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 | ₩39,137 | ₩39,497 | ₩39,137 | ₩39,380 | +0.62% | 7.5천 |
| 2026.10.08 | ₩39,070 | ₩39,210 | ₩38,950 | ₩39,210 | +0.36% | 1.4천 |
| 2026.10.07 | ₩39,070 | ₩39,217 | ₩39,037 | ₩39,113 | +0.11% | 4.6천 |
| 2026.10.06 | ₩39,864 | ₩39,871 | ₩39,676 | ₩39,676 | -0.47% | 6.5천 |
| 2026.10.05 | ₩39,591 | ₩39,858 | ₩39,591 | ₩39,719 | +0.32% | 1.2천 |
| 2026.10.02 | ₩39,444 | ₩39,524 | ₩39,297 | ₩39,406 | -0.09% | 4.1천 |
| 2026.10.01 | ₩38,496 | ₩38,977 | ₩38,469 | ₩38,973 | +1.24% | 4.5천 |
| 2026.09.30 | ₩38,856 | ₩38,883 | ₩38,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,728 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩38,696 | ₩38,802 | ₩38,563 | ₩38,802 | +0.27% | 6.1천 |
|---|
| 2026.09.28 | ₩38,456 | ₩38,863 | ₩38,456 | ₩38,844 | +1.01% | 5.4만 |
|---|
| 2026.09.25 | ₩38,830 | ₩39,083 | ₩38,830 | ₩39,079 | +0.64% | 2.4천 |
|---|
| 2026.09.24 | ₩38,750 | ₩39,003 | ₩38,750 | ₩38,943 | +0.50% | 1.1천 |
|---|
| 2026.09.23 | ₩39,150 | ₩39,230 | ₩39,095 | ₩39,095 | -0.14% | 3.1천 |
|---|
| 2026.09.22 | ₩39,524 | ₩39,524 | ₩39,471 | ₩39,471 | -0.14% | 400 |
|---|
| 2026.09.21 | ₩39,377 | ₩39,471 | ₩39,377 | ₩39,419 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩39,083 | ₩39,266 | ₩39,070 | ₩39,266 | +0.47% | 1.4만 |
|---|
| 2026.09.17 | ₩39,718 | ₩39,718 | ₩39,497 | ₩39,516 | -0.51% | 1.9천 |
|---|
| 2026.09.16 | ₩39,297 | ₩39,417 | ₩39,297 | ₩39,341 | +0.11% | 2.5천 |
|---|
| 2026.09.15 | ₩39,384 | ₩39,437 | ₩39,357 | ₩39,404 | +0.05% | 5.9천 |
|---|
| 2026.09.14 | ₩39,698 | ₩39,818 | ₩39,551 | ₩39,611 | -0.22% | 6.9천 |
|---|
| 2026.09.11 | ₩39,751 | ₩39,871 | ₩39,751 | ₩39,854 | +0.26% | 1.1천 |
|---|
| 2026.09.10 | ₩39,471 | ₩39,577 | ₩39,471 | ₩39,481 | +0.03% | 8.9천 |
|---|
| 2026.09.09 | ₩39,918 | ₩39,918 | ₩39,786 | ₩39,786 | -0.33% | 700 |
|---|
| 2026.09.08 | ₩40,138 | ₩40,325 | ₩40,112 | ₩40,134 | -0.01% | 2.6천 |
|---|
| 2026.09.04 | ₩40,339 | ₩40,459 | ₩40,339 | ₩40,412 | +0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩40,105 | ₩40,325 | ₩40,105 | ₩40,306 | +0.50% | 4.6천 |
|---|
| 2026.09.02 | ₩39,631 | ₩40,125 | ₩39,631 | ₩40,051 | +1.06% | 3.1천 |
|---|
| 2026.09.01 | ₩39,951 | ₩39,951 | ₩39,680 | ₩39,680 | -0.68% | 1.4천 |
|---|
| 2026.08.31 | ₩40,272 | ₩40,272 | ₩40,165 | ₩40,270 | -0.00% | 3.3천 |
|---|
| 2026.08.28 | ₩40,712 | ₩40,712 | ₩40,472 | ₩40,499 | -0.52% | 5.5천 |
|---|
| 2026.08.27 | ₩40,512 | ₩40,917 | ₩40,512 | ₩40,917 | +1.00% | 2.4만 |
|---|
| 2026.08.26 | ₩40,205 | ₩40,819 | ₩40,205 | ₩40,734 | +1.32% | 1.4만 |
|---|
| 2026.08.25 | ₩40,592 | ₩40,699 | ₩40,566 | ₩40,698 | +0.26% | 1.6만 |
|---|
| 2026.08.24 | ₩40,726 | ₩40,726 | ₩40,582 | ₩40,582 | -0.35% | 5.2천 |
|---|
| 2026.08.21 | ₩40,512 | ₩40,842 | ₩40,485 | ₩40,842 | +0.81% | 9.5천 |
|---|
| 2026.08.20 | ₩40,499 | ₩40,545 | ₩40,485 | ₩40,517 | +0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩41,060 | ₩41,060 | ₩40,859 | ₩40,859 | -0.49% | 900 |
|---|
| 2026.08.18 | ₩41,180 | ₩41,180 | ₩40,917 | ₩40,917 | -0.64% | 900 |
|---|
| 2026.08.17 | ₩41,367 | ₩41,594 | ₩41,367 | ₩41,524 | +0.38% | 6천 |
|---|
| 2026.08.14 | ₩41,433 | ₩41,690 | ₩41,433 | ₩41,690 | +0.62% | 400 |
|---|
| 2026.08.13 | ₩41,380 | ₩41,540 | ₩41,380 | ₩41,540 | +0.39% | 700 |
|---|
| 2026.08.12 | ₩41,340 | ₩41,371 | ₩41,340 | ₩41,371 | +0.07% | 700 |
|---|
| 2026.08.11 | ₩41,540 | ₩41,540 | ₩41,186 | ₩41,186 | -0.85% | 2.5천 |
|---|
| 2026.08.10 | ₩41,113 | ₩41,393 | ₩41,113 | ₩41,137 | +0.06% | 6천 |
|---|
| 2026.08.07 | ₩41,300 | ₩41,514 | ₩41,300 | ₩41,469 | +0.41% | 3.9천 |
|---|
| 2026.08.06 | ₩40,686 | ₩41,064 | ₩40,686 | ₩41,064 | +0.93% | 2.2천 |
|---|
| 2026.08.05 | ₩41,527 | ₩41,527 | ₩41,160 | ₩41,160 | -0.88% | 4.1천 |
|---|
| 2026.08.04 | ₩40,726 | ₩41,464 | ₩40,726 | ₩41,464 | +1.81% | 1.6천 |
|---|
| 2026.08.03 | ₩40,797 | ₩40,797 | ₩40,797 | ₩40,797 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,205 | ₩40,325 | ₩40,178 | ₩40,221 | +0.04% | 3.5천 |
|---|
| 2026.07.30 | ₩40,192 | ₩40,265 | ₩40,192 | ₩40,265 | +0.18% | 200 |
|---|
| 2026.07.29 | ₩40,419 | ₩40,419 | ₩39,874 | ₩39,874 | -1.35% | 7.5천 |
|---|
| 2026.07.28 | ₩40,232 | ₩40,465 | ₩40,232 | ₩40,465 | +0.58% | 300 |
|---|
| 2026.07.27 | ₩40,058 | ₩40,232 | ₩40,058 | ₩40,232 | +0.43% | 1.7천 |
|---|
| 2026.07.24 | ₩40,058 | ₩40,339 | ₩39,930 | ₩39,930 | -0.32% | 4.9천 |
|---|
| 2026.07.23 | ₩40,071 | ₩40,071 | ₩39,831 | ₩39,903 | -0.42% | 3.6천 |
|---|
| 2026.07.22 | ₩40,152 | ₩40,352 | ₩40,152 | ₩40,234 | +0.21% | 1.3천 |
|---|
| 2026.07.21 | ₩40,312 | ₩40,453 | ₩40,312 | ₩40,453 | +0.35% | 1.6천 |
|---|
| 2026.07.20 | ₩40,098 | ₩40,152 | ₩39,982 | ₩39,982 | -0.29% | 4.4천 |
|---|
| 2026.07.17 | ₩40,419 | ₩40,419 | ₩40,112 | ₩40,120 | -0.74% | 8.5천 |
|---|
| 2026.07.16 | ₩40,472 | ₩40,472 | ₩40,298 | ₩40,392 | -0.20% | 1.4천 |
|---|
| 2026.07.15 | ₩40,192 | ₩40,310 | ₩40,185 | ₩40,310 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩40,232 | ₩40,296 | ₩40,232 | ₩40,296 | +0.16% | 300 |
|---|
| 2026.07.13 | ₩40,339 | ₩40,339 | ₩40,140 | ₩40,140 | -0.49% | 900 |
|---|
| 2026.07.10 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,539 | ₩40,539 | ₩40,447 | ₩40,447 | -0.23% | 400 |
|---|
| 2026.07.08 | ₩39,778 | ₩39,854 | ₩39,778 | ₩39,854 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩40,445 | ₩40,485 | ₩40,132 | ₩40,238 | -0.51% | 1.3천 |
|---|
| 2026.07.06 | ₩40,953 | ₩40,953 | ₩40,802 | ₩40,802 | -0.37% | 800 |
|---|
| 2026.07.02 | ₩40,165 | ₩40,453 | ₩40,165 | ₩40,453 | +0.72% | 2.6천 |
|---|
| 2026.07.01 | ₩41,273 | ₩41,273 | ₩40,923 | ₩40,923 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩41,300 | ₩41,300 | ₩41,133 | ₩41,300 | 0.00% | 1.9천 |
|---|
| 2026.06.29 | ₩40,886 | ₩41,026 | ₩40,886 | ₩41,009 | +0.30% | 2.1천 |
|---|
| 2026.06.26 | ₩40,792 | ₩40,967 | ₩40,566 | ₩40,967 | +0.43% | 800 |
|---|
| 2026.06.25 | ₩40,392 | ₩40,886 | ₩40,392 | ₩40,711 | +0.79% | 1.9천 |
|---|
| 2026.06.24 | ₩40,592 | ₩40,699 | ₩40,232 | ₩40,352 | -0.59% | 6.3천 |
|---|
| 2026.06.23 | ₩40,018 | ₩40,512 | ₩40,018 | ₩40,249 | +0.58% | 3.4천 |
|---|
| 2026.06.22 | ₩40,432 | ₩40,586 | ₩40,432 | ₩40,572 | +0.35% | 2.5천 |
|---|
| 2026.06.18 | ₩40,332 | ₩40,408 | ₩40,332 | ₩40,408 | +0.19% | 7.4천 |
|---|
| 2026.06.17 | ₩40,459 | ₩40,552 | ₩39,851 | ₩39,851 | -1.50% | 2.3천 |
|---|
| 2026.06.16 | ₩40,405 | ₩40,405 | ₩40,312 | ₩40,312 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩40,899 | ₩40,899 | ₩40,556 | ₩40,556 | -0.84% | 400 |
|---|
| 2026.06.12 | ₩39,951 | ₩40,499 | ₩39,951 | ₩40,368 | +1.04% | 3.3천 |
|---|
| 2026.06.11 | ₩39,377 | ₩40,005 | ₩39,264 | ₩39,974 | +1.52% | 3.8천 |
|---|
| 2026.06.10 | ₩39,524 | ₩39,524 | ₩38,951 | ₩38,955 | -1.44% | 9.6천 |
|---|
| 2026.06.09 | ₩38,750 | ₩39,378 | ₩38,750 | ₩39,378 | +1.62% | 800 |
|---|
| 2026.06.08 | ₩39,177 | ₩39,384 | ₩39,177 | ₩39,194 | +0.04% | 3.8천 |
|---|
| 2026.06.05 | ₩39,384 | ₩39,384 | ₩38,863 | ₩38,868 | -1.31% | 700 |
|---|
| 2026.06.04 | ₩39,818 | ₩39,885 | ₩39,724 | ₩39,868 | +0.13% | 800 |
|---|
| 2026.06.03 | ₩39,965 | ₩39,965 | ₩39,497 | ₩39,543 | -1.06% | 2.6천 |
|---|
| 2026.06.02 | ₩39,637 | ₩39,959 | ₩39,637 | ₩39,959 | +0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩39,270 | ₩39,658 | ₩39,270 | ₩39,596 | +0.83% | 1.7천 |
|---|
| 2026.05.29 | ₩39,444 | ₩39,564 | ₩39,374 | ₩39,374 | -0.18% | 2.1천 |
|---|
| 2026.05.28 | ₩39,531 | ₩39,531 | ₩39,504 | ₩39,504 | -0.07% | 500 |
|---|
| 2026.05.27 | ₩39,858 | ₩39,858 | ₩39,537 | ₩39,545 | -0.78% | 1만 |
|---|
| 2026.05.26 | ₩39,617 | ₩39,658 | ₩39,364 | ₩39,650 | +0.08% | 8.8천 |
|---|
| 2026.05.22 | ₩39,057 | ₩39,123 | ₩38,930 | ₩39,053 | -0.01% | 3.3천 |
|---|
| 2026.05.21 | ₩37,521 | ₩38,790 | ₩37,521 | ₩38,715 | +3.18% | 4.6천 |
|---|
| 2026.05.20 | ₩38,322 | ₩38,569 | ₩38,322 | ₩38,569 | +0.64% | 1.5천 |
|---|
| 2026.05.19 | ₩37,988 | ₩37,988 | ₩37,852 | ₩37,852 | -0.36% | 900 |
|---|
| 2026.05.18 | ₩38,376 | ₩38,402 | ₩38,162 | ₩38,277 | -0.26% | 4.3천 |
|---|
| 2026.05.15 | ₩38,509 | ₩38,509 | ₩38,202 | ₩38,202 | -0.80% | 1.6천 |
|---|
| 2026.05.14 | ₩38,883 | ₩38,936 | ₩38,883 | ₩38,895 | +0.03% | 2.5천 |
|---|
| 2026.05.13 | ₩38,763 | ₩38,830 | ₩38,603 | ₩38,750 | -0.03% | 7.9천 |
|---|
| 2026.05.12 | ₩38,709 | ₩38,844 | ₩38,709 | ₩38,844 | +0.35% | 700 |
|---|
| 2026.05.11 | ₩39,484 | ₩39,484 | ₩39,260 | ₩39,260 | -0.57% | 2천 |
|---|
| 2026.05.08 | ₩39,350 | ₩39,388 | ₩39,257 | ₩39,388 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩39,192 | ₩39,192 | ₩39,017 | ₩39,039 | -0.39% | 5.5천 |
|---|
| 2026.05.06 | ₩39,290 | ₩39,484 | ₩39,290 | ₩39,370 | +0.20% | 4.5천 |
|---|
| 2026.05.05 | ₩38,903 | ₩39,133 | ₩38,903 | ₩39,133 | +0.59% | 4.2천 |
|---|
| 2026.05.04 | ₩38,950 | ₩39,043 | ₩38,532 | ₩38,532 | -1.07% | 5.8천 |
|---|
| 2026.05.01 | ₩38,750 | ₩38,776 | ₩38,589 | ₩38,746 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩37,721 | ₩38,548 | ₩37,721 | ₩38,548 | +2.19% | 4.6천 |
|---|
| 2026.04.29 | ₩37,862 | ₩37,862 | ₩37,615 | ₩37,713 | -0.39% | 1천 |
|---|
| 2026.04.28 | ₩38,282 | ₩38,282 | ₩37,828 | ₩37,910 | -0.97% | 900 |
|---|
| 2026.04.27 | ₩38,229 | ₩38,229 | ₩38,115 | ₩38,162 | -0.17% | 1.9천 |
|---|
| 2026.04.24 | ₩38,149 | ₩38,242 | ₩38,055 | ₩38,242 | +0.25% | 2.8천 |
|---|
| 2026.04.23 | ₩37,735 | ₩38,296 | ₩37,615 | ₩37,978 | +0.64% | 9.1천 |
|---|
| 2026.04.22 | ₩38,182 | ₩38,255 | ₩37,988 | ₩38,098 | -0.22% | 2.3천 |
|---|
| 2026.04.21 | ₩38,389 | ₩38,389 | ₩37,775 | ₩37,819 | -1.49% | 6.2천 |
|---|
| 2026.04.20 | ₩37,915 | ₩38,095 | ₩37,915 | ₩38,070 | +0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩37,721 | ₩37,988 | ₩37,721 | ₩37,968 | +0.65% | 3.6천 |
|---|
| 2026.04.16 | ₩37,034 | ₩37,074 | ₩37,034 | ₩37,074 | +0.11% | 3.6천 |
|---|
| 2026.04.15 | ₩36,920 | ₩37,019 | ₩36,907 | ₩37,019 | +0.27% | 2.7천 |
|---|
| 2026.04.14 | ₩37,294 | ₩37,294 | ₩37,174 | ₩37,194 | -0.27% | 3천 |
|---|
| 2026.04.13 | ₩36,426 | ₩36,934 | ₩36,426 | ₩36,934 | +1.39% | 800 |
|---|
| 2026.04.10 | ₩36,413 | ₩36,454 | ₩36,399 | ₩36,454 | +0.11% | 2.3천 |
|---|
| 2026.04.09 | ₩36,026 | ₩36,564 | ₩36,026 | ₩36,564 | +1.49% | 3.1천 |
|---|
| 2026.04.08 | ₩35,425 | ₩36,500 | ₩35,425 | ₩36,386 | +2.71% | 1.6만 |
|---|
| 2026.04.07 | ₩35,211 | ₩35,398 | ₩35,171 | ₩35,397 | +0.53% | 3천 |
|---|
| 2026.04.06 | ₩34,864 | ₩35,398 | ₩34,864 | ₩35,398 | +1.53% | 6.7천 |
|---|
| 2026.04.02 | ₩35,037 | ₩35,385 | ₩35,037 | ₩35,291 | +0.72% | 1.3천 |
|---|
| 2026.04.01 | ₩35,224 | ₩35,398 | ₩35,184 | ₩35,188 | -0.10% | 3.6천 |
|---|
| 2026.03.31 | ₩34,276 | ₩34,849 | ₩34,276 | ₩34,849 | +1.67% | 700 |
|---|
| 2026.03.30 | ₩34,236 | ₩34,437 | ₩33,923 | ₩34,021 | -0.63% | 2.5천 |
|---|
| 2026.03.27 | ₩34,383 | ₩34,557 | ₩34,366 | ₩34,366 | -0.05% | 2.3천 |
|---|
| 2026.03.26 | ₩34,904 | ₩35,505 | ₩34,865 | ₩34,865 | -0.11% | 7천 |
|---|
| 2026.03.25 | ₩35,144 | ₩35,558 | ₩35,104 | ₩35,405 | +0.74% | 2.4천 |
|---|
| 2026.03.24 | ₩34,871 | ₩35,278 | ₩34,871 | ₩35,144 | +0.78% | 2.8천 |
|---|
| 2026.03.23 | ₩34,997 | ₩35,171 | ₩34,861 | ₩34,861 | -0.39% | 1.2천 |
|---|
| 2026.03.20 | ₩34,276 | ₩34,276 | ₩33,943 | ₩34,017 | -0.76% | 1.7천 |
|---|
| 2026.03.19 | ₩34,036 | ₩34,737 | ₩34,036 | ₩34,737 | +2.06% | 700 |
|---|
| 2026.03.18 | ₩34,944 | ₩34,944 | ₩34,574 | ₩34,574 | -1.06% | 1.3천 |
|---|
| 2026.03.17 | ₩35,144 | ₩35,144 | ₩34,947 | ₩34,947 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩34,831 | ₩34,944 | ₩34,768 | ₩34,768 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩34,644 | ₩34,644 | ₩34,494 | ₩34,494 | -0.43% | 1.2천 |
|---|
| 2026.03.12 | ₩34,984 | ₩34,984 | ₩34,578 | ₩34,578 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩35,071 | ₩35,250 | ₩35,071 | ₩35,250 | +0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩35,371 | ₩35,839 | ₩35,315 | ₩35,315 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩34,717 | ₩35,423 | ₩34,517 | ₩35,423 | +2.03% | 2.7천 |
|---|
| 2026.03.06 | ₩35,178 | ₩35,291 | ₩35,178 | ₩35,182 | +0.01% | 1.6천 |
|---|
| 2026.03.05 | ₩35,892 | ₩35,992 | ₩35,795 | ₩35,975 | +0.23% | 5천 |
|---|
| 2026.03.04 | ₩36,386 | ₩36,546 | ₩36,386 | ₩36,477 | +0.25% | 1.4천 |
|---|
| 2026.03.03 | ₩35,632 | ₩36,453 | ₩35,632 | ₩36,290 | +1.85% | 4.7천 |
|---|
| 2026.03.02 | ₩36,506 | ₩36,865 | ₩36,506 | ₩36,865 | +0.98% | 1.6천 |
|---|
| 2026.02.27 | ₩36,052 | ₩36,374 | ₩36,052 | ₩36,374 | +0.89% | 1.1천 |
|---|
| 2026.02.26 | ₩36,359 | ₩36,693 | ₩36,306 | ₩36,667 | +0.84% | 1.5만 |
|---|
| 2026.02.25 | ₩36,066 | ₩36,520 | ₩36,066 | ₩36,436 | +1.03% | 9.9천 |
|---|
| 2026.02.24 | ₩36,306 | ₩36,306 | ₩36,186 | ₩36,229 | -0.21% | 1.8천 |
|---|
| 2026.02.23 | ₩35,905 | ₩35,905 | ₩35,652 | ₩35,763 | -0.40% | 2천 |
|---|
| 2026.02.20 | ₩36,319 | ₩36,453 | ₩36,266 | ₩36,335 | +0.04% | 6.5천 |
|---|
| 2026.02.19 | ₩35,839 | ₩36,186 | ₩35,839 | ₩36,182 | +0.96% | 3.1천 |
|---|
| 2026.02.18 | ₩35,892 | ₩36,373 | ₩35,892 | ₩36,196 | +0.85% | 3.6천 |
|---|
| 2026.02.17 | ₩35,752 | ₩36,159 | ₩35,732 | ₩36,064 | +0.87% | 7천 |
|---|
| 2026.02.13 | ₩35,965 | ₩36,099 | ₩35,965 | ₩36,099 | +0.37% | 400 |
|---|
| 2026.02.12 | ₩36,667 | ₩36,667 | ₩35,740 | ₩35,740 | -2.53% | 1.6천 |
|---|
| 2026.02.11 | ₩36,526 | ₩36,526 | ₩36,119 | ₩36,382 | -0.39% | 2.6만 |
|---|
| 2026.02.10 | ₩36,506 | ₩36,533 | ₩36,492 | ₩36,492 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩36,613 | ₩36,613 | ₩36,373 | ₩36,517 | -0.26% | 3.2천 |
|---|
| 2026.02.06 | ₩35,781 | ₩36,419 | ₩35,781 | ₩36,419 | +1.78% | 1.4만 |
|---|
| 2026.02.05 | ₩35,411 | ₩35,411 | ₩35,244 | ₩35,244 | -0.47% | 1만 |
|---|
| 2026.02.04 | ₩35,923 | ₩35,923 | ₩35,358 | ₩35,589 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩35,944 | ₩35,945 | ₩35,131 | ₩35,642 | -0.84% | 1.6만 |
|---|
| 2026.02.02 | ₩35,932 | ₩36,074 | ₩35,865 | ₩35,911 | -0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,665 | ₩35,665 | ₩35,450 | ₩35,540 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩35,425 | ₩35,665 | ₩35,104 | ₩35,665 | +0.68% | 2천 |
|---|
| 2026.01.28 | ₩35,652 | ₩35,718 | ₩35,598 | ₩35,606 | -0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩35,772 | ₩35,772 | ₩35,692 | ₩35,692 | -0.22% | 900 |
|---|
| 2026.01.26 | ₩36,039 | ₩36,039 | ₩35,678 | ₩35,765 | -0.76% | 8.1천 |
|---|
| 2026.01.23 | ₩35,812 | ₩35,879 | ₩35,717 | ₩35,717 | -0.26% | 1.8천 |
|---|
| 2026.01.22 | ₩36,493 | ₩36,493 | ₩36,180 | ₩36,180 | -0.86% | 2.3천 |
|---|
| 2026.01.21 | ₩35,972 | ₩36,092 | ₩35,598 | ₩36,027 | +0.15% | 1.3천 |
|---|
| 2026.01.20 | ₩35,532 | ₩35,558 | ₩35,264 | ₩35,268 | -0.74% | 1.9천 |
|---|
| 2026.01.16 | ₩35,739 | ₩35,812 | ₩35,733 | ₩35,733 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩35,772 | ₩35,999 | ₩35,772 | ₩35,812 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩35,585 | ₩35,585 | ₩35,078 | ₩35,307 | -0.78% | 1.3천 |
|---|
| 2026.01.13 | ₩35,338 | ₩35,465 | ₩35,158 | ₩35,244 | -0.26% | 1.7만 |
|---|
| 2026.01.12 | ₩34,730 | ₩35,278 | ₩34,730 | ₩35,247 | +1.49% | 2천 |
|---|
| 2026.01.09 | ₩34,983 | ₩35,198 | ₩34,973 | ₩35,130 | +0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩34,757 | ₩34,911 | ₩34,704 | ₩34,911 | +0.44% | 4.4천 |
|---|
| 2026.01.07 | ₩34,661 | ₩34,661 | ₩34,650 | ₩34,650 | -0.03% | 300 |
|---|
| 2026.01.06 | ₩34,565 | ₩34,944 | ₩34,557 | ₩34,904 | +0.98% | 1.2천 |
|---|
| 2026.01.05 | ₩34,276 | ₩34,550 | ₩34,276 | ₩34,550 | +0.80% | 600 |
|---|
| 2026.01.02 | ₩33,849 | ₩34,103 | ₩33,849 | ₩33,976 | +0.37% | 1.4천 |
|---|
| 2025.12.31 | ₩34,303 | ₩34,303 | ₩33,765 | ₩33,765 | -1.57% | 2.2천 |
|---|
| 2025.12.30 | ₩34,410 | ₩34,410 | ₩34,099 | ₩34,099 | -0.90% | 600 |
|---|
| 2025.12.29 | ₩34,477 | ₩34,514 | ₩34,183 | ₩34,236 | -0.70% | 6.4천 |
|---|
| 2025.12.26 | ₩34,286 | ₩34,379 | ₩34,286 | ₩34,379 | +0.27% | 1천 |
|---|
| 2025.12.24 | ₩34,303 | ₩34,450 | ₩34,303 | ₩34,419 | +0.34% | 1.8천 |
|---|
| 2025.12.23 | ₩34,477 | ₩34,477 | ₩34,263 | ₩34,320 | -0.45% | 4.3천 |
|---|
| 2025.12.22 | ₩34,583 | ₩34,583 | ₩34,362 | ₩34,415 | -0.49% | 1.8만 |
|---|
| 2025.12.19 | ₩34,170 | ₩34,196 | ₩33,983 | ₩34,073 | -0.28% | 7.8천 |
|---|
| 2025.12.18 | ₩33,983 | ₩34,096 | ₩33,907 | ₩33,907 | -0.22% | 5.9천 |
|---|
| 2025.12.17 | ₩34,089 | ₩34,089 | ₩33,649 | ₩33,653 | -1.28% | 2.6천 |
|---|
| 2025.12.16 | ₩33,903 | ₩34,049 | ₩33,822 | ₩33,889 | -0.04% | 2.2천 |
|---|
| 2025.12.15 | ₩34,637 | ₩34,637 | ₩33,996 | ₩33,996 | -1.85% | 3.1천 |
|---|
| 2025.12.12 | ₩34,497 | ₩34,557 | ₩34,170 | ₩34,216 | -0.81% | 8.1천 |
|---|
| 2025.12.11 | ₩34,463 | ₩34,660 | ₩34,316 | ₩34,636 | +0.50% | 8천 |
|---|
| 2025.12.10 | ₩33,969 | ₩34,282 | ₩33,849 | ₩34,282 | +0.92% | 3.9천 |
|---|
| 2025.12.09 | ₩33,716 | ₩33,796 | ₩33,595 | ₩33,725 | +0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩33,862 | ₩33,862 | ₩33,502 | ₩33,530 | -0.98% | 6.6천 |
|---|
| 2025.12.05 | ₩33,769 | ₩33,782 | ₩33,603 | ₩33,603 | -0.49% | 3.4천 |
|---|
| 2025.12.04 | ₩33,666 | ₩33,836 | ₩33,649 | ₩33,663 | -0.01% | 3.6천 |
|---|
| 2025.12.03 | ₩33,462 | ₩33,569 | ₩33,432 | ₩33,569 | +0.32% | 2.1천 |
|---|
| 2025.12.02 | ₩33,141 | ₩33,328 | ₩33,141 | ₩33,181 | +0.12% | 2천 |
|---|
| 2025.12.01 | ₩33,275 | ₩33,368 | ₩33,089 | ₩33,089 | -0.56% | 1.2천 |
|---|
| 2025.11.28 | ₩33,181 | ₩33,259 | ₩33,181 | ₩33,259 | +0.23% | 100 |
|---|
| 2025.11.26 | ₩33,017 | ₩33,168 | ₩33,008 | ₩33,144 | +0.38% | 1.4천 |
|---|
| 2025.11.25 | ₩32,601 | ₩32,968 | ₩32,601 | ₩32,954 | +1.09% | 1.4천 |
|---|
| 2025.11.24 | ₩32,567 | ₩32,567 | ₩32,180 | ₩32,359 | -0.64% | 2.4천 |
|---|
| 2025.11.21 | ₩32,006 | ₩32,147 | ₩31,515 | ₩32,010 | +0.01% | 2.7천 |
|---|
| 2025.11.20 | ₩32,447 | ₩32,447 | ₩31,232 | ₩31,244 | -3.71% | 5.4천 |
|---|
| 2025.11.19 | ₩31,753 | ₩31,753 | ₩31,512 | ₩31,658 | -0.30% | 1.1만 |
|---|
| 2025.11.18 | ₩31,579 | ₩31,754 | ₩31,406 | ₩31,665 | +0.27% | 6.9천 |
|---|
| 2025.11.17 | ₩32,229 | ₩32,229 | ₩31,580 | ₩31,580 | -2.01% | 4.9천 |
|---|
| 2025.11.14 | ₩32,233 | ₩32,273 | ₩31,913 | ₩32,201 | -0.10% | 3천 |
|---|
| 2025.11.13 | ₩32,594 | ₩32,768 | ₩32,237 | ₩32,289 | -0.93% | 1.3만 |
|---|
| 2025.11.12 | ₩33,115 | ₩33,115 | ₩32,838 | ₩32,838 | -0.83% | 2.7천 |
|---|
| 2025.11.11 | ₩32,968 | ₩32,968 | ₩32,661 | ₩32,822 | -0.44% | 800 |
|---|
| 2025.11.10 | ₩33,395 | ₩33,395 | ₩32,594 | ₩32,718 | -2.03% | 3천 |
|---|
| 2025.11.07 | ₩31,973 | ₩32,323 | ₩31,913 | ₩32,323 | +1.09% | 4.9천 |
|---|
| 2025.11.06 | ₩33,155 | ₩33,155 | ₩32,029 | ₩32,029 | -3.40% | 2.3만 |
|---|
| 2025.11.05 | ₩32,046 | ₩32,627 | ₩32,046 | ₩32,627 | +1.81% | 800 |
|---|
| 2025.11.04 | ₩32,394 | ₩32,394 | ₩32,163 | ₩32,163 | -0.71% | 2.2천 |
|---|
| 2025.11.03 | ₩33,181 | ₩33,181 | ₩32,500 | ₩32,566 | -1.86% | 2.8천 |
|---|
| 2025.10.31 | ₩33,355 | ₩33,355 | ₩32,554 | ₩32,645 | -2.13% | 2천 |
|---|
| 2025.10.30 | ₩33,048 | ₩33,061 | ₩33,048 | ₩33,055 | +0.02% | 2.7천 |
|---|
| 2025.10.29 | ₩33,222 | ₩33,315 | ₩32,780 | ₩32,780 | -1.33% | 1.5천 |
|---|
| 2025.10.28 | ₩33,382 | ₩33,408 | ₩33,195 | ₩33,195 | -0.56% | 9.1천 |
|---|
| 2025.10.27 | ₩34,210 | ₩34,210 | ₩33,395 | ₩33,395 | -2.38% | 4천 |
|---|
| 2025.10.24 | ₩33,529 | ₩33,529 | ₩33,441 | ₩33,441 | -0.26% | 4천 |
|---|
| 2025.10.23 | ₩33,315 | ₩33,315 | ₩33,295 | ₩33,295 | -0.06% | 500 |
|---|
| 2025.10.22 | ₩33,702 | ₩33,702 | ₩32,974 | ₩32,974 | -2.16% | 1.9천 |
|---|
| 2025.10.21 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩33,008 | ₩33,123 | ₩33,008 | ₩33,121 | +0.34% | 1.2천 |
|---|
| 2025.10.17 | ₩32,567 | ₩32,634 | ₩32,554 | ₩32,634 | +0.21% | 800 |
|---|
| 2025.10.16 | ₩33,025 | ₩33,083 | ₩32,677 | ₩32,677 | -1.06% | 1.2천 |
|---|
| 2025.10.15 | ₩33,280 | ₩33,280 | ₩32,954 | ₩33,068 | -0.64% | 600 |
|---|
| 2025.10.14 | ₩32,581 | ₩32,926 | ₩32,581 | ₩32,848 | +0.82% | 1천 |
|---|
| 2025.10.13 | ₩32,514 | ₩32,514 | ₩32,260 | ₩32,494 | -0.06% | 4.4천 |
|---|
| 2025.10.10 | ₩33,275 | ₩33,275 | ₩31,986 | ₩31,986 | -3.87% | 1.4천 |
|---|