시장 데이터를 불러오는 중
전체 종목
Lazard Next Gen Technologies ETF 과거 주가
Lazard Next Gen Technologies ETF · TEKY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lazard Next Gen Technologies ETF · TEKY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,318 | ₩63,805 | ₩63,318 | ₩63,805 | +0.77% | 400 |
| 2026.10.08 | ₩62,575 | ₩62,575 | ₩62,575 | ₩62,575 | 0.00% | 100 |
| 2026.10.07 | ₩63,733 | ₩63,733 | ₩63,733 | ₩63,733 | 0.00% | 100 |
| 2026.10.06 | ₩64,769 | ₩64,769 | ₩64,769 | ₩64,769 | 0.00% | 100 |
| 2026.10.05 | ₩64,386 | ₩64,386 | ₩64,386 | ₩64,386 | 0.00% | 100 |
| 2026.10.02 | ₩63,784 | ₩63,784 | ₩63,784 | ₩63,784 | 0.00% | 100 |
| 2026.10.01 | ₩62,287 | ₩62,697 | ₩62,247 | ₩62,697 | +0.66% | 400 |
| 2026.09.30 | ₩62,100 | ₩62,100 | ₩61,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,998 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,672 | ₩61,672 | ₩61,672 | ₩61,672 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,551 | ₩61,551 | ₩61,478 | ₩61,478 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,698 | ₩61,815 | ₩61,698 | ₩61,815 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,243 | ₩61,668 | ₩61,243 | ₩61,668 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,385 | ₩61,385 | ₩61,385 | ₩61,385 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,070 | ₩62,070 | ₩62,070 | ₩62,070 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,397 | ₩61,397 | ₩61,397 | ₩61,397 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,062 | ₩59,390 | ₩58,928 | ₩59,390 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,754 | ₩58,849 | ₩58,754 | ₩58,849 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,670 | ₩57,670 | ₩57,670 | ₩57,670 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,472 | ₩57,472 | ₩57,472 | ₩57,472 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,442 | ₩57,570 | ₩57,255 | ₩57,570 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,564 | ₩58,564 | ₩58,564 | ₩58,564 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,419 | ₩58,466 | ₩58,007 | ₩58,007 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩58,924 | ₩58,924 | ₩58,924 | ₩58,924 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩58,975 | ₩58,975 | ₩58,975 | ₩58,975 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,659 | ₩58,659 | ₩58,659 | ₩58,659 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,964 | ₩58,102 | ₩57,964 | ₩58,102 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,346 | ₩57,346 | ₩57,346 | ₩57,346 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,935 | ₩57,935 | ₩57,935 | ₩57,935 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,251 | ₩59,251 | ₩59,251 | ₩59,251 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,461 | ₩59,461 | ₩59,461 | ₩59,461 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,878 | ₩60,274 | ₩59,878 | ₩60,274 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,525 | ₩58,525 | ₩58,525 | ₩58,525 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,406 | ₩58,406 | ₩58,154 | ₩58,154 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩57,964 | ₩57,964 | ₩57,741 | ₩57,741 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,675 | ₩58,675 | ₩58,675 | ₩58,675 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,219 | ₩58,219 | ₩58,219 | ₩58,219 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,727 | ₩58,770 | ₩58,727 | ₩58,770 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,442 | ₩59,442 | ₩59,442 | ₩59,442 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,467 | ₩61,467 | ₩61,467 | ₩61,467 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,779 | ₩61,779 | ₩61,417 | ₩61,486 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,087 | ₩62,087 | ₩62,087 | ₩62,087 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,842 | ₩61,842 | ₩61,842 | ₩61,842 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,727 | ₩60,727 | ₩60,727 | ₩60,727 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,800 | ₩60,800 | ₩60,800 | ₩60,800 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,554 | ₩60,584 | ₩60,554 | ₩60,584 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,226 | ₩60,226 | ₩59,627 | ₩59,627 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,130 | ₩61,130 | ₩60,525 | ₩60,525 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,614 | ₩60,882 | ₩60,614 | ₩60,882 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,383 | ₩58,383 | ₩58,383 | ₩58,383 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,215 | ₩57,215 | ₩56,966 | ₩56,966 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩54,953 | ₩55,381 | ₩54,953 | ₩55,381 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,450 | ₩52,462 | ₩52,444 | ₩52,462 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,087 | ₩54,087 | ₩54,087 | ₩54,087 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,744 | ₩55,744 | ₩55,744 | ₩55,744 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩56,009 | ₩56,009 | ₩56,009 | ₩56,009 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,295 | ₩57,295 | ₩57,295 | ₩57,295 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,113 | ₩58,113 | ₩58,113 | ₩58,113 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,585 | ₩58,585 | ₩58,585 | ₩58,585 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,117 | ₩57,117 | ₩57,117 | ₩57,117 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,569 | ₩56,947 | ₩55,515 | ₩56,947 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,383 | ₩59,383 | ₩57,764 | ₩57,930 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,743 | ₩59,743 | ₩59,743 | ₩59,743 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,651 | ₩60,021 | ₩59,651 | ₩60,021 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,814 | ₩58,814 | ₩58,814 | ₩58,814 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,454 | ₩60,613 | ₩60,454 | ₩60,613 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,069 | ₩61,069 | ₩60,903 | ₩60,903 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,582 | ₩59,582 | ₩59,582 | ₩59,582 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,176 | ₩59,212 | ₩59,062 | ₩59,212 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,486 | ₩61,486 | ₩61,486 | ₩61,486 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,262 | ₩60,262 | ₩60,262 | ₩60,262 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,658 | ₩61,658 | ₩61,658 | ₩61,658 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,171 | ₩63,537 | ₩63,171 | ₩63,537 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩59,985 | ₩61,749 | ₩59,985 | ₩61,749 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩59,901 | ₩59,901 | ₩59,901 | ₩59,901 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,681 | ₩60,748 | ₩60,681 | ₩60,700 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,414 | ₩60,414 | ₩59,849 | ₩59,849 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,127 | ₩60,127 | ₩60,127 | ₩60,127 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,121 | ₩63,121 | ₩63,121 | ₩63,121 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,823 | ₩62,823 | ₩62,823 | ₩62,823 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,907 | ₩60,907 | ₩60,907 | ₩60,907 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩60,913 | ₩60,913 | ₩60,913 | ₩60,913 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,966 | ₩62,083 | ₩61,966 | ₩62,083 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩59,987 | ₩59,987 | ₩59,987 | ₩59,987 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,651 | ₩59,651 | ₩59,651 | ₩59,651 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,337 | ₩57,337 | ₩57,337 | ₩57,337 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,781 | ₩58,781 | ₩58,781 | ₩58,781 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,463 | ₩59,463 | ₩59,458 | ₩59,458 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,182 | ₩59,330 | ₩58,603 | ₩58,603 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,538 | ₩62,824 | ₩61,538 | ₩62,824 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,144 | ₩63,295 | ₩63,144 | ₩63,295 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,519 | ₩63,713 | ₩63,519 | ₩63,713 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,652 | ₩63,652 | ₩63,612 | ₩63,612 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,330 | ₩61,859 | ₩61,330 | ₩61,724 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,480 | ₩61,511 | ₩60,480 | ₩61,447 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,654 | ₩60,815 | ₩60,514 | ₩60,755 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩61,029 | ₩61,188 | ₩61,029 | ₩61,188 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,811 | ₩59,811 | ₩59,473 | ₩59,473 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,101 | ₩59,101 | ₩59,101 | ₩59,101 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩58,025 | ₩58,090 | ₩57,914 | ₩58,090 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,389 | ₩57,389 | ₩57,066 | ₩57,066 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,630 | ₩57,857 | ₩57,456 | ₩57,744 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,838 | ₩58,838 | ₩58,838 | ₩58,838 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,798 | ₩60,307 | ₩59,798 | ₩60,307 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,048 | ₩59,411 | ₩59,048 | ₩59,411 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,152 | ₩58,152 | ₩57,831 | ₩58,134 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩59,008 | ₩59,356 | ₩59,008 | ₩59,288 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩59,008 | ₩59,090 | ₩59,008 | ₩59,090 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,883 | ₩57,883 | ₩57,883 | ₩57,883 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,389 | ₩57,955 | ₩57,389 | ₩57,955 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,626 | ₩56,626 | ₩56,575 | ₩56,575 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,810 | ₩55,810 | ₩55,773 | ₩55,773 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,458 | ₩55,140 | ₩54,458 | ₩55,140 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,471 | ₩54,471 | ₩54,471 | ₩54,471 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,106 | ₩53,494 | ₩53,106 | ₩53,414 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,825 | ₩53,280 | ₩52,825 | ₩53,280 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,260 | ₩54,260 | ₩54,260 | ₩54,260 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,202 | ₩54,202 | ₩54,202 | ₩54,202 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,180 | ₩53,180 | ₩52,598 | ₩52,643 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,360 | ₩53,769 | ₩53,360 | ₩53,769 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩52,919 | ₩52,919 | ₩52,343 | ₩52,399 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩52,035 | ₩52,246 | ₩52,035 | ₩52,246 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,424 | ₩52,437 | ₩52,343 | ₩52,350 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,540 | ₩51,658 | ₩51,540 | ₩51,658 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,884 | ₩51,178 | ₩50,824 | ₩51,178 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,309 | ₩50,456 | ₩50,309 | ₩50,449 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,506 | ₩49,506 | ₩49,506 | ₩49,506 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,435 | ₩48,489 | ₩48,435 | ₩48,435 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,232 | ₩48,232 | ₩48,232 | ₩48,232 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,454 | ₩49,158 | ₩46,454 | ₩48,542 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,772 | ₩46,040 | ₩45,772 | ₩46,013 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,146 | ₩45,146 | ₩45,146 | ₩45,146 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,122 | ₩43,398 | ₩43,122 | ₩43,398 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,112 | ₩44,326 | ₩44,025 | ₩44,025 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,518 | ₩45,518 | ₩45,320 | ₩45,320 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,251 | ₩47,251 | ₩46,843 | ₩46,843 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,762 | ₩46,762 | ₩45,852 | ₩45,852 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,940 | ₩47,940 | ₩47,529 | ₩47,529 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,773 | ₩47,773 | ₩47,773 | ₩47,773 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,565 | ₩47,635 | ₩47,539 | ₩47,631 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,057 | ₩47,057 | ₩46,978 | ₩46,978 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,082 | ₩48,082 | ₩48,082 | ₩48,082 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,773 | ₩47,773 | ₩47,773 | ₩47,773 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,930 | ₩47,713 | ₩46,930 | ₩47,713 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,089 | ₩47,089 | ₩47,089 | ₩47,089 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,365 | ₩47,599 | ₩47,365 | ₩47,599 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,096 | ₩47,097 | ₩46,911 | ₩46,911 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,695 | ₩48,130 | ₩46,642 | ₩48,130 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩47,967 | ₩49,104 | ₩47,632 | ₩48,481 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩47,913 | ₩48,944 | ₩47,913 | ₩48,944 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,315 | ₩48,743 | ₩48,150 | ₩48,150 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,908 | ₩47,908 | ₩47,908 | ₩47,908 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,287 | ₩48,287 | ₩48,287 | ₩48,287 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,649 | ₩49,145 | ₩48,649 | ₩49,145 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,158 | ₩49,158 | ₩49,158 | ₩49,158 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,957 | ₩48,957 | ₩48,957 | ₩48,957 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,738 | ₩47,738 | ₩47,738 | ₩47,738 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,454 | ₩47,070 | ₩45,999 | ₩45,999 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,110 | ₩48,127 | ₩46,802 | ₩47,414 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,830 | ₩48,830 | ₩48,625 | ₩48,625 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,866 | ₩49,866 | ₩49,866 | ₩49,866 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,242 | ₩50,242 | ₩49,787 | ₩49,846 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,443 | ₩50,923 | ₩50,443 | ₩50,923 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,868 | ₩52,088 | ₩51,868 | ₩51,922 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,732 | ₩51,732 | ₩51,732 | ₩51,732 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,862 | ₩50,862 | ₩50,862 | ₩50,862 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,472 | ₩50,472 | ₩50,472 | ₩50,472 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,266 | ₩50,266 | ₩50,266 | ₩50,266 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,720 | ₩49,720 | ₩49,151 | ₩49,151 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,818 | ₩50,818 | ₩50,796 | ₩50,796 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,192 | ₩51,192 | ₩50,797 | ₩50,797 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,793 | ₩50,858 | ₩50,483 | ₩50,561 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,060 | ₩51,060 | ₩51,060 | ₩51,060 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,045 | ₩51,500 | ₩51,018 | ₩51,418 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩50,982 | ₩50,982 | ₩50,982 | ₩50,982 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,965 | ₩50,965 | ₩50,915 | ₩50,915 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,299 | ₩51,768 | ₩51,299 | ₩51,591 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,587 | ₩51,587 | ₩51,587 | ₩51,587 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,470 | ₩51,058 | ₩50,470 | ₩50,961 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,188 | ₩50,697 | ₩50,188 | ₩50,357 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,491 | ₩50,491 | ₩50,190 | ₩50,190 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,737 | ₩50,751 | ₩50,677 | ₩50,677 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,625 | ₩50,756 | ₩50,625 | ₩50,756 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,838 | ₩50,838 | ₩50,838 | ₩50,838 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,756 | ₩50,756 | ₩50,756 | ₩50,756 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,483 | ₩50,677 | ₩50,483 | ₩50,677 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,677 | ₩50,677 | ₩50,677 | ₩50,677 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,296 | ₩50,296 | ₩50,275 | ₩50,275 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,526 | ₩49,526 | ₩49,526 | ₩49,526 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,185 | ₩49,225 | ₩48,897 | ₩48,897 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,711 | ₩49,711 | ₩49,711 | ₩49,711 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,654 | ₩49,654 | ₩49,654 | ₩49,654 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩50,965 | ₩50,965 | ₩50,427 | ₩50,427 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,721 | ₩51,721 | ₩51,721 | ₩51,721 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,694 | ₩52,143 | ₩51,674 | ₩52,021 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,674 | ₩51,728 | ₩51,627 | ₩51,655 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,607 | ₩51,607 | ₩51,607 | ₩51,607 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,464 | ₩51,464 | ₩51,464 | ₩51,464 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,246 | ₩51,259 | ₩51,129 | ₩51,129 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩50,945 | ₩51,121 | ₩50,945 | ₩51,121 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,835 | ₩50,835 | ₩50,835 | ₩50,835 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,783 | ₩50,783 | ₩50,783 | ₩50,783 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,229 | ₩50,334 | ₩50,229 | ₩50,230 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩49,024 | ₩49,982 | ₩49,024 | ₩49,982 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,319 | ₩49,659 | ₩49,319 | ₩49,659 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩48,007 | ₩48,368 | ₩47,994 | ₩48,368 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,644 | ₩51,112 | ₩48,411 | ₩48,411 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩49,948 | ₩49,948 | ₩49,948 | ₩49,948 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,278 | ₩50,081 | ₩48,957 | ₩49,928 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,186 | ₩51,232 | ₩50,362 | ₩50,408 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,617 | ₩51,246 | ₩50,041 | ₩51,139 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,326 | ₩51,339 | ₩51,281 | ₩51,281 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,805 | ₩52,805 | ₩52,719 | ₩52,719 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,160 | ₩53,561 | ₩53,160 | ₩53,307 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,401 | ₩53,761 | ₩53,401 | ₩53,761 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,230 | ₩52,322 | ₩52,230 | ₩52,322 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,401 | ₩53,401 | ₩52,437 | ₩52,631 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,481 | ₩53,789 | ₩53,360 | ₩53,635 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,548 | ₩53,783 | ₩53,403 | ₩53,403 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,769 | ₩55,769 | ₩55,187 | ₩55,351 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,169 | ₩55,214 | ₩55,126 | ₩55,126 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,726 | ₩54,886 | ₩54,565 | ₩54,585 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,288 | ₩55,288 | ₩55,194 | ₩55,276 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,712 | ₩54,712 | ₩54,438 | ₩54,687 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,896 | ₩54,577 | ₩53,762 | ₩54,411 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,387 | ₩53,494 | ₩53,374 | ₩53,374 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,811 | ₩52,504 | ₩51,756 | ₩52,504 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩51,982 | ₩51,982 | ₩51,520 | ₩51,595 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,437 | ₩52,437 | ₩52,250 | ₩52,250 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,276 | ₩52,421 | ₩52,276 | ₩52,421 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,594 | ₩51,741 | ₩51,072 | ₩51,659 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,584 | ₩52,584 | ₩51,832 | ₩51,832 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩51,982 | ₩52,013 | ₩51,942 | ₩52,013 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩52,035 | ₩52,035 | ₩51,587 | ₩51,587 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,406 | ₩52,437 | ₩51,406 | ₩52,424 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,801 | ₩51,801 | ₩51,156 | ₩51,156 | -1.25% | 300 |
|---|