시장 데이터를 불러오는 중
전체 종목
Tema Photonics & Optical ETF 과거 주가
Tema Photonics & Optical ETF · LAZR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tema Photonics & Optical ETF · LAZR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,158 | ₩61,748 | ₩59,751 | ₩60,367 | -1.29% | 8.7만 |
| 2026.10.08 | ₩61,038 | ₩61,735 | ₩59,268 | ₩59,670 | -2.24% | 32.2만 |
| 2026.10.07 | ₩63,894 | ₩64,403 | ₩63,130 | ₩64,068 | +0.27% | 28.3만 |
| 2026.10.06 | ₩65,262 | ₩65,811 | ₩64,940 | ₩65,208 | -0.08% | 25.1만 |
| 2026.10.05 | ₩64,672 | ₩65,034 | ₩63,827 | ₩64,833 | +0.25% | 28.1만 |
| 2026.10.02 | ₩63,371 | ₩64,967 | ₩63,022 | ₩64,739 | +2.16% | 22.8만 |
| 2026.10.01 | ₩59,549 | ₩61,534 | ₩59,335 | ₩61,185 | +2.75% | 10.1만 |
| 2026.09.30 | ₩60,341 | ₩60,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,616 |
| -1.20% |
| 6.1만 |
| 2026.09.29 | ₩59,080 | ₩60,555 | ₩59,053 | ₩59,871 | +1.34% | 18.5만 |
|---|
| 2026.09.28 | ₩58,879 | ₩59,067 | ₩56,854 | ₩57,967 | -1.55% | 7.4만 |
|---|
| 2026.09.25 | ₩59,643 | ₩60,421 | ₩59,013 | ₩60,193 | +0.92% | 8.2만 |
|---|
| 2026.09.24 | ₩58,597 | ₩59,576 | ₩58,195 | ₩59,120 | +0.89% | 4.9만 |
|---|
| 2026.09.23 | ₩60,796 | ₩60,796 | ₩59,362 | ₩59,402 | -2.29% | 4.3만 |
|---|
| 2026.09.22 | ₩60,756 | ₩61,802 | ₩60,609 | ₩61,346 | +0.97% | 12.2만 |
|---|
| 2026.09.21 | ₩60,837 | ₩62,151 | ₩60,609 | ₩61,815 | +1.61% | 19.3만 |
|---|
| 2026.09.18 | ₩59,013 | ₩59,710 | ₩58,557 | ₩59,549 | +0.91% | 6.9만 |
|---|
| 2026.09.17 | ₩58,503 | ₩58,705 | ₩57,712 | ₩57,927 | -0.99% | 10.7만 |
|---|
| 2026.09.16 | ₩56,398 | ₩57,444 | ₩55,647 | ₩56,988 | +1.05% | 6.4만 |
|---|
| 2026.09.15 | ₩54,977 | ₩55,111 | ₩54,266 | ₩54,306 | -1.22% | 7.5만 |
|---|
| 2026.09.14 | ₩55,285 | ₩56,076 | ₩54,400 | ₩54,481 | -1.46% | 14만 |
|---|
| 2026.09.11 | ₩59,482 | ₩60,046 | ₩58,718 | ₩58,785 | -1.17% | 11.5만 |
|---|
| 2026.09.10 | ₩58,436 | ₩59,402 | ₩57,994 | ₩57,994 | -0.76% | 6.9만 |
|---|
| 2026.09.09 | ₩60,005 | ₩61,145 | ₩59,925 | ₩60,032 | +0.04% | 8.2만 |
|---|
| 2026.09.08 | ₩58,544 | ₩60,542 | ₩58,074 | ₩60,019 | +2.52% | 21.4만 |
|---|
| 2026.09.04 | ₩55,768 | ₩57,109 | ₩55,647 | ₩57,109 | +2.40% | 7.1만 |
|---|
| 2026.09.03 | ₩55,647 | ₩55,647 | ₩53,891 | ₩55,098 | -0.99% | 14.8만 |
|---|
| 2026.09.02 | ₩55,674 | ₩56,130 | ₩55,285 | ₩55,822 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩56,318 | ₩56,640 | ₩55,553 | ₩55,848 | -0.83% | 12.1만 |
|---|
| 2026.08.31 | ₩57,364 | ₩57,927 | ₩57,055 | ₩57,404 | +0.07% | 7.6만 |
|---|
| 2026.08.28 | ₩59,657 | ₩59,657 | ₩56,331 | ₩56,425 | -5.42% | 32.6만 |
|---|
| 2026.08.27 | ₩61,467 | ₩61,467 | ₩59,523 | ₩60,287 | -1.92% | 18.7만 |
|---|
| 2026.08.26 | ₩58,208 | ₩59,201 | ₩57,525 | ₩59,201 | +1.70% | 13.6만 |
|---|
| 2026.08.25 | ₩58,530 | ₩58,530 | ₩57,323 | ₩58,249 | -0.48% | 18.8만 |
|---|
| 2026.08.24 | ₩56,640 | ₩56,640 | ₩54,441 | ₩55,889 | -1.33% | 22.7만 |
|---|
| 2026.08.21 | ₩60,354 | ₩60,461 | ₩57,927 | ₩58,798 | -2.58% | 10.2만 |
|---|
| 2026.08.20 | ₩58,530 | ₩59,040 | ₩57,391 | ₩59,013 | +0.82% | 15.8만 |
|---|
| 2026.08.19 | ₩62,379 | ₩62,379 | ₩57,873 | ₩57,967 | -7.07% | 27.8만 |
|---|
| 2026.08.18 | ₩64,457 | ₩65,396 | ₩60,971 | ₩61,494 | -4.60% | 47.3만 |
|---|
| 2026.08.17 | ₩65,959 | ₩68,145 | ₩65,235 | ₩67,715 | +2.66% | 36.5만 |
|---|
| 2026.08.14 | ₩62,593 | ₩64,605 | ₩62,151 | ₩63,693 | +1.76% | 26.8만 |
|---|
| 2026.08.13 | ₩62,633 | ₩63,720 | ₩61,735 | ₩62,271 | -0.58% | 27.7만 |
|---|
| 2026.08.12 | ₩63,693 | ₩64,752 | ₩61,614 | ₩63,854 | +0.25% | 65.6만 |
|---|
| 2026.08.11 | ₩59,670 | ₩59,670 | ₩58,222 | ₩59,563 | -0.18% | 13.6만 |
|---|
| 2026.08.10 | ₩63,358 | ₩63,358 | ₩58,839 | ₩58,959 | -6.94% | 32.4만 |
|---|
| 2026.08.07 | ₩60,676 | ₩62,593 | ₩59,670 | ₩61,467 | +1.30% | 33.1만 |
|---|
| 2026.08.06 | ₩57,592 | ₩59,657 | ₩55,808 | ₩58,423 | +1.44% | 22.2만 |
|---|
| 2026.08.05 | ₩59,925 | ₩60,005 | ₩56,506 | ₩56,506 | -5.71% | 19.8만 |
|---|
| 2026.08.04 | ₩57,297 | ₩57,913 | ₩55,312 | ₩57,551 | +0.44% | 20.9만 |
|---|
| 2026.08.03 | ₩49,613 | ₩53,569 | ₩48,272 | ₩53,569 | +7.97% | 13.7만 |
|---|
| 2026.07.31 | ₩52,872 | ₩52,872 | ₩48,675 | ₩50,230 | -5.00% | 10.1만 |
|---|
| 2026.07.30 | ₩46,596 | ₩47,602 | ₩45,591 | ₩47,602 | +2.16% | 11.7만 |
|---|
| 2026.07.29 | ₩46,932 | ₩46,932 | ₩43,646 | ₩43,646 | -7.00% | 10.7만 |
|---|
| 2026.07.28 | ₩49,613 | ₩49,613 | ₩44,920 | ₩46,945 | -5.38% | 11.1만 |
|---|
| 2026.07.27 | ₩53,180 | ₩53,341 | ₩49,747 | ₩50,887 | -4.31% | 10.3만 |
|---|
| 2026.07.24 | ₩54,963 | ₩54,963 | ₩51,584 | ₩51,786 | -5.78% | 7.9만 |
|---|
| 2026.07.23 | ₩54,843 | ₩56,693 | ₩54,494 | ₩55,151 | +0.56% | 11.8만 |
|---|
| 2026.07.22 | ₩55,406 | ₩56,237 | ₩54,749 | ₩55,151 | -0.46% | 9만 |
|---|
| 2026.07.21 | ₩54,159 | ₩56,479 | ₩53,998 | ₩56,090 | +3.57% | 13.6만 |
|---|
| 2026.07.20 | ₩53,033 | ₩53,033 | ₩50,418 | ₩50,592 | -4.60% | 5.5만 |
|---|
| 2026.07.17 | ₩48,420 | ₩51,249 | ₩47,213 | ₩50,217 | +3.71% | 16.7만 |
|---|
| 2026.07.16 | ₩53,247 | ₩53,247 | ₩51,249 | ₩52,000 | -2.34% | 8.1만 |
|---|
| 2026.07.15 | ₩59,308 | ₩59,308 | ₩54,186 | ₩55,446 | -6.51% | 15.2만 |
|---|
| 2026.07.14 | ₩58,061 | ₩58,061 | ₩56,599 | ₩57,471 | -1.02% | 5.4만 |
|---|
| 2026.07.13 | ₩56,157 | ₩57,243 | ₩53,971 | ₩54,548 | -2.87% | 4.8만 |
|---|
| 2026.07.10 | ₩58,664 | ₩58,664 | ₩56,009 | ₩57,163 | -2.56% | 4.7만 |
|---|
| 2026.07.09 | ₩59,509 | ₩59,509 | ₩57,659 | ₩58,289 | -2.05% | 16.1만 |
|---|
| 2026.07.08 | ₩55,285 | ₩55,929 | ₩53,716 | ₩54,977 | -0.56% | 9.2만 |
|---|
| 2026.07.07 | ₩55,406 | ₩56,801 | ₩53,904 | ₩54,628 | -1.40% | 11.9만 |
|---|
| 2026.07.06 | ₩60,917 | ₩60,917 | ₩57,766 | ₩58,074 | -4.67% | 16.8만 |
|---|
| 2026.07.02 | ₩63,371 | ₩63,371 | ₩55,822 | ₩56,827 | -10.33% | 9.4만 |
|---|
| 2026.07.01 | ₩67,581 | ₩67,581 | ₩62,352 | ₩63,679 | -5.77% | 6.8만 |
|---|
| 2026.06.30 | ₩67,099 | ₩68,104 | ₩67,058 | ₩67,850 | +1.12% | 1.8만 |
|---|