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 | ₩63,268 | ₩63,754 | ₩63,268 | ₩63,754 | +0.77% | 400 |
| 2026.10.08 | ₩62,525 | ₩62,525 | ₩62,525 | ₩62,525 | 0.00% | 100 |
| 2026.10.07 | ₩63,682 | ₩63,682 | ₩63,682 | ₩63,682 | 0.00% | 100 |
| 2026.10.06 | ₩64,717 | ₩64,717 | ₩64,717 | ₩64,717 | 0.00% | 100 |
| 2026.10.05 | ₩64,335 | ₩64,335 | ₩64,335 | ₩64,335 | 0.00% | 100 |
| 2026.10.02 | ₩63,733 | ₩63,733 | ₩63,733 | ₩63,733 | 0.00% | 100 |
| 2026.10.01 | ₩62,238 | ₩62,647 | ₩62,198 | ₩62,647 | +0.66% | 400 |
| 2026.09.30 | ₩62,051 | ₩62,051 | ₩61,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,949 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩61,623 | ₩61,623 | ₩61,623 | ₩61,623 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,502 | ₩61,502 | ₩61,429 | ₩61,429 | -0.12% | 200 |
|---|
| 2026.09.25 | ₩61,650 | ₩61,766 | ₩61,650 | ₩61,766 | +0.19% | 600 |
|---|
| 2026.09.24 | ₩61,195 | ₩61,619 | ₩61,195 | ₩61,619 | +0.69% | 200 |
|---|
| 2026.09.23 | ₩61,337 | ₩61,337 | ₩61,337 | ₩61,337 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,021 | ₩62,021 | ₩62,021 | ₩62,021 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,349 | ₩61,349 | ₩61,349 | ₩61,349 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩59,015 | ₩59,343 | ₩58,881 | ₩59,343 | +0.56% | 1.9천 |
|---|
| 2026.09.17 | ₩58,707 | ₩58,802 | ₩58,707 | ₩58,802 | +0.16% | 2천 |
|---|
| 2026.09.16 | ₩57,624 | ₩57,624 | ₩57,624 | ₩57,624 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩57,426 | ₩57,426 | ₩57,426 | ₩57,426 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩57,397 | ₩57,524 | ₩57,210 | ₩57,524 | +0.22% | 500 |
|---|
| 2026.09.11 | ₩58,518 | ₩58,518 | ₩58,518 | ₩58,518 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩58,373 | ₩58,420 | ₩57,961 | ₩57,961 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩58,877 | ₩58,877 | ₩58,877 | ₩58,877 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩58,928 | ₩58,928 | ₩58,928 | ₩58,928 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,613 | ₩58,613 | ₩58,613 | ₩58,613 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,918 | ₩58,056 | ₩57,918 | ₩58,056 | +0.24% | 300 |
|---|
| 2026.09.02 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩57,889 | ₩57,889 | ₩57,889 | ₩57,889 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩59,204 | ₩59,204 | ₩59,204 | ₩59,204 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩59,414 | ₩59,414 | ₩59,414 | ₩59,414 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,831 | ₩60,227 | ₩59,831 | ₩60,227 | +0.66% | 200 |
|---|
| 2026.08.26 | ₩58,479 | ₩58,479 | ₩58,479 | ₩58,479 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩58,360 | ₩58,360 | ₩58,108 | ₩58,108 | -0.43% | 300 |
|---|
| 2026.08.24 | ₩57,918 | ₩57,918 | ₩57,695 | ₩57,695 | -0.39% | 200 |
|---|
| 2026.08.21 | ₩58,629 | ₩58,629 | ₩58,629 | ₩58,629 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩58,173 | ₩58,173 | ₩58,173 | ₩58,173 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩58,681 | ₩58,724 | ₩58,681 | ₩58,724 | +0.07% | 800 |
|---|
| 2026.08.18 | ₩59,395 | ₩59,395 | ₩59,395 | ₩59,395 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,418 | ₩61,418 | ₩61,418 | ₩61,418 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,730 | ₩61,730 | ₩61,369 | ₩61,437 | -0.47% | 3.1천 |
|---|
| 2026.08.13 | ₩62,037 | ₩62,037 | ₩62,037 | ₩62,037 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩61,793 | ₩61,793 | ₩61,793 | ₩61,793 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,679 | ₩60,679 | ₩60,679 | ₩60,679 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,752 | ₩60,752 | ₩60,752 | ₩60,752 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,506 | ₩60,536 | ₩60,506 | ₩60,536 | +0.05% | 200 |
|---|
| 2026.08.06 | ₩60,179 | ₩60,179 | ₩59,579 | ₩59,579 | -1.00% | 300 |
|---|
| 2026.08.05 | ₩61,081 | ₩61,081 | ₩60,477 | ₩60,477 | -0.99% | 1천 |
|---|
| 2026.08.04 | ₩60,566 | ₩60,834 | ₩60,566 | ₩60,834 | +0.44% | 1.1천 |
|---|
| 2026.08.03 | ₩58,337 | ₩58,337 | ₩58,337 | ₩58,337 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩57,170 | ₩57,170 | ₩56,921 | ₩56,921 | -0.44% | 200 |
|---|
| 2026.07.30 | ₩54,910 | ₩55,337 | ₩54,910 | ₩55,337 | +0.78% | 300 |
|---|
| 2026.07.29 | ₩52,409 | ₩52,421 | ₩52,402 | ₩52,421 | +0.02% | 400 |
|---|
| 2026.07.28 | ₩54,044 | ₩54,044 | ₩54,044 | ₩54,044 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩55,700 | ₩55,700 | ₩55,700 | ₩55,700 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,965 | ₩55,965 | ₩55,965 | ₩55,965 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩57,250 | ₩57,250 | ₩57,250 | ₩57,250 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩58,067 | ₩58,067 | ₩58,067 | ₩58,067 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩58,539 | ₩58,539 | ₩58,539 | ₩58,539 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩55,525 | ₩56,902 | ₩55,471 | ₩56,902 | +2.48% | 700 |
|---|
| 2026.07.16 | ₩59,336 | ₩59,336 | ₩57,718 | ₩57,884 | -2.45% | 3.2천 |
|---|
| 2026.07.15 | ₩59,696 | ₩59,696 | ₩59,696 | ₩59,696 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩59,603 | ₩59,974 | ₩59,603 | ₩59,974 | +0.62% | 100 |
|---|
| 2026.07.13 | ₩58,768 | ₩58,768 | ₩58,768 | ₩58,768 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩60,406 | ₩60,565 | ₩60,406 | ₩60,565 | +0.26% | 500 |
|---|
| 2026.07.09 | ₩61,021 | ₩61,021 | ₩60,855 | ₩60,855 | -0.27% | 100 |
|---|
| 2026.07.08 | ₩59,535 | ₩59,535 | ₩59,535 | ₩59,535 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,129 | ₩59,165 | ₩59,015 | ₩59,165 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩61,437 | ₩61,437 | ₩61,437 | ₩61,437 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩60,215 | ₩60,215 | ₩60,215 | ₩60,215 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩61,609 | ₩61,609 | ₩61,609 | ₩61,609 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩63,121 | ₩63,487 | ₩63,121 | ₩63,487 | +0.58% | 200 |
|---|
| 2026.06.29 | ₩59,938 | ₩61,700 | ₩59,938 | ₩61,700 | +2.94% | 1.7천 |
|---|
| 2026.06.26 | ₩59,854 | ₩59,854 | ₩59,854 | ₩59,854 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩60,633 | ₩60,700 | ₩60,633 | ₩60,652 | +0.03% | 900 |
|---|
| 2026.06.24 | ₩60,366 | ₩60,366 | ₩59,801 | ₩59,801 | -0.93% | 2천 |
|---|
| 2026.06.23 | ₩60,080 | ₩60,080 | ₩60,080 | ₩60,080 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩63,071 | ₩63,071 | ₩63,071 | ₩63,071 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,773 | ₩62,773 | ₩62,773 | ₩62,773 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩60,859 | ₩60,859 | ₩60,859 | ₩60,859 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩60,865 | ₩60,865 | ₩60,865 | ₩60,865 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩61,917 | ₩62,033 | ₩61,917 | ₩62,033 | +0.19% | 2.3천 |
|---|
| 2026.06.12 | ₩59,939 | ₩59,939 | ₩59,939 | ₩59,939 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,603 | ₩59,603 | ₩59,603 | ₩59,603 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,291 | ₩57,291 | ₩57,291 | ₩57,291 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩58,734 | ₩58,734 | ₩58,734 | ₩58,734 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩59,416 | ₩59,416 | ₩59,411 | ₩59,411 | -0.01% | 100 |
|---|
| 2026.06.05 | ₩59,135 | ₩59,283 | ₩58,556 | ₩58,556 | -0.98% | 1.1천 |
|---|
| 2026.06.04 | ₩61,489 | ₩62,774 | ₩61,489 | ₩62,774 | +2.09% | 200 |
|---|
| 2026.06.03 | ₩63,094 | ₩63,245 | ₩63,094 | ₩63,245 | +0.24% | 400 |
|---|
| 2026.06.02 | ₩63,468 | ₩63,662 | ₩63,468 | ₩63,662 | +0.31% | 200 |
|---|
| 2026.06.01 | ₩63,602 | ₩63,602 | ₩63,562 | ₩63,562 | -0.06% | 200 |
|---|
| 2026.05.29 | ₩61,282 | ₩61,810 | ₩61,282 | ₩61,675 | +0.64% | 400 |
|---|
| 2026.05.28 | ₩60,433 | ₩61,462 | ₩60,433 | ₩61,398 | +1.60% | 500 |
|---|
| 2026.05.27 | ₩60,606 | ₩60,767 | ₩60,466 | ₩60,707 | +0.17% | 1.1천 |
|---|
| 2026.05.26 | ₩60,981 | ₩61,140 | ₩60,981 | ₩61,140 | +0.26% | 100 |
|---|
| 2026.05.22 | ₩59,764 | ₩59,764 | ₩59,426 | ₩59,426 | -0.57% | 1.6천 |
|---|
| 2026.05.21 | ₩59,054 | ₩59,054 | ₩59,054 | ₩59,054 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩57,979 | ₩58,044 | ₩57,868 | ₩58,044 | +0.11% | 700 |
|---|
| 2026.05.19 | ₩57,343 | ₩57,343 | ₩57,021 | ₩57,021 | -0.56% | 300 |
|---|
| 2026.05.18 | ₩57,584 | ₩57,811 | ₩57,410 | ₩57,698 | +0.20% | 2.1천 |
|---|
| 2026.05.15 | ₩58,792 | ₩58,792 | ₩58,792 | ₩58,792 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩59,751 | ₩60,259 | ₩59,751 | ₩60,259 | +0.85% | 400 |
|---|
| 2026.05.13 | ₩59,002 | ₩59,364 | ₩59,002 | ₩59,364 | +0.61% | 800 |
|---|
| 2026.05.12 | ₩58,106 | ₩58,106 | ₩57,785 | ₩58,088 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩58,962 | ₩59,309 | ₩58,962 | ₩59,241 | +0.47% | 200 |
|---|
| 2026.05.08 | ₩58,962 | ₩59,043 | ₩58,962 | ₩59,043 | +0.14% | 1천 |
|---|
| 2026.05.07 | ₩57,837 | ₩57,837 | ₩57,837 | ₩57,837 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩57,343 | ₩57,909 | ₩57,343 | ₩57,909 | +0.99% | 1.9천 |
|---|
| 2026.05.05 | ₩56,581 | ₩56,581 | ₩56,530 | ₩56,530 | -0.09% | 1.2천 |
|---|
| 2026.05.04 | ₩55,765 | ₩55,765 | ₩55,729 | ₩55,729 | -0.06% | 400 |
|---|
| 2026.05.01 | ₩54,415 | ₩55,097 | ₩54,415 | ₩55,097 | +1.25% | 2.1천 |
|---|
| 2026.04.30 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩53,064 | ₩53,452 | ₩53,064 | ₩53,372 | +0.58% | 2.9천 |
|---|
| 2026.04.28 | ₩52,783 | ₩53,238 | ₩52,783 | ₩53,238 | +0.86% | 1.7천 |
|---|
| 2026.04.27 | ₩54,217 | ₩54,217 | ₩54,217 | ₩54,217 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩54,159 | ₩54,159 | ₩54,159 | ₩54,159 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩53,138 | ₩53,138 | ₩52,556 | ₩52,601 | -1.01% | 300 |
|---|
| 2026.04.22 | ₩53,318 | ₩53,726 | ₩53,318 | ₩53,726 | +0.76% | 100 |
|---|
| 2026.04.21 | ₩52,877 | ₩52,877 | ₩52,302 | ₩52,358 | -0.98% | 600 |
|---|
| 2026.04.20 | ₩51,994 | ₩52,204 | ₩51,994 | ₩52,204 | +0.40% | 300 |
|---|
| 2026.04.17 | ₩52,382 | ₩52,395 | ₩52,302 | ₩52,308 | -0.14% | 8.1천 |
|---|
| 2026.04.16 | ₩51,499 | ₩51,617 | ₩51,499 | ₩51,617 | +0.23% | 200 |
|---|
| 2026.04.15 | ₩50,844 | ₩51,137 | ₩50,784 | ₩51,137 | +0.58% | 3천 |
|---|
| 2026.04.14 | ₩50,269 | ₩50,416 | ₩50,269 | ₩50,410 | +0.28% | 4.3천 |
|---|
| 2026.04.13 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩48,397 | ₩48,450 | ₩48,397 | ₩48,397 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩48,194 | ₩48,194 | ₩48,194 | ₩48,194 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,418 | ₩49,119 | ₩46,418 | ₩48,504 | +4.49% | 2.1천 |
|---|
| 2026.04.07 | ₩46,037 | ₩46,037 | ₩46,037 | ₩46,037 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩45,736 | ₩46,003 | ₩45,736 | ₩45,976 | +0.53% | 1.4천 |
|---|
| 2026.04.02 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,088 | ₩43,363 | ₩43,088 | ₩43,363 | +0.64% | 2.7천 |
|---|
| 2026.03.27 | ₩44,077 | ₩44,291 | ₩43,990 | ₩43,990 | -0.20% | 1천 |
|---|
| 2026.03.26 | ₩45,482 | ₩45,482 | ₩45,284 | ₩45,284 | -0.44% | 200 |
|---|
| 2026.03.25 | ₩47,213 | ₩47,213 | ₩46,806 | ₩46,806 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩47,089 | ₩47,089 | ₩47,089 | ₩47,089 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,725 | ₩46,725 | ₩45,816 | ₩45,816 | -1.95% | 900 |
|---|
| 2026.03.19 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,902 | ₩47,902 | ₩47,492 | ₩47,492 | -0.86% | 100 |
|---|
| 2026.03.17 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,528 | ₩47,597 | ₩47,501 | ₩47,593 | +0.14% | 1.1천 |
|---|
| 2026.03.13 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,019 | ₩47,019 | ₩46,941 | ₩46,941 | -0.17% | 300 |
|---|
| 2026.03.11 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,892 | ₩47,675 | ₩46,892 | ₩47,675 | +1.67% | 200 |
|---|
| 2026.03.06 | ₩47,052 | ₩47,052 | ₩47,052 | ₩47,052 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩47,327 | ₩47,561 | ₩47,327 | ₩47,561 | +0.49% | 500 |
|---|
| 2026.03.04 | ₩47,546 | ₩47,546 | ₩47,546 | ₩47,546 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩47,058 | ₩47,060 | ₩46,874 | ₩46,874 | -0.39% | 500 |
|---|
| 2026.03.02 | ₩48,036 | ₩48,036 | ₩48,036 | ₩48,036 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,658 | ₩48,092 | ₩46,605 | ₩48,092 | +3.07% | 3.2천 |
|---|
| 2026.02.26 | ₩47,929 | ₩49,066 | ₩47,595 | ₩48,442 | +1.07% | 3.8천 |
|---|
| 2026.02.25 | ₩47,875 | ₩48,905 | ₩47,875 | ₩48,905 | +2.15% | 2.2천 |
|---|
| 2026.02.24 | ₩47,881 | ₩47,881 | ₩47,881 | ₩47,881 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩48,277 | ₩48,704 | ₩48,112 | ₩48,112 | -0.34% | 300 |
|---|
| 2026.02.19 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩48,248 | ₩48,248 | ₩48,248 | ₩48,248 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,611 | ₩49,106 | ₩48,611 | ₩49,106 | +1.02% | 300 |
|---|
| 2026.02.10 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,918 | ₩48,918 | ₩48,918 | ₩48,918 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩47,700 | ₩47,700 | ₩47,700 | ₩47,700 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,418 | ₩47,033 | ₩45,963 | ₩45,963 | -0.98% | 5.6천 |
|---|
| 2026.02.04 | ₩47,073 | ₩48,089 | ₩46,765 | ₩47,377 | +0.64% | 1.2천 |
|---|
| 2026.02.03 | ₩48,791 | ₩48,791 | ₩48,587 | ₩48,587 | -0.42% | 300 |
|---|
| 2026.02.02 | ₩49,826 | ₩49,826 | ₩49,826 | ₩49,826 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩50,202 | ₩50,202 | ₩49,748 | ₩49,806 | -0.79% | 1천 |
|---|
| 2026.01.29 | ₩50,403 | ₩50,883 | ₩50,403 | ₩50,883 | +0.95% | 600 |
|---|
| 2026.01.28 | ₩51,827 | ₩52,046 | ₩51,827 | ₩51,881 | +0.10% | 1.3천 |
|---|
| 2026.01.27 | ₩51,691 | ₩51,691 | ₩51,691 | ₩51,691 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,821 | ₩50,821 | ₩50,821 | ₩50,821 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,432 | ₩50,432 | ₩50,432 | ₩50,432 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,226 | ₩50,226 | ₩50,226 | ₩50,226 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,647 | ₩49,647 | ₩49,647 | ₩49,647 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,681 | ₩49,681 | ₩49,112 | ₩49,112 | -1.14% | 800 |
|---|
| 2026.01.16 | ₩50,777 | ₩50,777 | ₩50,756 | ₩50,756 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩51,152 | ₩51,152 | ₩50,757 | ₩50,757 | -0.77% | 200 |
|---|
| 2026.01.14 | ₩50,753 | ₩50,817 | ₩50,443 | ₩50,521 | -0.46% | 3천 |
|---|
| 2026.01.13 | ₩51,019 | ₩51,019 | ₩51,019 | ₩51,019 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,005 | ₩51,459 | ₩50,978 | ₩51,378 | +0.73% | 2.1만 |
|---|
| 2026.01.09 | ₩50,942 | ₩50,942 | ₩50,942 | ₩50,942 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,924 | ₩50,924 | ₩50,875 | ₩50,875 | -0.10% | 300 |
|---|
| 2026.01.07 | ₩51,259 | ₩51,727 | ₩51,259 | ₩51,550 | +0.57% | 400 |
|---|
| 2026.01.06 | ₩51,546 | ₩51,546 | ₩51,546 | ₩51,546 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩50,430 | ₩51,018 | ₩50,430 | ₩50,920 | +0.97% | 1.5천 |
|---|
| 2026.01.02 | ₩50,149 | ₩50,657 | ₩50,149 | ₩50,317 | +0.34% | 1.2천 |
|---|
| 2025.12.31 | ₩50,451 | ₩50,451 | ₩50,150 | ₩50,150 | -0.60% | 1.7천 |
|---|
| 2025.12.30 | ₩50,697 | ₩50,710 | ₩50,637 | ₩50,637 | -0.12% | 3.8천 |
|---|
| 2025.12.29 | ₩50,585 | ₩50,716 | ₩50,585 | ₩50,716 | +0.26% | 300 |
|---|
| 2025.12.26 | ₩50,797 | ₩50,797 | ₩50,797 | ₩50,797 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,716 | ₩50,716 | ₩50,716 | ₩50,716 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,443 | ₩50,637 | ₩50,443 | ₩50,637 | +0.38% | 300 |
|---|
| 2025.12.22 | ₩50,637 | ₩50,637 | ₩50,637 | ₩50,637 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩50,256 | ₩50,256 | ₩50,236 | ₩50,236 | -0.04% | 1천 |
|---|
| 2025.12.18 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩49,146 | ₩49,186 | ₩48,858 | ₩48,858 | -0.59% | 2.3천 |
|---|
| 2025.12.16 | ₩49,671 | ₩49,671 | ₩49,671 | ₩49,671 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩49,615 | ₩49,615 | ₩49,615 | ₩49,615 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩50,924 | ₩50,924 | ₩50,387 | ₩50,387 | -1.06% | 200 |
|---|
| 2025.12.11 | ₩51,680 | ₩51,680 | ₩51,680 | ₩51,680 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩51,653 | ₩52,101 | ₩51,633 | ₩51,980 | +0.63% | 1천 |
|---|
| 2025.12.09 | ₩51,633 | ₩51,687 | ₩51,586 | ₩51,614 | -0.04% | 2.4천 |
|---|
| 2025.12.08 | ₩51,566 | ₩51,566 | ₩51,566 | ₩51,566 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩51,423 | ₩51,423 | ₩51,423 | ₩51,423 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,205 | ₩51,219 | ₩51,089 | ₩51,089 | -0.23% | 700 |
|---|
| 2025.12.03 | ₩50,904 | ₩51,081 | ₩50,904 | ₩51,081 | +0.35% | 300 |
|---|
| 2025.12.02 | ₩50,795 | ₩50,795 | ₩50,795 | ₩50,795 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩50,743 | ₩50,743 | ₩50,743 | ₩50,743 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩50,189 | ₩50,295 | ₩50,189 | ₩50,190 | +0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩48,985 | ₩49,943 | ₩48,985 | ₩49,943 | +1.95% | 1천 |
|---|
| 2025.11.24 | ₩49,280 | ₩49,619 | ₩49,280 | ₩49,619 | +0.69% | 400 |
|---|
| 2025.11.21 | ₩47,969 | ₩48,330 | ₩47,956 | ₩48,330 | +0.75% | 800 |
|---|
| 2025.11.20 | ₩50,603 | ₩51,071 | ₩48,373 | ₩48,373 | -4.41% | 3.1천 |
|---|
| 2025.11.19 | ₩49,908 | ₩49,908 | ₩49,908 | ₩49,908 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩49,239 | ₩50,042 | ₩48,918 | ₩49,888 | +1.32% | 1.6천 |
|---|
| 2025.11.17 | ₩51,145 | ₩51,192 | ₩50,323 | ₩50,368 | -1.52% | 3.9천 |
|---|
| 2025.11.14 | ₩50,577 | ₩51,205 | ₩50,002 | ₩51,098 | +1.03% | 4.9천 |
|---|
| 2025.11.13 | ₩51,285 | ₩51,299 | ₩51,240 | ₩51,240 | -0.09% | 1.1천 |
|---|
| 2025.11.12 | ₩52,763 | ₩52,763 | ₩52,678 | ₩52,678 | -0.16% | 600 |
|---|
| 2025.11.11 | ₩53,118 | ₩53,519 | ₩53,118 | ₩53,265 | +0.28% | 1.3만 |
|---|
| 2025.11.10 | ₩53,358 | ₩53,718 | ₩53,358 | ₩53,718 | +0.67% | 1.7천 |
|---|
| 2025.11.07 | ₩52,188 | ₩52,280 | ₩52,188 | ₩52,280 | +0.18% | 400 |
|---|
| 2025.11.06 | ₩53,358 | ₩53,358 | ₩52,395 | ₩52,589 | -1.44% | 1.4천 |
|---|
| 2025.11.05 | ₩53,439 | ₩53,746 | ₩53,318 | ₩53,592 | +0.29% | 600 |
|---|
| 2025.11.04 | ₩53,505 | ₩53,741 | ₩53,361 | ₩53,361 | -0.27% | 1.4천 |
|---|
| 2025.11.03 | ₩55,725 | ₩55,725 | ₩55,144 | ₩55,307 | -0.75% | 6.4천 |
|---|
| 2025.10.31 | ₩55,125 | ₩55,170 | ₩55,082 | ₩55,082 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩54,682 | ₩54,843 | ₩54,522 | ₩54,542 | -0.26% | 1.6천 |
|---|
| 2025.10.29 | ₩55,244 | ₩55,244 | ₩55,150 | ₩55,232 | -0.02% | 3.9천 |
|---|
| 2025.10.28 | ₩54,669 | ₩54,669 | ₩54,395 | ₩54,643 | -0.05% | 2.1천 |
|---|
| 2025.10.27 | ₩53,853 | ₩54,534 | ₩53,719 | ₩54,368 | +0.96% | 3.6천 |
|---|
| 2025.10.24 | ₩53,345 | ₩53,452 | ₩53,332 | ₩53,332 | -0.03% | 800 |
|---|
| 2025.10.23 | ₩51,770 | ₩52,462 | ₩51,715 | ₩52,462 | +1.34% | 3.1천 |
|---|
| 2025.10.22 | ₩51,941 | ₩51,941 | ₩51,479 | ₩51,554 | -0.74% | 1.3천 |
|---|
| 2025.10.21 | ₩52,395 | ₩52,395 | ₩52,208 | ₩52,208 | -0.36% | 400 |
|---|
| 2025.10.20 | ₩52,235 | ₩52,379 | ₩52,235 | ₩52,379 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩51,553 | ₩51,700 | ₩51,031 | ₩51,618 | +0.13% | 3.4천 |
|---|
| 2025.10.16 | ₩52,543 | ₩52,543 | ₩51,791 | ₩51,791 | -1.43% | 600 |
|---|
| 2025.10.15 | ₩51,941 | ₩51,971 | ₩51,901 | ₩51,971 | +0.06% | 1.4천 |
|---|
| 2025.10.14 | ₩51,994 | ₩51,994 | ₩51,546 | ₩51,546 | -0.86% | 1.1천 |
|---|
| 2025.10.13 | ₩51,366 | ₩52,395 | ₩51,366 | ₩52,382 | +1.98% | 1.6천 |
|---|
| 2025.10.10 | ₩51,760 | ₩51,760 | ₩51,116 | ₩51,116 | -1.25% | 300 |
|---|