩40,286 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,328 | ₩40,328 | ₩40,129 | ₩40,129 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,528 | ₩40,528 | ₩40,436 | ₩40,436 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,768 | ₩39,844 | ₩39,768 | ₩39,844 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,435 | ₩40,475 | ₩40,121 | ₩40,228 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,942 | ₩40,942 | ₩40,791 | ₩40,791 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,155 | ₩40,443 | ₩40,155 | ₩40,443 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,263 | ₩41,263 | ₩40,913 | ₩40,913 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,289 | ₩41,289 | ₩41,123 | ₩41,289 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,876 | ₩41,016 | ₩40,876 | ₩40,998 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,782 | ₩40,957 | ₩40,555 | ₩40,957 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,382 | ₩40,876 | ₩40,382 | ₩40,701 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,582 | ₩40,689 | ₩40,221 | ₩40,342 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩40,008 | ₩40,502 | ₩40,008 | ₩40,239 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,422 | ₩40,575 | ₩40,422 | ₩40,562 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,322 | ₩40,398 | ₩40,322 | ₩40,398 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,448 | ₩40,542 | ₩39,841 | ₩39,841 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,395 | ₩40,395 | ₩40,302 | ₩40,302 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,889 | ₩40,889 | ₩40,546 | ₩40,546 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,941 | ₩40,488 | ₩39,941 | ₩40,358 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,367 | ₩39,995 | ₩39,254 | ₩39,964 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,514 | ₩39,514 | ₩38,941 | ₩38,945 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,740 | ₩39,368 | ₩38,740 | ₩39,368 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,167 | ₩39,374 | ₩39,167 | ₩39,184 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,374 | ₩39,374 | ₩38,853 | ₩38,858 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,808 | ₩39,874 | ₩39,714 | ₩39,858 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,954 | ₩39,954 | ₩39,487 | ₩39,533 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,627 | ₩39,949 | ₩39,627 | ₩39,949 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,260 | ₩39,647 | ₩39,260 | ₩39,586 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,434 | ₩39,554 | ₩39,364 | ₩39,364 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,521 | ₩39,521 | ₩39,494 | ₩39,494 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,848 | ₩39,848 | ₩39,527 | ₩39,535 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,607 | ₩39,647 | ₩39,354 | ₩39,639 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,047 | ₩39,113 | ₩38,920 | ₩39,043 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,512 | ₩38,780 | ₩37,512 | ₩38,705 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,312 | ₩38,559 | ₩38,312 | ₩38,559 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩37,979 | ₩37,979 | ₩37,843 | ₩37,843 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,366 | ₩38,393 | ₩38,152 | ₩38,267 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,499 | ₩38,499 | ₩38,192 | ₩38,192 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,873 | ₩38,927 | ₩38,873 | ₩38,885 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,753 | ₩38,820 | ₩38,593 | ₩38,740 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,700 | ₩38,834 | ₩38,700 | ₩38,834 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,474 | ₩39,474 | ₩39,250 | ₩39,250 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,340 | ₩39,378 | ₩39,247 | ₩39,378 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,182 | ₩39,182 | ₩39,007 | ₩39,029 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,280 | ₩39,474 | ₩39,280 | ₩39,360 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,893 | ₩39,123 | ₩38,893 | ₩39,123 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,940 | ₩39,033 | ₩38,522 | ₩38,522 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,740 | ₩38,766 | ₩38,579 | ₩38,736 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,712 | ₩38,538 | ₩37,712 | ₩38,538 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,852 | ₩37,852 | ₩37,605 | ₩37,704 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,272 | ₩38,272 | ₩37,819 | ₩37,900 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,219 | ₩38,219 | ₩38,106 | ₩38,152 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,139 | ₩38,232 | ₩38,046 | ₩38,232 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,725 | ₩38,286 | ₩37,605 | ₩37,968 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,172 | ₩38,246 | ₩37,979 | ₩38,088 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,379 | ₩38,379 | ₩37,765 | ₩37,809 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,905 | ₩38,086 | ₩37,905 | ₩38,060 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,712 | ₩37,979 | ₩37,712 | ₩37,959 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,024 | ₩37,064 | ₩37,024 | ₩37,064 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,911 | ₩37,010 | ₩36,897 | ₩37,010 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,285 | ₩37,285 | ₩37,164 | ₩37,184 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,417 | ₩36,924 | ₩36,417 | ₩36,924 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,404 | ₩36,445 | ₩36,390 | ₩36,445 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,016 | ₩36,554 | ₩36,016 | ₩36,554 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,416 | ₩36,490 | ₩35,416 | ₩36,377 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,202 | ₩35,389 | ₩35,162 | ₩35,388 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,855 | ₩35,389 | ₩34,855 | ₩35,389 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,029 | ₩35,376 | ₩35,029 | ₩35,282 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,215 | ₩35,389 | ₩35,175 | ₩35,179 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,268 | ₩34,840 | ₩34,268 | ₩34,840 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,228 | ₩34,428 | ₩33,914 | ₩34,013 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,374 | ₩34,548 | ₩34,357 | ₩34,357 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,895 | ₩35,496 | ₩34,856 | ₩34,856 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,135 | ₩35,549 | ₩35,095 | ₩35,396 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,862 | ₩35,269 | ₩34,862 | ₩35,135 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩34,989 | ₩35,162 | ₩34,852 | ₩34,852 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,268 | ₩34,268 | ₩33,934 | ₩34,009 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,027 | ₩34,728 | ₩34,027 | ₩34,728 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,935 | ₩34,935 | ₩34,565 | ₩34,565 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,135 | ₩34,938 | ₩34,938 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,822 | ₩34,935 | ₩34,759 | ₩34,759 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,635 | ₩34,635 | ₩34,485 | ₩34,485 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,975 | ₩34,975 | ₩34,569 | ₩34,569 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,062 | ₩35,241 | ₩35,062 | ₩35,241 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,362 | ₩35,830 | ₩35,306 | ₩35,306 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,708 | ₩35,414 | ₩34,508 | ₩35,414 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,169 | ₩35,282 | ₩35,169 | ₩35,173 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,883 | ₩35,983 | ₩35,785 | ₩35,966 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,377 | ₩36,537 | ₩36,377 | ₩36,468 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,623 | ₩36,444 | ₩35,623 | ₩36,281 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,497 | ₩36,856 | ₩36,497 | ₩36,856 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,043 | ₩36,365 | ₩36,043 | ₩36,365 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,350 | ₩36,684 | ₩36,297 | ₩36,657 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,056 | ₩36,510 | ₩36,056 | ₩36,426 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,297 | ₩36,297 | ₩36,177 | ₩36,219 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,896 | ₩35,896 | ₩35,643 | ₩35,753 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,310 | ₩36,444 | ₩36,257 | ₩36,326 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,830 | ₩36,177 | ₩35,830 | ₩36,173 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,883 | ₩36,363 | ₩35,883 | ₩36,187 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,743 | ₩36,150 | ₩35,723 | ₩36,055 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,956 | ₩36,090 | ₩35,956 | ₩36,090 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,657 | ₩36,657 | ₩35,731 | ₩35,731 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,517 | ₩36,517 | ₩36,110 | ₩36,373 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,497 | ₩36,524 | ₩36,482 | ₩36,482 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,604 | ₩36,604 | ₩36,363 | ₩36,508 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,772 | ₩36,410 | ₩35,772 | ₩36,410 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,402 | ₩35,402 | ₩35,235 | ₩35,235 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,914 | ₩35,914 | ₩35,349 | ₩35,580 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,935 | ₩35,936 | ₩35,122 | ₩35,633 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,923 | ₩36,064 | ₩35,856 | ₩35,902 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,656 | ₩35,656 | ₩35,441 | ₩35,530 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,416 | ₩35,656 | ₩35,095 | ₩35,656 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,643 | ₩35,709 | ₩35,589 | ₩35,597 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,763 | ₩35,763 | ₩35,683 | ₩35,683 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,030 | ₩36,030 | ₩35,669 | ₩35,756 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,803 | ₩35,870 | ₩35,708 | ₩35,708 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,484 | ₩36,484 | ₩36,171 | ₩36,171 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,963 | ₩36,083 | ₩35,589 | ₩36,018 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,522 | ₩35,549 | ₩35,256 | ₩35,260 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,729 | ₩35,803 | ₩35,724 | ₩35,724 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,763 | ₩35,990 | ₩35,763 | ₩35,803 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,576 | ₩35,576 | ₩35,069 | ₩35,298 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,329 | ₩35,456 | ₩35,149 | ₩35,235 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,722 | ₩35,269 | ₩34,722 | ₩35,238 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,974 | ₩35,189 | ₩34,964 | ₩35,121 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,748 | ₩34,902 | ₩34,695 | ₩34,902 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,652 | ₩34,652 | ₩34,641 | ₩34,641 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,556 | ₩34,935 | ₩34,548 | ₩34,895 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,268 | ₩34,541 | ₩34,268 | ₩34,541 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,840 | ₩34,094 | ₩33,840 | ₩33,967 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,294 | ₩34,294 | ₩33,756 | ₩33,756 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,401 | ₩34,401 | ₩34,090 | ₩34,090 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,468 | ₩34,505 | ₩34,174 | ₩34,228 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,277 | ₩34,370 | ₩34,277 | ₩34,370 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,294 | ₩34,441 | ₩34,294 | ₩34,410 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,468 | ₩34,468 | ₩34,254 | ₩34,312 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,575 | ₩34,575 | ₩34,353 | ₩34,406 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,161 | ₩34,188 | ₩33,974 | ₩34,065 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,974 | ₩34,087 | ₩33,898 | ₩33,898 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,081 | ₩34,081 | ₩33,640 | ₩33,644 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,894 | ₩34,041 | ₩33,814 | ₩33,881 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,628 | ₩34,628 | ₩33,987 | ₩33,987 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,488 | ₩34,548 | ₩34,161 | ₩34,208 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,455 | ₩34,651 | ₩34,308 | ₩34,627 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,961 | ₩34,273 | ₩33,840 | ₩34,273 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,707 | ₩33,787 | ₩33,587 | ₩33,716 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,854 | ₩33,854 | ₩33,493 | ₩33,521 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,760 | ₩33,774 | ₩33,595 | ₩33,595 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,658 | ₩33,827 | ₩33,640 | ₩33,655 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,453 | ₩33,560 | ₩33,424 | ₩33,560 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,133 | ₩33,320 | ₩33,133 | ₩33,173 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,266 | ₩33,360 | ₩33,081 | ₩33,081 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,173 | ₩33,250 | ₩33,173 | ₩33,250 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩33,009 | ₩33,160 | ₩32,999 | ₩33,136 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,592 | ₩32,959 | ₩32,592 | ₩32,946 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,559 | ₩32,559 | ₩32,172 | ₩32,351 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩31,998 | ₩32,138 | ₩31,507 | ₩32,002 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,439 | ₩32,439 | ₩31,224 | ₩31,236 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,745 | ₩31,745 | ₩31,504 | ₩31,650 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,571 | ₩31,746 | ₩31,398 | ₩31,657 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,221 | ₩32,221 | ₩31,572 | ₩31,572 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,225 | ₩32,265 | ₩31,905 | ₩32,193 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,586 | ₩32,759 | ₩32,229 | ₩32,281 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,106 | ₩33,106 | ₩32,830 | ₩32,830 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,959 | ₩32,959 | ₩32,652 | ₩32,814 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,387 | ₩33,387 | ₩32,586 | ₩32,710 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,965 | ₩32,315 | ₩31,905 | ₩32,315 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,146 | ₩33,146 | ₩32,021 | ₩32,021 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,038 | ₩32,619 | ₩32,038 | ₩32,619 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,385 | ₩32,385 | ₩32,154 | ₩32,154 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,173 | ₩33,173 | ₩32,492 | ₩32,558 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,347 | ₩33,347 | ₩32,546 | ₩32,636 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,040 | ₩33,053 | ₩33,040 | ₩33,046 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,213 | ₩33,307 | ₩32,771 | ₩32,771 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,373 | ₩33,400 | ₩33,186 | ₩33,186 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,201 | ₩34,201 | ₩33,387 | ₩33,387 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,520 | ₩33,520 | ₩33,432 | ₩33,432 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,307 | ₩33,307 | ₩33,286 | ₩33,286 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,694 | ₩33,694 | ₩32,966 | ₩32,966 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩32,999 | ₩33,114 | ₩32,999 | ₩33,113 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,559 | ₩32,626 | ₩32,546 | ₩32,626 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,017 | ₩33,074 | ₩32,668 | ₩32,668 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,272 | ₩33,272 | ₩32,946 | ₩33,060 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,572 | ₩32,918 | ₩32,572 | ₩32,839 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,506 | ₩32,506 | ₩32,252 | ₩32,486 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,266 | ₩33,266 | ₩31,978 | ₩31,978 | -3.87% | 1.4천 |
|---|