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 | ₩60,875 | ₩61,462 | ₩59,473 | ₩60,087 | -1.29% | 8.7만 |
| 2026.10.08 | ₩60,755 | ₩61,449 | ₩58,993 | ₩59,393 | -2.24% | 32.2만 |
| 2026.10.07 | ₩63,598 | ₩64,105 | ₩62,837 | ₩63,771 | +0.27% | 28.3만 |
| 2026.10.06 | ₩64,959 | ₩65,506 | ₩64,639 | ₩64,905 | -0.08% | 25.1만 |
| 2026.10.05 | ₩64,372 | ₩64,732 | ₩63,531 | ₩64,532 | +0.25% | 28.1만 |
| 2026.10.02 | ₩63,077 | ₩64,665 | ₩62,730 | ₩64,438 | +2.16% | 22.8만 |
| 2026.10.01 | ₩59,273 | ₩61,248 | ₩59,060 | ₩60,901 | +2.75% | 10.1만 |
| 2026.09.30 | ₩60,061 | ₩60,434 | ₩58,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,340 |
| -1.20% |
| 6.1만 |
| 2026.09.29 | ₩58,806 | ₩60,274 | ₩58,779 | ₩59,593 | +1.34% | 18.5만 |
|---|
| 2026.09.28 | ₩58,606 | ₩58,793 | ₩56,590 | ₩57,698 | -1.55% | 7.4만 |
|---|
| 2026.09.25 | ₩59,367 | ₩60,141 | ₩58,739 | ₩59,914 | +0.92% | 8.2만 |
|---|
| 2026.09.24 | ₩58,326 | ₩59,300 | ₩57,925 | ₩58,846 | +0.89% | 4.9만 |
|---|
| 2026.09.23 | ₩60,514 | ₩60,514 | ₩59,086 | ₩59,126 | -2.29% | 4.3만 |
|---|
| 2026.09.22 | ₩60,474 | ₩61,515 | ₩60,328 | ₩61,062 | +0.97% | 12.2만 |
|---|
| 2026.09.21 | ₩60,554 | ₩61,862 | ₩60,328 | ₩61,529 | +1.61% | 19.3만 |
|---|
| 2026.09.18 | ₩58,739 | ₩59,433 | ₩58,285 | ₩59,273 | +0.91% | 6.9만 |
|---|
| 2026.09.17 | ₩58,232 | ₩58,432 | ₩57,445 | ₩57,658 | -0.99% | 10.7만 |
|---|
| 2026.09.16 | ₩56,137 | ₩57,178 | ₩55,389 | ₩56,724 | +1.05% | 6.4만 |
|---|
| 2026.09.15 | ₩54,722 | ₩54,855 | ₩54,015 | ₩54,055 | -1.22% | 7.5만 |
|---|
| 2026.09.14 | ₩55,029 | ₩55,816 | ₩54,148 | ₩54,228 | -1.46% | 14만 |
|---|
| 2026.09.11 | ₩59,206 | ₩59,767 | ₩58,446 | ₩58,512 | -1.17% | 11.5만 |
|---|
| 2026.09.10 | ₩58,165 | ₩59,126 | ₩57,725 | ₩57,725 | -0.76% | 6.9만 |
|---|
| 2026.09.09 | ₩59,727 | ₩60,861 | ₩59,647 | ₩59,754 | +0.04% | 8.2만 |
|---|
| 2026.09.08 | ₩58,272 | ₩60,261 | ₩57,805 | ₩59,740 | +2.52% | 21.4만 |
|---|
| 2026.09.04 | ₩55,509 | ₩56,844 | ₩55,389 | ₩56,844 | +2.40% | 7.1만 |
|---|
| 2026.09.03 | ₩55,389 | ₩55,389 | ₩53,641 | ₩54,842 | -0.99% | 14.8만 |
|---|
| 2026.09.02 | ₩55,416 | ₩55,870 | ₩55,029 | ₩55,563 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩56,057 | ₩56,377 | ₩55,296 | ₩55,589 | -0.83% | 12.1만 |
|---|
| 2026.08.31 | ₩57,098 | ₩57,658 | ₩56,791 | ₩57,138 | +0.07% | 7.6만 |
|---|
| 2026.08.28 | ₩59,380 | ₩59,380 | ₩56,070 | ₩56,163 | -5.42% | 32.6만 |
|---|
| 2026.08.27 | ₩61,182 | ₩61,182 | ₩59,246 | ₩60,007 | -1.92% | 18.7만 |
|---|
| 2026.08.26 | ₩57,938 | ₩58,926 | ₩57,258 | ₩58,926 | +1.70% | 13.6만 |
|---|
| 2026.08.25 | ₩58,259 | ₩58,259 | ₩57,058 | ₩57,978 | -0.48% | 18.8만 |
|---|
| 2026.08.24 | ₩56,377 | ₩56,377 | ₩54,188 | ₩55,629 | -1.33% | 22.7만 |
|---|
| 2026.08.21 | ₩60,074 | ₩60,181 | ₩57,658 | ₩58,526 | -2.58% | 10.2만 |
|---|
| 2026.08.20 | ₩58,259 | ₩58,766 | ₩57,124 | ₩58,739 | +0.82% | 15.8만 |
|---|
| 2026.08.19 | ₩62,089 | ₩62,089 | ₩57,605 | ₩57,698 | -7.07% | 27.8만 |
|---|
| 2026.08.18 | ₩64,158 | ₩65,092 | ₩60,688 | ₩61,208 | -4.60% | 47.3만 |
|---|
| 2026.08.17 | ₩65,653 | ₩67,828 | ₩64,932 | ₩67,401 | +2.66% | 36.5만 |
|---|
| 2026.08.14 | ₩62,303 | ₩64,305 | ₩61,862 | ₩63,397 | +1.76% | 26.8만 |
|---|
| 2026.08.13 | ₩62,343 | ₩63,424 | ₩61,449 | ₩61,983 | -0.58% | 27.7만 |
|---|
| 2026.08.12 | ₩63,397 | ₩64,452 | ₩61,329 | ₩63,557 | +0.25% | 65.6만 |
|---|
| 2026.08.11 | ₩59,393 | ₩59,393 | ₩57,952 | ₩59,286 | -0.18% | 13.6만 |
|---|
| 2026.08.10 | ₩63,064 | ₩63,064 | ₩58,566 | ₩58,686 | -6.94% | 32.4만 |
|---|
| 2026.08.07 | ₩60,394 | ₩62,303 | ₩59,393 | ₩61,182 | +1.30% | 33.1만 |
|---|
| 2026.08.06 | ₩57,325 | ₩59,380 | ₩55,549 | ₩58,152 | +1.44% | 22.2만 |
|---|
| 2026.08.05 | ₩59,647 | ₩59,727 | ₩56,243 | ₩56,243 | -5.71% | 19.8만 |
|---|
| 2026.08.04 | ₩57,031 | ₩57,645 | ₩55,056 | ₩57,284 | +0.44% | 20.9만 |
|---|
| 2026.08.03 | ₩49,383 | ₩53,320 | ₩48,048 | ₩53,320 | +7.97% | 13.7만 |
|---|
| 2026.07.31 | ₩52,626 | ₩52,626 | ₩48,449 | ₩49,997 | -5.00% | 10.1만 |
|---|
| 2026.07.30 | ₩46,380 | ₩47,381 | ₩45,379 | ₩47,381 | +2.16% | 11.7만 |
|---|
| 2026.07.29 | ₩46,714 | ₩46,714 | ₩43,444 | ₩43,444 | -7.00% | 10.7만 |
|---|
| 2026.07.28 | ₩49,383 | ₩49,383 | ₩44,712 | ₩46,727 | -5.38% | 11.1만 |
|---|
| 2026.07.27 | ₩52,933 | ₩53,094 | ₩49,517 | ₩50,651 | -4.31% | 10.3만 |
|---|
| 2026.07.24 | ₩54,709 | ₩54,709 | ₩51,345 | ₩51,545 | -5.78% | 7.9만 |
|---|
| 2026.07.23 | ₩54,588 | ₩56,430 | ₩54,241 | ₩54,895 | +0.56% | 11.8만 |
|---|
| 2026.07.22 | ₩55,149 | ₩55,976 | ₩54,495 | ₩54,895 | -0.46% | 9만 |
|---|
| 2026.07.21 | ₩53,908 | ₩56,217 | ₩53,748 | ₩55,830 | +3.57% | 13.6만 |
|---|
| 2026.07.20 | ₩52,787 | ₩52,787 | ₩50,184 | ₩50,357 | -4.60% | 5.5만 |
|---|
| 2026.07.17 | ₩48,195 | ₩51,011 | ₩46,994 | ₩49,984 | +3.71% | 16.7만 |
|---|
| 2026.07.16 | ₩53,000 | ₩53,000 | ₩51,011 | ₩51,759 | -2.34% | 8.1만 |
|---|
| 2026.07.15 | ₩59,033 | ₩59,033 | ₩53,934 | ₩55,189 | -6.51% | 15.2만 |
|---|
| 2026.07.14 | ₩57,792 | ₩57,792 | ₩56,337 | ₩57,204 | -1.02% | 5.4만 |
|---|
| 2026.07.13 | ₩55,896 | ₩56,977 | ₩53,721 | ₩54,295 | -2.87% | 4.8만 |
|---|
| 2026.07.10 | ₩58,392 | ₩58,392 | ₩55,750 | ₩56,897 | -2.56% | 4.7만 |
|---|
| 2026.07.09 | ₩59,233 | ₩59,233 | ₩57,391 | ₩58,019 | -2.05% | 16.1만 |
|---|
| 2026.07.08 | ₩55,029 | ₩55,670 | ₩53,467 | ₩54,722 | -0.56% | 9.2만 |
|---|
| 2026.07.07 | ₩55,149 | ₩56,537 | ₩53,654 | ₩54,375 | -1.40% | 11.9만 |
|---|
| 2026.07.06 | ₩60,635 | ₩60,635 | ₩57,498 | ₩57,805 | -4.67% | 16.8만 |
|---|
| 2026.07.02 | ₩63,077 | ₩63,077 | ₩55,563 | ₩56,564 | -10.33% | 9.4만 |
|---|
| 2026.07.01 | ₩67,268 | ₩67,268 | ₩62,063 | ₩63,384 | -5.77% | 6.8만 |
|---|
| 2026.06.30 | ₩66,787 | ₩67,788 | ₩66,747 | ₩67,535 | +1.12% | 1.8만 |
|---|