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 | ₩60,848 | ₩61,435 | ₩59,447 | ₩60,061 | -1.29% | 8.7만 |
| 2026.10.08 | ₩60,728 | ₩61,422 | ₩58,967 | ₩59,367 | -2.24% | 32.2만 |
| 2026.10.07 | ₩63,569 | ₩64,076 | ₩62,809 | ₩63,743 | +0.27% | 28.3만 |
| 2026.10.06 | ₩64,930 | ₩65,477 | ₩64,610 | ₩64,877 | -0.08% | 25.1만 |
| 2026.10.05 | ₩64,343 | ₩64,703 | ₩63,503 | ₩64,503 | +0.25% | 28.1만 |
| 2026.10.02 | ₩63,049 | ₩64,637 | ₩62,702 | ₩64,410 | +2.16% | 22.8만 |
| 2026.10.01 | ₩59,247 | ₩61,221 | ₩59,033 | ₩60,875 | +2.75% | 10.1만 |
| 2026.09.30 | ₩60,034 | ₩60,408 | ₩58,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,314 |
| -1.20% |
| 6.1만 |
| 2026.09.29 | ₩58,780 | ₩60,248 | ₩58,753 | ₩59,567 | +1.34% | 18.5만 |
|---|
| 2026.09.28 | ₩58,580 | ₩58,767 | ₩56,565 | ₩57,673 | -1.55% | 7.4만 |
|---|
| 2026.09.25 | ₩59,340 | ₩60,114 | ₩58,713 | ₩59,887 | +0.92% | 8.2만 |
|---|
| 2026.09.24 | ₩58,300 | ₩59,274 | ₩57,900 | ₩58,820 | +0.89% | 4.9만 |
|---|
| 2026.09.23 | ₩60,488 | ₩60,488 | ₩59,060 | ₩59,100 | -2.29% | 4.3만 |
|---|
| 2026.09.22 | ₩60,448 | ₩61,488 | ₩60,301 | ₩61,035 | +0.97% | 12.2만 |
|---|
| 2026.09.21 | ₩60,528 | ₩61,835 | ₩60,301 | ₩61,502 | +1.61% | 19.3만 |
|---|
| 2026.09.18 | ₩58,713 | ₩59,407 | ₩58,260 | ₩59,247 | +0.91% | 6.9만 |
|---|
| 2026.09.17 | ₩58,206 | ₩58,406 | ₩57,419 | ₩57,633 | -0.99% | 10.7만 |
|---|
| 2026.09.16 | ₩56,112 | ₩57,152 | ₩55,365 | ₩56,699 | +1.05% | 6.4만 |
|---|
| 2026.09.15 | ₩54,698 | ₩54,831 | ₩53,991 | ₩54,031 | -1.22% | 7.5만 |
|---|
| 2026.09.14 | ₩55,005 | ₩55,792 | ₩54,124 | ₩54,204 | -1.46% | 14만 |
|---|
| 2026.09.11 | ₩59,180 | ₩59,741 | ₩58,420 | ₩58,487 | -1.17% | 11.5만 |
|---|
| 2026.09.10 | ₩58,140 | ₩59,100 | ₩57,699 | ₩57,699 | -0.76% | 6.9만 |
|---|
| 2026.09.09 | ₩59,701 | ₩60,835 | ₩59,620 | ₩59,727 | +0.04% | 8.2만 |
|---|
| 2026.09.08 | ₩58,246 | ₩60,234 | ₩57,779 | ₩59,714 | +2.52% | 21.4만 |
|---|
| 2026.09.04 | ₩55,485 | ₩56,819 | ₩55,365 | ₩56,819 | +2.40% | 7.1만 |
|---|
| 2026.09.03 | ₩55,365 | ₩55,365 | ₩53,617 | ₩54,818 | -0.99% | 14.8만 |
|---|
| 2026.09.02 | ₩55,391 | ₩55,845 | ₩55,005 | ₩55,538 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩56,032 | ₩56,352 | ₩55,271 | ₩55,565 | -0.83% | 12.1만 |
|---|
| 2026.08.31 | ₩57,072 | ₩57,633 | ₩56,766 | ₩57,112 | +0.07% | 7.6만 |
|---|
| 2026.08.28 | ₩59,354 | ₩59,354 | ₩56,045 | ₩56,139 | -5.42% | 32.6만 |
|---|
| 2026.08.27 | ₩61,155 | ₩61,155 | ₩59,220 | ₩59,981 | -1.92% | 18.7만 |
|---|
| 2026.08.26 | ₩57,913 | ₩58,900 | ₩57,232 | ₩58,900 | +1.70% | 13.6만 |
|---|
| 2026.08.25 | ₩58,233 | ₩58,233 | ₩57,032 | ₩57,953 | -0.48% | 18.8만 |
|---|
| 2026.08.24 | ₩56,352 | ₩56,352 | ₩54,164 | ₩55,605 | -1.33% | 22.7만 |
|---|
| 2026.08.21 | ₩60,047 | ₩60,154 | ₩57,633 | ₩58,500 | -2.58% | 10.2만 |
|---|
| 2026.08.20 | ₩58,233 | ₩58,740 | ₩57,099 | ₩58,713 | +0.82% | 15.8만 |
|---|
| 2026.08.19 | ₩62,062 | ₩62,062 | ₩57,579 | ₩57,673 | -7.07% | 27.8만 |
|---|
| 2026.08.18 | ₩64,130 | ₩65,064 | ₩60,661 | ₩61,181 | -4.60% | 47.3만 |
|---|
| 2026.08.17 | ₩65,624 | ₩67,798 | ₩64,903 | ₩67,372 | +2.66% | 36.5만 |
|---|
| 2026.08.14 | ₩62,275 | ₩64,276 | ₩61,835 | ₩63,369 | +1.76% | 26.8만 |
|---|
| 2026.08.13 | ₩62,315 | ₩63,396 | ₩61,422 | ₩61,955 | -0.58% | 27.7만 |
|---|
| 2026.08.12 | ₩63,369 | ₩64,423 | ₩61,301 | ₩63,529 | +0.25% | 65.6만 |
|---|
| 2026.08.11 | ₩59,367 | ₩59,367 | ₩57,926 | ₩59,260 | -0.18% | 13.6만 |
|---|
| 2026.08.10 | ₩63,036 | ₩63,036 | ₩58,540 | ₩58,660 | -6.94% | 32.4만 |
|---|
| 2026.08.07 | ₩60,368 | ₩62,275 | ₩59,367 | ₩61,155 | +1.30% | 33.1만 |
|---|
| 2026.08.06 | ₩57,299 | ₩59,354 | ₩55,525 | ₩58,126 | +1.44% | 22.2만 |
|---|
| 2026.08.05 | ₩59,620 | ₩59,701 | ₩56,219 | ₩56,219 | -5.71% | 19.8만 |
|---|
| 2026.08.04 | ₩57,006 | ₩57,619 | ₩55,031 | ₩57,259 | +0.44% | 20.9만 |
|---|
| 2026.08.03 | ₩49,361 | ₩53,297 | ₩48,027 | ₩53,297 | +7.97% | 13.7만 |
|---|
| 2026.07.31 | ₩52,603 | ₩52,603 | ₩48,427 | ₩49,975 | -5.00% | 10.1만 |
|---|
| 2026.07.30 | ₩46,360 | ₩47,360 | ₩45,359 | ₩47,360 | +2.16% | 11.7만 |
|---|
| 2026.07.29 | ₩46,693 | ₩46,693 | ₩43,425 | ₩43,425 | -7.00% | 10.7만 |
|---|
| 2026.07.28 | ₩49,361 | ₩49,361 | ₩44,692 | ₩46,706 | -5.38% | 11.1만 |
|---|
| 2026.07.27 | ₩52,910 | ₩53,070 | ₩49,495 | ₩50,629 | -4.31% | 10.3만 |
|---|
| 2026.07.24 | ₩54,684 | ₩54,684 | ₩51,322 | ₩51,523 | -5.78% | 7.9만 |
|---|
| 2026.07.23 | ₩54,564 | ₩56,405 | ₩54,217 | ₩54,871 | +0.56% | 11.8만 |
|---|
| 2026.07.22 | ₩55,125 | ₩55,952 | ₩54,471 | ₩54,871 | -0.46% | 9만 |
|---|
| 2026.07.21 | ₩53,884 | ₩56,192 | ₩53,724 | ₩55,805 | +3.57% | 13.6만 |
|---|
| 2026.07.20 | ₩52,763 | ₩52,763 | ₩50,162 | ₩50,335 | -4.60% | 5.5만 |
|---|
| 2026.07.17 | ₩48,174 | ₩50,989 | ₩46,973 | ₩49,962 | +3.71% | 16.7만 |
|---|
| 2026.07.16 | ₩52,977 | ₩52,977 | ₩50,989 | ₩51,736 | -2.34% | 8.1만 |
|---|
| 2026.07.15 | ₩59,007 | ₩59,007 | ₩53,911 | ₩55,165 | -6.51% | 15.2만 |
|---|
| 2026.07.14 | ₩57,766 | ₩57,766 | ₩56,312 | ₩57,179 | -1.02% | 5.4만 |
|---|
| 2026.07.13 | ₩55,872 | ₩56,952 | ₩53,697 | ₩54,271 | -2.87% | 4.8만 |
|---|
| 2026.07.10 | ₩58,366 | ₩58,366 | ₩55,725 | ₩56,872 | -2.56% | 4.7만 |
|---|
| 2026.07.09 | ₩59,207 | ₩59,207 | ₩57,366 | ₩57,993 | -2.05% | 16.1만 |
|---|
| 2026.07.08 | ₩55,005 | ₩55,645 | ₩53,444 | ₩54,698 | -0.56% | 9.2만 |
|---|
| 2026.07.07 | ₩55,125 | ₩56,512 | ₩53,630 | ₩54,351 | -1.40% | 11.9만 |
|---|
| 2026.07.06 | ₩60,608 | ₩60,608 | ₩57,473 | ₩57,779 | -4.67% | 16.8만 |
|---|
| 2026.07.02 | ₩63,049 | ₩63,049 | ₩55,538 | ₩56,539 | -10.33% | 9.4만 |
|---|
| 2026.07.01 | ₩67,238 | ₩67,238 | ₩62,035 | ₩63,356 | -5.77% | 6.8만 |
|---|
| 2026.06.30 | ₩66,758 | ₩67,758 | ₩66,718 | ₩67,505 | +1.12% | 1.8만 |
|---|