시장 데이터를 불러오는 중
전체 종목
Lazard Equity Megatrends ETF 과거 주가
Lazard Equity Megatrends ETF · THMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Equity Megatrends ETF · THMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,227 | ₩46,251 | ₩46,133 | ₩46,251 | +0.05% | 4.3천 |
| 2026.10.08 | ₩46,026 | ₩46,026 | ₩45,870 | ₩45,870 | -0.34% | 600 |
| 2026.10.07 | ₩46,227 | ₩46,400 | ₩46,227 | ₩46,360 | +0.29% | 2.6천 |
| 2026.10.06 | ₩46,907 | ₩46,934 | ₩46,807 | ₩46,807 | -0.21% | 7천 |
| 2026.10.05 | ₩46,467 | ₩46,734 | ₩46,467 | ₩46,706 | +0.51% | 5.5천 |
| 2026.10.02 | ₩46,333 | ₩46,333 | ₩46,213 | ₩46,319 | -0.03% | 900 |
| 2026.10.01 | ₩45,757 | ₩45,757 | ₩45,757 | ₩45,757 | 0.00% | 100 |
| 2026.09.30 | ₩46,120 | ₩46,153 | ₩45,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,954 |
| -0.36% |
| 1.1천 |
| 2026.09.29 | ₩46,293 | ₩46,293 | ₩45,986 | ₩46,080 | -0.46% | 2.3천 |
|---|
| 2026.09.28 | ₩46,066 | ₩46,267 | ₩45,840 | ₩46,076 | +0.02% | 3.3천 |
|---|
| 2026.09.25 | ₩46,187 | ₩46,400 | ₩46,187 | ₩46,400 | +0.46% | 100 |
|---|
| 2026.09.24 | ₩45,760 | ₩46,124 | ₩45,760 | ₩46,124 | +0.80% | 2.3천 |
|---|
| 2026.09.23 | ₩45,933 | ₩46,120 | ₩45,905 | ₩45,905 | -0.06% | 1.4천 |
|---|
| 2026.09.22 | ₩46,280 | ₩46,520 | ₩46,220 | ₩46,461 | +0.39% | 5.3천 |
|---|
| 2026.09.21 | ₩45,666 | ₩46,240 | ₩45,666 | ₩46,197 | +1.16% | 1.3천 |
|---|
| 2026.09.18 | ₩45,159 | ₩45,165 | ₩45,053 | ₩45,165 | +0.01% | 1천 |
|---|
| 2026.09.17 | ₩45,386 | ₩45,386 | ₩45,359 | ₩45,359 | -0.06% | 100 |
|---|
| 2026.09.16 | ₩45,119 | ₩45,119 | ₩44,856 | ₩44,856 | -0.58% | 3.2천 |
|---|
| 2026.09.15 | ₩44,939 | ₩44,939 | ₩44,872 | ₩44,872 | -0.15% | 1.4천 |
|---|
| 2026.09.14 | ₩45,293 | ₩45,293 | ₩45,269 | ₩45,269 | -0.05% | 600 |
|---|
| 2026.09.11 | ₩45,653 | ₩45,893 | ₩45,653 | ₩45,784 | +0.29% | 2.8천 |
|---|
| 2026.09.10 | ₩45,173 | ₩45,339 | ₩45,173 | ₩45,199 | +0.06% | 700 |
|---|
| 2026.09.09 | ₩45,813 | ₩45,840 | ₩45,626 | ₩45,660 | -0.33% | 3.2천 |
|---|
| 2026.09.08 | ₩46,040 | ₩46,140 | ₩46,026 | ₩46,040 | 0.00% | 7.8천 |
|---|
| 2026.09.04 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,826 | ₩46,187 | ₩45,826 | ₩46,151 | +0.71% | 1.8천 |
|---|
| 2026.09.02 | ₩45,613 | ₩45,773 | ₩45,613 | ₩45,750 | +0.30% | 1천 |
|---|
| 2026.09.01 | ₩45,800 | ₩45,800 | ₩45,514 | ₩45,514 | -0.62% | 600 |
|---|
| 2026.08.31 | ₩46,147 | ₩46,191 | ₩46,147 | ₩46,191 | +0.10% | 1.9천 |
|---|
| 2026.08.28 | ₩46,363 | ₩46,363 | ₩46,363 | ₩46,363 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩46,547 | ₩46,547 | ₩46,453 | ₩46,460 | -0.19% | 1.7천 |
|---|
| 2026.08.26 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩46,347 | ₩46,393 | ₩46,347 | ₩46,393 | +0.10% | 500 |
|---|
| 2026.08.24 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩46,223 | ₩46,223 | ₩46,223 | ₩46,223 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,916 | ₩45,916 | ₩45,916 | ₩45,916 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,093 | ₩46,093 | ₩45,279 | ₩46,038 | -0.12% | 2.5천 |
|---|
| 2026.08.18 | ₩45,913 | ₩45,913 | ₩45,816 | ₩45,816 | -0.21% | 1.1천 |
|---|
| 2026.08.17 | ₩46,587 | ₩46,673 | ₩46,537 | ₩46,537 | -0.11% | 2.1천 |
|---|
| 2026.08.14 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩47,007 | ₩47,007 | ₩46,766 | ₩46,766 | -0.51% | 2천 |
|---|
| 2026.08.12 | ₩46,960 | ₩46,960 | ₩46,827 | ₩46,843 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩46,714 | ₩46,716 | ₩46,714 | ₩46,716 | +0.01% | 600 |
|---|
| 2026.08.10 | ₩46,867 | ₩46,894 | ₩46,760 | ₩46,760 | -0.23% | 2.4천 |
|---|
| 2026.08.07 | ₩46,919 | ₩46,919 | ₩46,667 | ₩46,867 | -0.11% | 1.5천 |
|---|
| 2026.08.06 | ₩46,480 | ₩46,600 | ₩46,480 | ₩46,537 | +0.12% | 800 |
|---|
| 2026.08.05 | ₩46,774 | ₩46,774 | ₩46,627 | ₩46,627 | -0.31% | 700 |
|---|
| 2026.08.04 | ₩46,013 | ₩46,648 | ₩46,013 | ₩46,648 | +1.38% | 1.9천 |
|---|
| 2026.08.03 | ₩45,586 | ₩45,800 | ₩45,573 | ₩45,745 | +0.35% | 2천 |
|---|
| 2026.07.31 | ₩45,640 | ₩45,640 | ₩43,365 | ₩45,342 | -0.65% | 2.8천 |
|---|
| 2026.07.30 | ₩44,599 | ₩45,119 | ₩44,599 | ₩45,107 | +1.14% | 1.6천 |
|---|
| 2026.07.29 | ₩44,025 | ₩44,025 | ₩43,729 | ₩43,729 | -0.67% | 2.5천 |
|---|
| 2026.07.28 | ₩43,865 | ₩44,185 | ₩43,865 | ₩44,127 | +0.60% | 900 |
|---|
| 2026.07.27 | ₩44,052 | ₩44,209 | ₩44,052 | ₩44,209 | +0.36% | 3.1천 |
|---|
| 2026.07.24 | ₩44,239 | ₩44,239 | ₩44,087 | ₩44,087 | -0.34% | 500 |
|---|
| 2026.07.23 | ₩43,895 | ₩44,079 | ₩43,839 | ₩44,053 | +0.36% | 5.2천 |
|---|
| 2026.07.22 | ₩44,412 | ₩44,519 | ₩44,359 | ₩44,484 | +0.16% | 2.9천 |
|---|
| 2026.07.21 | ₩44,185 | ₩44,575 | ₩44,185 | ₩44,575 | +0.88% | 1.1천 |
|---|
| 2026.07.20 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,839 | ₩44,092 | ₩43,839 | ₩44,076 | +0.54% | 1.4천 |
|---|
| 2026.07.16 | ₩44,932 | ₩44,932 | ₩44,646 | ₩44,674 | -0.58% | 1.6천 |
|---|
| 2026.07.15 | ₩45,013 | ₩45,079 | ₩44,812 | ₩45,054 | +0.09% | 2.5천 |
|---|
| 2026.07.14 | ₩44,932 | ₩44,932 | ₩44,759 | ₩44,766 | -0.37% | 1.6천 |
|---|
| 2026.07.13 | ₩45,026 | ₩45,026 | ₩44,720 | ₩44,720 | -0.68% | 1.2천 |
|---|
| 2026.07.10 | ₩45,186 | ₩45,259 | ₩45,186 | ₩45,259 | +0.16% | 300 |
|---|
| 2026.07.09 | ₩44,959 | ₩44,959 | ₩44,891 | ₩44,891 | -0.15% | 1천 |
|---|
| 2026.07.08 | ₩44,579 | ₩44,580 | ₩44,479 | ₩44,580 | +0.00% | 700 |
|---|
| 2026.07.07 | ₩44,772 | ₩45,039 | ₩44,772 | ₩44,892 | +0.27% | 2.9천 |
|---|
| 2026.07.06 | ₩45,533 | ₩45,642 | ₩45,373 | ₩45,642 | +0.24% | 1.6천 |
|---|
| 2026.07.02 | ₩45,346 | ₩45,466 | ₩44,772 | ₩45,017 | -0.73% | 4.4천 |
|---|
| 2026.07.01 | ₩45,199 | ₩45,199 | ₩44,986 | ₩45,005 | -0.43% | 2.7천 |
|---|
| 2026.06.30 | ₩45,306 | ₩45,323 | ₩45,306 | ₩45,323 | +0.04% | 600 |
|---|
| 2026.06.29 | ₩44,145 | ₩44,700 | ₩44,145 | ₩44,700 | +1.26% | 2천 |
|---|
| 2026.06.26 | ₩43,732 | ₩44,172 | ₩43,732 | ₩43,988 | +0.59% | 2.8천 |
|---|
| 2026.06.25 | ₩44,479 | ₩44,479 | ₩44,085 | ₩44,087 | -0.88% | 2.5천 |
|---|
| 2026.06.24 | ₩44,039 | ₩44,192 | ₩43,865 | ₩43,960 | -0.18% | 5.1천 |
|---|
| 2026.06.23 | ₩44,185 | ₩44,212 | ₩43,839 | ₩43,929 | -0.58% | 1.1천 |
|---|
| 2026.06.22 | ₩45,133 | ₩45,133 | ₩44,906 | ₩44,991 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩45,026 | ₩45,101 | ₩45,026 | ₩45,101 | +0.17% | 1.5천 |
|---|
| 2026.06.17 | ₩44,939 | ₩44,959 | ₩44,260 | ₩44,260 | -1.51% | 1.8천 |
|---|
| 2026.06.16 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩44,706 | ₩44,899 | ₩44,706 | ₩44,816 | +0.25% | 2.2천 |
|---|
| 2026.06.12 | ₩43,905 | ₩43,919 | ₩43,892 | ₩43,892 | -0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩43,682 | ₩43,682 | ₩43,682 | ₩43,682 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩43,412 | ₩43,412 | ₩42,821 | ₩42,821 | -1.36% | 1.5천 |
|---|
| 2026.06.09 | ₩43,492 | ₩43,827 | ₩43,078 | ₩43,827 | +0.77% | 3.3천 |
|---|
| 2026.06.08 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩44,519 | ₩44,546 | ₩43,648 | ₩43,648 | -1.96% | 4.3천 |
|---|
| 2026.06.04 | ₩44,932 | ₩45,453 | ₩44,892 | ₩45,279 | +0.77% | 2.3천 |
|---|
| 2026.06.03 | ₩45,066 | ₩45,146 | ₩44,971 | ₩44,971 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩45,279 | ₩45,281 | ₩45,279 | ₩45,281 | +0.00% | 500 |
|---|
| 2026.06.01 | ₩44,866 | ₩45,027 | ₩44,866 | ₩45,027 | +0.36% | 1.2천 |
|---|
| 2026.05.29 | ₩44,906 | ₩45,119 | ₩44,906 | ₩44,966 | +0.13% | 2.4천 |
|---|
| 2026.05.28 | ₩44,399 | ₩44,918 | ₩44,399 | ₩44,912 | +1.16% | 2.7천 |
|---|
| 2026.05.27 | ₩44,839 | ₩44,839 | ₩44,532 | ₩44,667 | -0.38% | 2.3천 |
|---|
| 2026.05.26 | ₩44,946 | ₩44,946 | ₩44,786 | ₩44,880 | -0.15% | 4.2천 |
|---|
| 2026.05.22 | ₩44,359 | ₩44,369 | ₩44,359 | ₩44,369 | +0.02% | 400 |
|---|
| 2026.05.21 | ₩43,812 | ₩44,159 | ₩43,678 | ₩44,107 | +0.67% | 1.3천 |
|---|
| 2026.05.20 | ₩43,278 | ₩43,879 | ₩43,278 | ₩43,879 | +1.39% | 2.6천 |
|---|
| 2026.05.19 | ₩43,248 | ₩43,248 | ₩43,210 | ₩43,210 | -0.09% | 600 |
|---|
| 2026.05.18 | ₩43,799 | ₩43,919 | ₩43,625 | ₩43,728 | -0.16% | 2.2천 |
|---|
| 2026.05.15 | ₩43,812 | ₩43,812 | ₩43,772 | ₩43,772 | -0.09% | 700 |
|---|
| 2026.05.14 | ₩44,466 | ₩44,466 | ₩44,363 | ₩44,363 | -0.23% | 300 |
|---|
| 2026.05.13 | ₩44,065 | ₩44,065 | ₩43,745 | ₩44,065 | 0.00% | 4.6천 |
|---|
| 2026.05.12 | ₩43,945 | ₩43,945 | ₩43,745 | ₩43,940 | -0.01% | 2.5천 |
|---|
| 2026.05.11 | ₩44,412 | ₩44,466 | ₩44,299 | ₩44,305 | -0.24% | 1.6천 |
|---|
| 2026.05.08 | ₩44,412 | ₩44,451 | ₩44,412 | ₩44,422 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩44,612 | ₩44,612 | ₩44,059 | ₩44,059 | -1.24% | 1.8천 |
|---|
| 2026.05.06 | ₩44,279 | ₩44,506 | ₩44,279 | ₩44,486 | +0.47% | 4.1천 |
|---|
| 2026.05.05 | ₩43,518 | ₩43,545 | ₩43,518 | ₩43,542 | +0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩43,305 | ₩43,358 | ₩42,785 | ₩42,983 | -0.74% | 2.9만 |
|---|
| 2026.05.01 | ₩43,369 | ₩43,438 | ₩43,344 | ₩43,344 | -0.06% | 3.4천 |
|---|
| 2026.04.30 | ₩42,958 | ₩43,518 | ₩42,958 | ₩43,518 | +1.30% | 2천 |
|---|
| 2026.04.29 | ₩42,745 | ₩42,903 | ₩42,665 | ₩42,789 | +0.10% | 6.7천 |
|---|
| 2026.04.28 | ₩42,958 | ₩42,958 | ₩42,838 | ₩42,931 | -0.06% | 2.4만 |
|---|
| 2026.04.27 | ₩43,438 | ₩43,449 | ₩43,398 | ₩43,449 | +0.02% | 1.7천 |
|---|
| 2026.04.24 | ₩43,065 | ₩43,338 | ₩43,065 | ₩43,338 | +0.64% | 300 |
|---|
| 2026.04.23 | ₩42,945 | ₩42,945 | ₩42,769 | ₩42,769 | -0.41% | 1.7천 |
|---|
| 2026.04.22 | ₩43,158 | ₩43,165 | ₩43,091 | ₩43,165 | +0.02% | 2.4천 |
|---|
| 2026.04.21 | ₩43,358 | ₩43,412 | ₩42,917 | ₩42,917 | -1.02% | 1.8천 |
|---|
| 2026.04.20 | ₩43,238 | ₩43,341 | ₩43,238 | ₩43,341 | +0.24% | 4.7천 |
|---|
| 2026.04.17 | ₩43,718 | ₩43,725 | ₩43,509 | ₩43,509 | -0.48% | 1.1천 |
|---|
| 2026.04.16 | ₩42,838 | ₩42,891 | ₩42,790 | ₩42,790 | -0.11% | 800 |
|---|
| 2026.04.15 | ₩42,598 | ₩42,803 | ₩42,531 | ₩42,803 | +0.48% | 1만 |
|---|
| 2026.04.14 | ₩42,558 | ₩42,622 | ₩42,558 | ₩42,622 | +0.15% | 800 |
|---|
| 2026.04.13 | ₩41,357 | ₩42,084 | ₩41,357 | ₩42,084 | +1.76% | 4.6천 |
|---|
| 2026.04.10 | ₩41,704 | ₩41,704 | ₩41,504 | ₩41,552 | -0.36% | 400 |
|---|
| 2026.04.09 | ₩41,130 | ₩41,361 | ₩41,090 | ₩41,296 | +0.40% | 4.7천 |
|---|
| 2026.04.08 | ₩41,517 | ₩41,517 | ₩41,117 | ₩41,177 | -0.82% | 2천 |
|---|
| 2026.04.07 | ₩39,369 | ₩39,617 | ₩39,136 | ₩39,617 | +0.63% | 4.8천 |
|---|
| 2026.04.06 | ₩39,583 | ₩39,583 | ₩39,529 | ₩39,583 | 0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩39,002 | ₩39,389 | ₩39,002 | ₩39,389 | +0.99% | 200 |
|---|
| 2026.04.01 | ₩39,503 | ₩39,756 | ₩39,503 | ₩39,547 | +0.11% | 1.8천 |
|---|
| 2026.03.31 | ₩38,169 | ₩39,028 | ₩38,155 | ₩39,028 | +2.25% | 2.9천 |
|---|
| 2026.03.30 | ₩37,694 | ₩37,822 | ₩37,595 | ₩37,636 | -0.15% | 5.6천 |
|---|
| 2026.03.27 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩39,076 | ₩39,183 | ₩38,577 | ₩38,577 | -1.28% | 3.2천 |
|---|
| 2026.03.25 | ₩39,476 | ₩39,489 | ₩39,381 | ₩39,381 | -0.24% | 2.6천 |
|---|
| 2026.03.24 | ₩38,942 | ₩39,236 | ₩38,916 | ₩39,090 | +0.38% | 4천 |
|---|
| 2026.03.23 | ₩39,383 | ₩39,863 | ₩39,383 | ₩39,455 | +0.18% | 2.7천 |
|---|
| 2026.03.20 | ₩39,409 | ₩39,409 | ₩38,689 | ₩38,689 | -1.83% | 1.7천 |
|---|
| 2026.03.19 | ₩39,283 | ₩39,609 | ₩39,209 | ₩39,541 | +0.66% | 5.3만 |
|---|
| 2026.03.18 | ₩39,956 | ₩39,956 | ₩39,516 | ₩39,516 | -1.10% | 2천 |
|---|
| 2026.03.17 | ₩40,315 | ₩40,315 | ₩40,260 | ₩40,260 | -0.14% | 500 |
|---|
| 2026.03.16 | ₩40,196 | ₩40,196 | ₩40,063 | ₩40,171 | -0.06% | 800 |
|---|
| 2026.03.13 | ₩40,196 | ₩40,196 | ₩39,605 | ₩39,605 | -1.47% | 2.5천 |
|---|
| 2026.03.12 | ₩40,223 | ₩40,317 | ₩40,042 | ₩40,042 | -0.45% | 600 |
|---|
| 2026.03.11 | ₩41,010 | ₩41,022 | ₩40,823 | ₩40,853 | -0.38% | 3.8천 |
|---|
| 2026.03.10 | ₩41,344 | ₩41,573 | ₩41,036 | ₩41,036 | -0.75% | 4.3천 |
|---|
| 2026.03.09 | ₩40,210 | ₩41,290 | ₩40,210 | ₩41,202 | +2.47% | 1.4만 |
|---|
| 2026.03.06 | ₩40,823 | ₩41,050 | ₩40,690 | ₩40,763 | -0.15% | 4.4만 |
|---|
| 2026.03.05 | ₩41,424 | ₩41,837 | ₩41,077 | ₩41,376 | -0.12% | 3천 |
|---|
| 2026.03.04 | ₩41,717 | ₩41,813 | ₩41,651 | ₩41,779 | +0.15% | 3.6천 |
|---|
| 2026.03.03 | ₩40,942 | ₩41,517 | ₩40,879 | ₩41,449 | +1.24% | 1.1천 |
|---|
| 2026.03.02 | ₩42,264 | ₩42,368 | ₩42,264 | ₩42,368 | +0.25% | 300 |
|---|
| 2026.02.27 | ₩42,745 | ₩42,922 | ₩42,745 | ₩42,922 | +0.42% | 1.8천 |
|---|
| 2026.02.26 | ₩43,265 | ₩43,265 | ₩42,811 | ₩43,094 | -0.39% | 3천 |
|---|
| 2026.02.25 | ₩42,965 | ₩43,197 | ₩42,918 | ₩43,131 | +0.39% | 7.7천 |
|---|
| 2026.02.24 | ₩42,572 | ₩42,731 | ₩42,572 | ₩42,679 | +0.25% | 2.2천 |
|---|
| 2026.02.23 | ₩42,318 | ₩42,318 | ₩41,941 | ₩41,941 | -0.89% | 2.6천 |
|---|
| 2026.02.20 | ₩42,275 | ₩42,475 | ₩42,236 | ₩42,404 | +0.31% | 9.7천 |
|---|
| 2026.02.19 | ₩41,891 | ₩41,904 | ₩41,811 | ₩41,900 | +0.02% | 2.6천 |
|---|
| 2026.02.18 | ₩41,944 | ₩42,158 | ₩41,944 | ₩42,021 | +0.18% | 1천 |
|---|
| 2026.02.17 | ₩41,584 | ₩41,825 | ₩41,584 | ₩41,787 | +0.49% | 5.3천 |
|---|
| 2026.02.13 | ₩42,064 | ₩42,198 | ₩41,967 | ₩41,967 | -0.23% | 2.3천 |
|---|
| 2026.02.12 | ₩42,584 | ₩42,618 | ₩41,811 | ₩41,855 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩42,851 | ₩42,851 | ₩42,384 | ₩42,611 | -0.56% | 8.1천 |
|---|
| 2026.02.10 | ₩42,838 | ₩43,051 | ₩42,686 | ₩42,686 | -0.36% | 4.4천 |
|---|
| 2026.02.09 | ₩42,158 | ₩42,805 | ₩42,158 | ₩42,794 | +1.51% | 1.1만 |
|---|
| 2026.02.06 | ₩42,144 | ₩42,291 | ₩41,931 | ₩42,278 | +0.32% | 3.5천 |
|---|
| 2026.02.05 | ₩41,784 | ₩41,891 | ₩41,450 | ₩41,507 | -0.66% | 1.2만 |
|---|
| 2026.02.04 | ₩42,064 | ₩42,131 | ₩41,877 | ₩42,017 | -0.11% | 8.1천 |
|---|
| 2026.02.03 | ₩42,538 | ₩42,538 | ₩42,084 | ₩42,287 | -0.59% | 3.3천 |
|---|
| 2026.02.02 | ₩43,289 | ₩43,464 | ₩43,289 | ₩43,396 | +0.25% | 7.8천 |
|---|
| 2026.01.30 | ₩43,398 | ₩43,398 | ₩43,045 | ₩43,105 | -0.68% | 3.9천 |
|---|
| 2026.01.29 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩43,805 | ₩43,945 | ₩43,805 | ₩43,885 | +0.18% | 2.6천 |
|---|
| 2026.01.27 | ₩44,085 | ₩44,223 | ₩44,085 | ₩44,156 | +0.16% | 9.2천 |
|---|
| 2026.01.26 | ₩43,959 | ₩44,139 | ₩43,932 | ₩44,032 | +0.17% | 5.8만 |
|---|
| 2026.01.23 | ₩43,845 | ₩43,845 | ₩43,786 | ₩43,786 | -0.13% | 400 |
|---|
| 2026.01.22 | ₩43,885 | ₩43,912 | ₩43,832 | ₩43,859 | -0.06% | 3.7천 |
|---|
| 2026.01.21 | ₩43,465 | ₩43,732 | ₩43,165 | ₩43,594 | +0.30% | 5.6천 |
|---|
| 2026.01.20 | ₩43,452 | ₩43,652 | ₩43,145 | ₩43,163 | -0.66% | 1.6만 |
|---|
| 2026.01.16 | ₩44,399 | ₩44,439 | ₩44,212 | ₩44,299 | -0.23% | 1.5만 |
|---|
| 2026.01.15 | ₩44,626 | ₩44,626 | ₩44,323 | ₩44,323 | -0.68% | 6.5천 |
|---|
| 2026.01.14 | ₩44,345 | ₩44,345 | ₩44,019 | ₩44,219 | -0.29% | 1.1만 |
|---|
| 2026.01.13 | ₩44,746 | ₩44,746 | ₩44,279 | ₩44,396 | -0.78% | 1.3만 |
|---|
| 2026.01.12 | ₩44,759 | ₩44,892 | ₩44,759 | ₩44,859 | +0.22% | 2.8천 |
|---|
| 2026.01.09 | ₩44,639 | ₩44,852 | ₩44,546 | ₩44,804 | +0.37% | 4천 |
|---|
| 2026.01.08 | ₩44,466 | ₩44,519 | ₩44,305 | ₩44,351 | -0.26% | 1.5만 |
|---|
| 2026.01.07 | ₩44,746 | ₩44,786 | ₩44,615 | ₩44,615 | -0.29% | 4.9천 |
|---|
| 2026.01.06 | ₩44,626 | ₩44,692 | ₩44,546 | ₩44,692 | +0.15% | 600 |
|---|
| 2026.01.05 | ₩44,172 | ₩44,359 | ₩44,172 | ₩44,277 | +0.24% | 9천 |
|---|
| 2026.01.02 | ₩43,919 | ₩43,919 | ₩43,477 | ₩43,569 | -0.80% | 2천 |
|---|
| 2025.12.31 | ₩43,772 | ₩43,799 | ₩43,606 | ₩43,606 | -0.38% | 2.9천 |
|---|
| 2025.12.30 | ₩43,905 | ₩43,999 | ₩43,799 | ₩43,833 | -0.16% | 1.4만 |
|---|
| 2025.12.29 | ₩43,732 | ₩43,905 | ₩43,732 | ₩43,856 | +0.28% | 2.8천 |
|---|
| 2025.12.26 | ₩43,865 | ₩43,912 | ₩43,865 | ₩43,912 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩43,772 | ₩43,985 | ₩43,772 | ₩43,835 | +0.14% | 6.2천 |
|---|
| 2025.12.23 | ₩43,572 | ₩43,839 | ₩43,572 | ₩43,745 | +0.40% | 3.3천 |
|---|
| 2025.12.22 | ₩43,532 | ₩43,565 | ₩43,505 | ₩43,545 | +0.03% | 600 |
|---|
| 2025.12.19 | ₩43,318 | ₩43,372 | ₩43,232 | ₩43,244 | -0.17% | 6.2천 |
|---|
| 2025.12.18 | ₩43,038 | ₩43,158 | ₩42,958 | ₩42,998 | -0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩43,198 | ₩43,211 | ₩42,619 | ₩42,619 | -1.34% | 2.4천 |
|---|
| 2025.12.16 | ₩43,198 | ₩43,292 | ₩43,078 | ₩43,197 | -0.00% | 4.4천 |
|---|
| 2025.12.15 | ₩43,572 | ₩43,572 | ₩43,417 | ₩43,417 | -0.36% | 1.5천 |
|---|
| 2025.12.12 | ₩44,025 | ₩44,119 | ₩43,465 | ₩43,526 | -1.13% | 3.5천 |
|---|
| 2025.12.11 | ₩44,012 | ₩44,171 | ₩44,012 | ₩44,171 | +0.36% | 1.7천 |
|---|
| 2025.12.10 | ₩43,692 | ₩44,185 | ₩43,653 | ₩44,059 | +0.84% | 2.1천 |
|---|
| 2025.12.09 | ₩43,649 | ₩43,705 | ₩43,572 | ₩43,572 | -0.18% | 5.3천 |
|---|
| 2025.12.08 | ₩44,012 | ₩44,012 | ₩43,622 | ₩43,661 | -0.80% | 3천 |
|---|
| 2025.12.05 | ₩48,201 | ₩48,201 | ₩43,933 | ₩43,933 | -8.85% | 2.4천 |
|---|
| 2025.12.04 | ₩43,972 | ₩43,972 | ₩43,745 | ₩43,817 | -0.35% | 9.2천 |
|---|
| 2025.12.03 | ₩43,385 | ₩43,650 | ₩43,385 | ₩43,650 | +0.61% | 1.5천 |
|---|
| 2025.12.02 | ₩43,358 | ₩43,398 | ₩43,326 | ₩43,326 | -0.07% | 500 |
|---|
| 2025.12.01 | ₩43,185 | ₩43,412 | ₩43,158 | ₩43,158 | -0.06% | 1.4천 |
|---|
| 2025.11.28 | ₩43,185 | ₩43,269 | ₩43,185 | ₩43,269 | +0.19% | 100 |
|---|
| 2025.11.26 | ₩42,998 | ₩43,198 | ₩42,998 | ₩43,077 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩42,358 | ₩42,866 | ₩42,358 | ₩42,866 | +1.20% | 1.8만 |
|---|
| 2025.11.24 | ₩41,944 | ₩42,254 | ₩41,837 | ₩42,254 | +0.74% | 1.4만 |
|---|
| 2025.11.21 | ₩41,264 | ₩41,957 | ₩41,230 | ₩41,712 | +1.09% | 1.5만 |
|---|
| 2025.11.20 | ₩42,278 | ₩42,331 | ₩41,058 | ₩41,058 | -2.88% | 2.3천 |
|---|
| 2025.11.19 | ₩41,851 | ₩41,957 | ₩41,571 | ₩41,752 | -0.24% | 3.2천 |
|---|
| 2025.11.18 | ₩41,617 | ₩41,744 | ₩41,277 | ₩41,575 | -0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩42,424 | ₩42,424 | ₩41,877 | ₩41,977 | -1.05% | 1.4천 |
|---|
| 2025.11.14 | ₩42,304 | ₩42,825 | ₩42,304 | ₩42,623 | +0.75% | 6.9천 |
|---|
| 2025.11.13 | ₩43,211 | ₩43,211 | ₩42,673 | ₩42,673 | -1.25% | 4.8천 |
|---|
| 2025.11.12 | ₩43,465 | ₩43,545 | ₩43,384 | ₩43,424 | -0.10% | 8.1천 |
|---|
| 2025.11.11 | ₩43,265 | ₩43,358 | ₩43,165 | ₩43,338 | +0.17% | 5.1천 |
|---|
| 2025.11.10 | ₩42,998 | ₩43,174 | ₩42,771 | ₩43,161 | +0.38% | 3.3천 |
|---|
| 2025.11.07 | ₩42,464 | ₩42,575 | ₩42,064 | ₩42,575 | +0.26% | 1만 |
|---|
| 2025.11.06 | ₩43,345 | ₩43,959 | ₩42,691 | ₩42,802 | -1.25% | 2.2만 |
|---|
| 2025.11.05 | ₩42,985 | ₩43,478 | ₩42,985 | ₩43,445 | +1.07% | 1.4만 |
|---|
| 2025.11.04 | ₩43,332 | ₩43,478 | ₩43,158 | ₩43,165 | -0.38% | 5만 |
|---|
| 2025.11.03 | ₩43,825 | ₩43,825 | ₩43,572 | ₩43,712 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩43,758 | ₩43,758 | ₩43,465 | ₩43,672 | -0.20% | 4.6천 |
|---|
| 2025.10.30 | ₩43,505 | ₩43,705 | ₩43,469 | ₩43,469 | -0.08% | 1.7만 |
|---|
| 2025.10.29 | ₩44,119 | ₩44,119 | ₩43,638 | ₩43,821 | -0.67% | 3.8만 |
|---|
| 2025.10.28 | ₩44,265 | ₩44,265 | ₩44,105 | ₩44,152 | -0.26% | 5천 |
|---|
| 2025.10.27 | ₩44,079 | ₩44,225 | ₩44,072 | ₩44,144 | +0.15% | 4.4천 |
|---|
| 2025.10.24 | ₩43,905 | ₩44,012 | ₩43,785 | ₩43,819 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩43,265 | ₩43,572 | ₩43,265 | ₩43,432 | +0.39% | 9.9천 |
|---|
| 2025.10.22 | ₩43,425 | ₩43,900 | ₩42,931 | ₩43,095 | -0.76% | 3.2만 |
|---|
| 2025.10.21 | ₩43,358 | ₩43,372 | ₩43,317 | ₩43,317 | -0.10% | 2.1천 |
|---|
| 2025.10.20 | ₩42,998 | ₩43,265 | ₩42,998 | ₩43,248 | +0.58% | 2.7천 |
|---|
| 2025.10.17 | ₩42,551 | ₩42,693 | ₩42,551 | ₩42,693 | +0.33% | 2.8천 |
|---|
| 2025.10.16 | ₩42,765 | ₩42,785 | ₩42,364 | ₩42,528 | -0.55% | 2.3만 |
|---|
| 2025.10.15 | ₩42,705 | ₩42,838 | ₩42,371 | ₩42,626 | -0.18% | 2.3천 |
|---|
| 2025.10.14 | ₩42,171 | ₩42,584 | ₩42,171 | ₩42,363 | +0.46% | 2.1만 |
|---|
| 2025.10.13 | ₩42,371 | ₩42,584 | ₩42,371 | ₩42,540 | +0.40% | 2천 |
|---|
| 2025.10.10 | ₩43,011 | ₩43,011 | ₩41,777 | ₩41,777 | -2.87% | 1.6천 |
|---|